KissMeData/000880/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160113	57	100.00	KOSPI200		화학	N	N	N	N	N	40550	-1700	5	-4.02	24206449100	587237	85.17	41400	42600	40500	54900	29600	42250	41221.84	14.28	0	99038	45016	43632	42816	41432	40616	43225	41025	3748	12650	5000	32110	50	1	74958735	30396	10.43	0.37	12	0.78	3886.00	110284.00	52000	20250219	-22.02	25400	20240627	59.65	52000	-22.02	20250219	26800	51.31	20250102	52000	-22.02	20250219	25400	59.65	20240627	0.72	N	000880	5000	3747 억	10702057	N	N	8002	N	N
3	20250228	150113	57	100.00	KOSPI200		화학	N	N	N	N	N	40850	-1400	5	-3.31	18088756250	436545	63.32	41400	42600	40500	54900	29600	42250	41436.18	14.28	0	100788	45016	43632	42816	41432	40616	43225	41025	3748	12650	5000	32110	50	1	74958735	30621	10.51	0.37	12	0.58	3886.00	110284.00	52000	20250219	-21.44	25400	20240627	60.83	52000	-21.44	20250219	26800	52.43	20250102	52000	-21.44	20250219	25400	60.83	20240627	0.72	N	000880	5000	3747 억	10702057	N	N	929	N	N
4	20250228	140113	57	100.00	KOSPI200		화학	N	N	N	N	N	41000	-1250	5	-2.96	16362293150	394315	57.19	41400	42600	40500	54900	29600	42250	41495.49	14.28	0	83986	45016	43632	42816	41432	40616	43225	41025	3748	12650	5000	32110	50	1	74958735	30733	10.55	0.37	12	0.53	3886.00	110284.00	52000	20250219	-21.15	25400	20240627	61.42	52000	-21.15	20250219	26800	52.99	20250102	52000	-21.15	20250219	25400	61.42	20240627	0.72	N	000880	5000	3747 억	10702057	N	N	929	N	N
5	20250228	130113	57	100.00	KOSPI200		화학	N	N	N	N	N	40900	-1350	5	-3.20	14470061350	348278	50.52	41400	42600	40500	54900	29600	42250	41547.45	14.28	0	81496	45016	43632	42816	41432	40616	43225	41025	3748	12650	5000	32110	50	1	74958735	30658	10.52	0.37	12	0.46	3886.00	110284.00	52000	20250219	-21.35	25400	20240627	61.02	52000	-21.35	20250219	26800	52.61	20250102	52000	-21.35	20250219	25400	61.02	20240627	0.72	N	000880	5000	3747 억	10702057	N	N	929	N	N
6	20250228	120112	57	100.00	KOSPI200		화학	N	N	N	N	N	40800	-1450	5	-3.43	12571845250	301671	43.76	41400	42600	40750	54900	29600	42250	41674.03	14.28	0	63746	45016	43632	42816	41432	40616	43225	41025	3748	12650	5000	32110	50	1	74958735	30583	10.50	0.37	12	0.40	3886.00	110284.00	52000	20250219	-21.54	25400	20240627	60.63	52000	-21.54	20250219	26800	52.24	20250102	52000	-21.54	20250219	25400	60.63	20240627	0.72	N	000880	5000	3747 억	10702057	N	N	929	N	N
7	20250228	110113	57	100.00	KOSPI200		화학	N	N	N	N	N	40950	-1300	5	-3.08	9724625750	232146	33.67	41400	42600	40750	54900	29600	42250	41890.13	14.28	0	26995	45016	43632	42816	41432	40616	43225	41025	3748	12650	5000	32110	50	1	74958735	30696	10.54	0.37	12	0.31	3886.00	110284.00	52000	20250219	-21.25	25400	20240627	61.22	52000	-21.25	20250219	26800	52.80	20250102	52000	-21.25	20250219	25400	61.22	20240627	0.72	N	000880	5000	3747 억	10702057	N	N	929	N	N
8	20250228	100113	57	100.00	KOSPI200		화학	N	N	N	N	N	41850	-400	5	-0.95	6623099950	157409	22.83	41400	42600	41250	54900	29600	42250	42075.74	14.28	0	24775	45016	43632	42816	41432	40616	43225	41025	3748	12650	5000	32110	50	1	74958735	31370	10.77	0.38	12	0.21	3886.00	110284.00	52000	20250219	-19.52	25400	20240627	64.76	52000	-19.52	20250219	26800	56.16	20250102	52000	-19.52	20250219	25400	64.76	20240627	0.72	N	000880	5000	3747 억	10702057	N	N	929	N	N
9	20250228	090113	57	100.00	KOSPI200		화학	N	N	N	N	N	41750	-500	5	-1.18	560977850	13516	1.96	41400	41850	41250	54900	29600	42250	41504.72	14.28	0	3186	45016	43632	42816	41432	40616	43225	41025	3748	12650	5000	32110	50	1	74958735	31295	10.74	0.38	12	0.02	3886.00	110284.00	52000	20250219	-19.71	25400	20240627	64.37	52000	-19.71	20250219	26800	55.78	20250102	52000	-19.71	20250219	25400	64.37	20240627	0.72	N	000880	5000	3747 억	10702057	N	N	929	N	N
10	20250227	160112	57	100.00	KOSPI200		화학	N	N	N	N	N	42250	-300	5	-0.71	29359231000	683716	157.07	43300	44200	42000	55300	29800	42550	42941.80	14.30	0	-38184	44350	43450	42650	41750	40950	43050	41350	3748	12750	5000	32330	50	1	74958735	31670	10.87	0.38	12	0.91	3886.00	110284.00	52000	20250219	-18.75	25400	20240627	66.34	52000	-18.75	20250219	26800	57.65	20250102	52000	-18.75	20250219	25400	66.34	20240627	0.71	N	000880	5000	3747 억	10720360	N	N	929	N	N
11	20250227	150113	57	100.00	KOSPI200		화학	N	N	N	N	N	42200	-350	5	-0.82	27274890950	634340	145.73	43300	44200	42000	55300	29800	42550	42997.40	14.30	0	-57369	44350	43450	42650	41750	40950	43050	41350	3748	12750	5000	32330	50	1	74958735	31633	10.86	0.38	12	0.85	3886.00	110284.00	52000	20250219	-18.85	25400	20240627	66.14	52000	-18.85	20250219	26800	57.46	20250102	52000	-18.85	20250219	25400	66.14	20240627	0.71	N	000880	5000	3747 억	10720360	N	N	297	N	N
12	20250227	140113	57	100.00	KOSPI200		화학	N	N	N	N	N	42400	-150	5	-0.35	25045537950	581571	133.60	43300	44200	42300	55300	29800	42550	43065.47	14.30	0	-61860	44350	43450	42650	41750	40950	43050	41350	3748	12750	5000	32330	50	1	74958735	31783	10.91	0.38	12	0.78	3886.00	110284.00	52000	20250219	-18.46	25400	20240627	66.93	52000	-18.46	20250219	26800	58.21	20250102	52000	-18.46	20250219	25400	66.93	20240627	0.71	N	000880	5000	3747 억	10720360	N	N	297	N	N
13	20250227	130113	57	100.00	KOSPI200		화학	N	N	N	N	N	42600	50	2	0.12	22811287400	528935	121.51	43300	44200	42300	55300	29800	42550	43127.02	14.30	0	-62802	44350	43450	42650	41750	40950	43050	41350	3748	12750	5000	32330	50	1	74958735	31932	10.96	0.39	12	0.71	3886.00	110284.00	52000	20250219	-18.08	25400	20240627	67.72	52000	-18.08	20250219	26800	58.96	20250102	52000	-18.08	20250219	25400	67.72	20240627	0.71	N	000880	5000	3747 억	10720360	N	N	297	N	N
14	20250227	120113	57	100.00	KOSPI200		화학	N	N	N	N	N	42700	150	2	0.35	21511124800	498516	114.52	43300	44200	42300	55300	29800	42550	43150.53	14.30	0	-64240	44350	43450	42650	41750	40950	43050	41350	3748	12750	5000	32330	50	1	74958735	32007	10.99	0.39	12	0.67	3886.00	110284.00	52000	20250219	-17.88	25400	20240627	68.11	52000	-17.88	20250219	26800	59.33	20250102	52000	-17.88	20250219	25400	68.11	20240627	0.71	N	000880	5000	3747 억	10720360	N	N	297	N	N
15	20250227	110113	57	100.00	KOSPI200		화학	N	N	N	N	N	43050	500	2	1.18	18282106000	422692	97.11	43300	44200	42600	55300	29800	42550	43251.89	14.30	0	-48586	44350	43450	42650	41750	40950	43050	41350	3748	12750	5000	32330	50	1	74958735	32270	11.08	0.39	12	0.56	3886.00	110284.00	52000	20250219	-17.21	25400	20240627	69.49	52000	-17.21	20250219	26800	60.63	20250102	52000	-17.21	20250219	25400	69.49	20240627	0.71	N	000880	5000	3747 억	10720360	N	N	297	N	N
16	20250227	100114	57	100.00	KOSPI200		화학	N	N	N	N	N	42800	250	2	0.59	15345966500	354240	81.38	43300	44200	42600	55300	29800	42550	43321.20	14.30	0	-61993	44350	43450	42650	41750	40950	43050	41350	3748	12750	5000	32330	50	1	74958735	32082	11.01	0.39	12	0.47	3886.00	110284.00	52000	20250219	-17.69	25400	20240627	68.50	52000	-17.69	20250219	26800	59.70	20250102	52000	-17.69	20250219	25400	68.50	20240627	0.71	N	000880	5000	3747 억	10720360	N	N	297	N	N
17	20250227	090114	57	100.00	KOSPI200		화학	N	N	N	N	N	43100	550	2	1.29	1691655550	39092	8.98	43300	43500	43100	55300	29800	42550	43276.96	14.30	0	-3492	44350	43450	42650	41750	40950	43050	41350	3748	12750	5000	32330	50	1	74958735	32307	11.09	0.39	12	0.05	3886.00	110284.00	52000	20250219	-17.12	25400	20240627	69.69	52000	-17.12	20250219	26800	60.82	20250102	52000	-17.12	20250219	25400	69.69	20240627	0.71	N	000880	5000	3747 억	10720360	N	N	297	N	N
18	20250226	160113	57	100.00	KOSPI200		화학	N	N	N	N	N	42550	-900	5	-2.07	18431354150	433875	35.63	43450	43550	41850	56400	30450	43450	42478.07	14.25	0	35912	46450	44950	43100	41600	39750	45700	42350	3748	12950	5000	33020	50	1	74958735	31895	10.95	0.39	12	0.58	3886.00	110284.00	52000	20250219	-18.17	25400	20240627	67.52	52000	-18.17	20250219	26800	58.77	20250102	52000	-18.17	20250219	25400	67.52	20240627	0.72	N	000880	5000	3747 억	10683863	N	N	297	N	N
19	20250226	150113	57	100.00	KOSPI200		화학	N	N	N	N	N	42250	-1200	5	-2.76	16904766650	397915	32.68	43450	43550	41850	56400	30450	43450	42480.65	14.25	0	27902	46450	44950	43100	41600	39750	45700	42350	3748	12950	5000	33020	50	1	74958735	31670	10.87	0.38	12	0.53	3886.00	110284.00	52000	20250219	-18.75	25400	20240627	66.34	52000	-18.75	20250219	26800	57.65	20250102	52000	-18.75	20250219	25400	66.34	20240627	0.72	N	000880	5000	3747 억	10683863	N	N	277	N	N
20	20250226	140113	57	100.00	KOSPI200		화학	N	N	N	N	N	42350	-1100	5	-2.53	15180613000	357174	29.33	43450	43550	41850	56400	30450	43450	42499.05	14.25	0	23378	46450	44950	43100	41600	39750	45700	42350	3748	12950	5000	33020	50	1	74958735	31745	10.90	0.38	12	0.48	3886.00	110284.00	52000	20250219	-18.56	25400	20240627	66.73	52000	-18.56	20250219	26800	58.02	20250102	52000	-18.56	20250219	25400	66.73	20240627	0.72	N	000880	5000	3747 억	10683863	N	N	277	N	N
21	20250226	130113	57	100.00	KOSPI200		화학	N	N	N	N	N	42150	-1300	5	-2.99	13470255700	316679	26.01	43450	43550	41850	56400	30450	43450	42532.77	14.25	0	17079	46450	44950	43100	41600	39750	45700	42350	3748	12950	5000	33020	50	1	74958735	31595	10.85	0.38	12	0.42	3886.00	110284.00	52000	20250219	-18.94	25400	20240627	65.94	52000	-18.94	20250219	26800	57.28	20250102	52000	-18.94	20250219	25400	65.94	20240627	0.72	N	000880	5000	3747 억	10683863	N	N	277	N	N
22	20250226	120113	57	100.00	KOSPI200		화학	N	N	N	N	N	42150	-1300	5	-2.99	12328992000	289607	23.78	43450	43550	41850	56400	30450	43450	42568.07	14.25	0	15317	46450	44950	43100	41600	39750	45700	42350	3748	12950	5000	33020	50	1	74958735	31595	10.85	0.38	12	0.39	3886.00	110284.00	52000	20250219	-18.94	25400	20240627	65.94	52000	-18.94	20250219	26800	57.28	20250102	52000	-18.94	20250219	25400	65.94	20240627	0.72	N	000880	5000	3747 억	10683863	N	N	277	N	N
23	20250226	110113	57	100.00	KOSPI200		화학	N	N	N	N	N	42300	-1150	5	-2.65	10062945800	235789	19.36	43450	43550	42150	56400	30450	43450	42674.10	14.25	0	8018	46450	44950	43100	41600	39750	45700	42350	3748	12950	5000	33020	50	1	74958735	31708	10.89	0.38	12	0.31	3886.00	110284.00	52000	20250219	-18.65	25400	20240627	66.54	52000	-18.65	20250219	26800	57.84	20250102	52000	-18.65	20250219	25400	66.54	20240627	0.72	N	000880	5000	3747 억	10683863	N	N	277	N	N
24	20250226	100112	57	100.00	KOSPI200		화학	N	N	N	N	N	42300	-1150	5	-2.65	7111195850	166253	13.65	43450	43550	42150	56400	30450	43450	42768.78	14.25	0	12450	46450	44950	43100	41600	39750	45700	42350	3748	12950	5000	33020	50	1	74958735	31708	10.89	0.38	12	0.22	3886.00	110284.00	52000	20250219	-18.65	25400	20240627	66.54	52000	-18.65	20250219	26800	57.84	20250102	52000	-18.65	20250219	25400	66.54	20240627	0.72	N	000880	5000	3747 억	10683863	N	N	277	N	N
25	20250226	090113	57	100.00	KOSPI200		화학	N	N	N	N	N	43200	-250	5	-0.58	626093900	14450	1.19	43450	43450	42900	56400	30450	43450	43318.15	14.25	0	-4416	46450	44950	43100	41600	39750	45700	42350	3748	12950	5000	33020	50	1	74958735	32382	11.12	0.39	12	0.02	3886.00	110284.00	52000	20250219	-16.92	25400	20240627	70.08	52000	-16.92	20250219	26800	61.19	20250102	52000	-16.92	20250219	25400	70.08	20240627	0.72	N	000880	5000	3747 억	10683863	N	N	277	N	N
26	20250225	160113	57	100.00	KOSPI200		화학	N	N	N	N	N	43450	1650	2	3.95	52198211500	1209558	165.35	41300	44600	41250	54300	29300	41800	43154.13	14.41	0	-130405	44466	43132	42066	40732	39666	42600	40200	3748	12500	5000	31760	50	1	74958735	32570	11.18	0.39	12	1.61	3886.00	110284.00	52000	20250219	-16.44	25400	20240627	71.06	52000	-16.44	20250219	26800	62.13	20250102	52000	-16.44	20250219	25400	71.06	20240627	0.71	N	000880	5000	3747 억	10800479	N	N	277	N	N
27	20250225	150113	57	100.00	KOSPI200		화학	N	N	N	N	N	43450	1650	2	3.95	48872405400	1133060	154.89	41300	44600	41250	54300	29300	41800	43133.63	14.41	0	-112121	44466	43132	42066	40732	39666	42600	40200	3748	12500	5000	31760	50	1	74958735	32570	11.18	0.39	12	1.51	3886.00	110284.00	52000	20250219	-16.44	25400	20240627	71.06	52000	-16.44	20250219	26800	62.13	20250102	52000	-16.44	20250219	25400	71.06	20240627	0.71	N	000880	5000	3747 억	10800479	N	N	580	N	N
28	20250225	140113	57	100.00	KOSPI200		화학	N	N	N	N	N	42950	1150	2	2.75	42862397000	994762	135.98	41300	44600	41250	54300	29300	41800	43088.66	14.41	0	-107211	44466	43132	42066	40732	39666	42600	40200	3748	12500	5000	31760	50	1	74958735	32195	11.05	0.39	12	1.33	3886.00	110284.00	52000	20250219	-17.40	25400	20240627	69.09	52000	-17.40	20250219	26800	60.26	20250102	52000	-17.40	20250219	25400	69.09	20240627	0.71	N	000880	5000	3747 억	10800479	N	N	580	N	N
29	20250225	130113	57	100.00	KOSPI200		화학	N	N	N	N	N	43000	1200	2	2.87	39869755200	925273	126.48	41300	44600	41250	54300	29300	41800	43090.33	14.41	0	-108437	44466	43132	42066	40732	39666	42600	40200	3748	12500	5000	31760	50	1	74958735	32232	11.07	0.39	12	1.23	3886.00	110284.00	52000	20250219	-17.31	25400	20240627	69.29	52000	-17.31	20250219	26800	60.45	20250102	52000	-17.31	20250219	25400	69.29	20240627	0.71	N	000880	5000	3747 억	10800479	N	N	580	N	N
30	20250225	120113	57	100.00	KOSPI200		화학	N	N	N	N	N	43050	1250	2	2.99	37199251450	863339	118.02	41300	44600	41250	54300	29300	41800	43088.31	14.41	0	-91915	44466	43132	42066	40732	39666	42600	40200	3748	12500	5000	31760	50	1	74958735	32270	11.08	0.39	12	1.15	3886.00	110284.00	52000	20250219	-17.21	25400	20240627	69.49	52000	-17.21	20250219	26800	60.63	20250102	52000	-17.21	20250219	25400	69.49	20240627	0.71	N	000880	5000	3747 억	10800479	N	N	580	N	N
31	20250225	110112	57	100.00	KOSPI200		화학	N	N	N	N	N	43300	1500	2	3.59	33498125700	777404	106.27	41300	44600	41250	54300	29300	41800	43090.45	14.41	0	-63204	44466	43132	42066	40732	39666	42600	40200	3748	12500	5000	31760	50	1	74958735	32457	11.14	0.39	12	1.04	3886.00	110284.00	52000	20250219	-16.73	25400	20240627	70.47	52000	-16.73	20250219	26800	61.57	20250102	52000	-16.73	20250219	25400	70.47	20240627	0.71	N	000880	5000	3747 억	10800479	N	N	580	N	N
32	20250225	100113	57	100.00	KOSPI200		화학	N	N	N	N	N	42350	550	2	1.32	9419116050	224372	30.67	41300	42600	41250	54300	29300	41800	41980.26	14.41	0	-26689	44466	43132	42066	40732	39666	42600	40200	3748	12500	5000	31760	50	1	74958735	31745	10.90	0.38	12	0.30	3886.00	110284.00	52000	20250219	-18.56	25400	20240627	66.73	52000	-18.56	20250219	26800	58.02	20250102	52000	-18.56	20250219	25400	66.73	20240627	0.71	N	000880	5000	3747 억	10800479	N	N	580	N	N
33	20250225	090112	57	100.00	KOSPI200		화학	N	N	N	N	N	41600	-200	5	-0.48	461752850	11132	1.52	41300	41850	41250	54300	29300	41800	41466.69	14.41	0	2435	44466	43132	42066	40732	39666	42600	40200	3748	12500	5000	31760	50	1	74958735	31183	10.71	0.38	12	0.01	3886.00	110284.00	52000	20250219	-20.00	25400	20240627	63.78	52000	-20.00	20250219	26800	55.22	20250102	52000	-20.00	20250219	25400	63.78	20240627	0.71	N	000880	5000	3747 억	10800479	N	N	580	N	N
34	20250224	160113	57	100.00	KOSPI200		화학	N	N	N	N	N	41800	-1200	5	-2.79	30232048400	723307	71.01	42400	43400	41000	55900	30100	43000	41796.62	14.19	0	139784	45033	44016	43183	42166	41333	43600	41750	3748	12900	5000	32680	50	1	74958735	31333	10.76	0.38	12	0.96	3886.00	110284.00	52000	20250219	-19.62	25400	20240627	64.57	52000	-19.62	20250219	26800	55.97	20250102	52000	-19.62	20250219	25400	64.57	20240627	0.61	N	000880	5000	3747 억	10638923	N	N	580	N	N
35	20250224	150112	57	100.00	KOSPI200		화학	N	N	N	N	N	41700	-1300	5	-3.02	27362939150	654555	64.26	42400	43400	41000	55900	30100	43000	41803.50	14.19	0	127117	45033	44016	43183	42166	41333	43600	41750	3748	12900	5000	32680	50	1	74958735	31258	10.73	0.38	12	0.87	3886.00	110284.00	52000	20250219	-19.81	25400	20240627	64.17	52000	-19.81	20250219	26800	55.60	20250102	52000	-19.81	20250219	25400	64.17	20240627	0.61	N	000880	5000	3747 억	10638923	N	N	924	N	N
36	20250224	140113	57	100.00	KOSPI200		화학	N	N	N	N	N	41700	-1300	5	-3.02	25673586600	614131	60.29	42400	43400	41000	55900	30100	43000	41804.33	14.19	0	125487	45033	44016	43183	42166	41333	43600	41750	3748	12900	5000	32680	50	1	74958735	31258	10.73	0.38	12	0.82	3886.00	110284.00	52000	20250219	-19.81	25400	20240627	64.17	52000	-19.81	20250219	26800	55.60	20250102	52000	-19.81	20250219	25400	64.17	20240627	0.61	N	000880	5000	3747 억	10638923	N	N	924	N	N
37	20250224	130113	57	100.00	KOSPI200		화학	N	N	N	N	N	41850	-1150	5	-2.67	22840100050	546077	53.61	42400	43400	41000	55900	30100	43000	41825.33	14.19	0	105184	45033	44016	43183	42166	41333	43600	41750	3748	12900	5000	32680	50	1	74958735	31370	10.77	0.38	12	0.73	3886.00	110284.00	52000	20250219	-19.52	25400	20240627	64.76	52000	-19.52	20250219	26800	56.16	20250102	52000	-19.52	20250219	25400	64.76	20240627	0.61	N	000880	5000	3747 억	10638923	N	N	924	N	N
38	20250224	120113	57	100.00	KOSPI200		화학	N	N	N	N	N	42200	-800	5	-1.86	21227595350	507636	49.83	42400	43400	41000	55900	30100	43000	41816.08	14.19	0	95791	45033	44016	43183	42166	41333	43600	41750	3748	12900	5000	32680	50	1	74958735	31633	10.86	0.38	12	0.68	3886.00	110284.00	52000	20250219	-18.85	25400	20240627	66.14	52000	-18.85	20250219	26800	57.46	20250102	52000	-18.85	20250219	25400	66.14	20240627	0.61	N	000880	5000	3747 억	10638923	N	N	924	N	N
39	20250224	110113	57	100.00	KOSPI200		화학	N	N	N	N	N	42150	-850	5	-1.98	19210633150	459799	45.14	42400	43400	41000	55900	30100	43000	41779.95	14.19	0	83298	45033	44016	43183	42166	41333	43600	41750	3748	12900	5000	32680	50	1	74958735	31595	10.85	0.38	12	0.61	3886.00	110284.00	52000	20250219	-18.94	25400	20240627	65.94	52000	-18.94	20250219	26800	57.28	20250102	52000	-18.94	20250219	25400	65.94	20240627	0.61	N	000880	5000	3747 억	10638923	N	N	924	N	N
40	20250224	100112	57	100.00	KOSPI200		화학	N	N	N	N	N	41250	-1750	5	-4.07	13570639600	323882	31.80	42400	43400	41050	55900	30100	43000	41899.24	14.19	0	49581	45033	44016	43183	42166	41333	43600	41750	3748	12900	5000	32680	50	1	74958735	30920	10.62	0.37	12	0.43	3886.00	110284.00	52000	20250219	-20.67	25400	20240627	62.40	52000	-20.67	20250219	26800	53.92	20250102	52000	-20.67	20250219	25400	62.40	20240627	0.61	N	000880	5000	3747 억	10638923	N	N	924	N	N
41	20250224	090113	57	100.00	KOSPI200		화학	N	N	N	N	N	43100	100	2	0.23	1210006250	28264	2.77	42400	43400	42400	55900	30100	43000	42809.45	14.19	0	12024	45033	44016	43183	42166	41333	43600	41750	3748	12900	5000	32680	50	1	74958735	32307	11.09	0.39	12	0.04	3886.00	110284.00	52000	20250219	-17.12	25400	20240627	69.69	52000	-17.12	20250219	26800	60.82	20250102	52000	-17.12	20250219	25400	69.69	20240627	0.61	N	000880	5000	3747 억	10638923	N	N	924	N	N
42	20250221	160112	57	100.00	KOSPI200		화학	N	N	N	N	N	43000	-1050	5	-2.38	43649774550	1007752	43.09	43100	44200	42350	57200	30850	44050	43315.37	14.10	0	73596	49483	46766	44683	41966	39883	45725	40925	3748	13150	5000	33470	50	1	74958735	32232	11.07	0.39	12	1.34	3886.00	110284.00	52000	20250219	-17.31	25400	20240627	69.29	52000	-17.31	20250219	26800	60.45	20250102	52000	-17.31	20250219	25400	69.29	20240627	0.58	N	000880	5000	3747 억	10567051	N	N	924	N	N
43	20250221	150113	57	100.00	KOSPI200		화학	N	N	N	N	N	43300	-750	5	-1.70	40124485900	925897	39.59	43100	44200	42350	57200	30850	44050	43335.77	14.10	0	67413	49483	46766	44683	41966	39883	45725	40925	3748	13150	5000	33470	50	1	74958735	32457	11.14	0.39	12	1.24	3886.00	110284.00	52000	20250219	-16.73	25400	20240627	70.47	52000	-16.73	20250219	26800	61.57	20250102	52000	-16.73	20250219	25400	70.47	20240627	0.58	N	000880	5000	3747 억	10567051	N	N	15852	N	N
44	20250221	140112	57	100.00	KOSPI200		화학	N	N	N	N	N	43500	-550	5	-1.25	34851471750	803763	34.37	43100	44200	42350	57200	30850	44050	43360.35	14.10	0	33890	49483	46766	44683	41966	39883	45725	40925	3748	13150	5000	33470	50	1	74958735	32607	11.19	0.39	12	1.07	3886.00	110284.00	52000	20250219	-16.35	25400	20240627	71.26	52000	-16.35	20250219	26800	62.31	20250102	52000	-16.35	20250219	25400	71.26	20240627	0.58	N	000880	5000	3747 억	10567051	N	N	15852	N	N
45	20250221	130112	57	100.00	KOSPI200		화학	N	N	N	N	N	43800	-250	5	-0.57	31428594050	725013	31.00	43100	44200	42350	57200	30850	44050	43348.97	14.10	0	9660	49483	46766	44683	41966	39883	45725	40925	3748	13150	5000	33470	50	1	74958735	32832	11.27	0.40	12	0.97	3886.00	110284.00	52000	20250219	-15.77	25400	20240627	72.44	52000	-15.77	20250219	26800	63.43	20250102	52000	-15.77	20250219	25400	72.44	20240627	0.58	N	000880	5000	3747 억	10567051	N	N	15852	N	N
46	20250221	120113	57	100.00	KOSPI200		화학	N	N	N	N	N	43550	-500	5	-1.14	28431514700	656309	28.06	43100	44200	42350	57200	30850	44050	43320.27	14.10	0	6760	49483	46766	44683	41966	39883	45725	40925	3748	13150	5000	33470	50	1	74958735	32645	11.21	0.39	12	0.88	3886.00	110284.00	52000	20250219	-16.25	25400	20240627	71.46	52000	-16.25	20250219	26800	62.50	20250102	52000	-16.25	20250219	25400	71.46	20240627	0.58	N	000880	5000	3747 억	10567051	N	N	15852	N	N
47	20250221	110113	57	100.00	KOSPI200		화학	N	N	N	N	N	44150	100	2	0.23	25033346900	578527	24.74	43100	44200	42350	57200	30850	44050	43270.78	14.10	0	8249	49483	46766	44683	41966	39883	45725	40925	3748	13150	5000	33470	50	1	74958735	33094	11.36	0.40	12	0.77	3886.00	110284.00	52000	20250219	-15.10	25400	20240627	73.82	52000	-15.10	20250219	26800	64.74	20250102	52000	-15.10	20250219	25400	73.82	20240627	0.58	N	000880	5000	3747 억	10567051	N	N	15852	N	N
48	20250221	100113	57	100.00	KOSPI200		화학	N	N	N	N	N	43500	-550	5	-1.25	15158992400	352930	15.09	43100	43600	42350	57200	30850	44050	42951.71	14.10	0	45173	49483	46766	44683	41966	39883	45725	40925	3748	13150	5000	33470	50	1	74958735	32607	11.19	0.39	12	0.47	3886.00	110284.00	52000	20250219	-16.35	25400	20240627	71.26	52000	-16.35	20250219	26800	62.31	20250102	52000	-16.35	20250219	25400	71.26	20240627	0.58	N	000880	5000	3747 억	10567051	N	N	15852	N	N
49	20250221	090112	57	100.00	KOSPI200		화학	N	N	N	N	N	43100	-950	5	-2.16	1141443050	26417	1.13	43100	43600	43100	57200	30850	44050	43207.38	14.10	0	4241	49483	46766	44683	41966	39883	45725	40925	3748	13150	5000	33470	50	1	74958735	32307	11.09	0.39	12	0.04	3886.00	110284.00	52000	20250219	-17.12	25400	20240627	69.69	52000	-17.12	20250219	26800	60.82	20250102	52000	-17.12	20250219	25400	69.69	20240627	0.58	N	000880	5000	3747 억	10567051	N	N	15852	N	N
50	20250220	160112	57	100.00	KOSPI200		화학	N	N	N	N	N	44050	-3850	5	-8.04	102653407950	2322549	337.32	46200	47400	42600	62200	33550	47900	44195.25	13.54	0	435755	53966	50932	48966	45932	43966	49950	44950	3748	14300	5000	36400	50	1	74958735	33019	11.34	0.40	12	3.10	3886.00	110284.00	52000	20250219	-15.29	25400	20240627	73.43	52000	-15.29	20250219	26800	64.37	20250102	52000	-15.29	20250219	25400	73.43	20240627	0.52	N	000880	5000	3747 억	10145937	N	N	15852	N	N
51	20250220	150112	57	100.00	KOSPI200		화학	N	N	N	N	N	43450	-4450	5	-9.29	97660396000	2208796	320.80	46200	47400	42600	62200	33550	47900	44210.74	13.54	0	431286	53966	50932	48966	45932	43966	49950	44950	3748	14300	5000	36400	50	1	74958735	32570	11.18	0.39	12	2.95	3886.00	110284.00	52000	20250219	-16.44	25400	20240627	71.06	52000	-16.44	20250219	26800	62.13	20250102	52000	-16.44	20250219	25400	71.06	20240627	0.52	N	000880	5000	3747 억	10145937	N	N	3682	N	N
52	20250220	140112	57	100.00	KOSPI200		화학	N	N	N	N	N	44050	-3850	5	-8.04	88921721500	2008719	291.74	46200	47400	42600	62200	33550	47900	44264.01	13.54	0	345511	53966	50932	48966	45932	43966	49950	44950	3748	14300	5000	36400	50	1	74958735	33019	11.34	0.40	12	2.68	3886.00	110284.00	52000	20250219	-15.29	25400	20240627	73.43	52000	-15.29	20250219	26800	64.37	20250102	52000	-15.29	20250219	25400	73.43	20240627	0.52	N	000880	5000	3747 억	10145937	N	N	3682	N	N
53	20250220	130112	57	100.00	KOSPI200		화학	N	N	N	N	N	44150	-3750	5	-7.83	80689135300	1822212	264.65	46200	47400	42600	62200	33550	47900	44276.62	13.54	0	272561	53966	50932	48966	45932	43966	49950	44950	3748	14300	5000	36400	50	1	74958735	33094	11.36	0.40	12	2.43	3886.00	110284.00	52000	20250219	-15.10	25400	20240627	73.82	52000	-15.10	20250219	26800	64.74	20250102	52000	-15.10	20250219	25400	73.82	20240627	0.52	N	000880	5000	3747 억	10145937	N	N	3682	N	N
54	20250220	120112	57	100.00	KOSPI200		화학	N	N	N	N	N	43850	-4050	5	-8.46	69140714300	1560894	226.70	46200	47400	42600	62200	33550	47900	44290.64	13.54	0	268301	53966	50932	48966	45932	43966	49950	44950	3748	14300	5000	36400	50	1	74958735	32869	11.28	0.40	12	2.08	3886.00	110284.00	52000	20250219	-15.67	25400	20240627	72.64	52000	-15.67	20250219	26800	63.62	20250102	52000	-15.67	20250219	25400	72.64	20240627	0.52	N	000880	5000	3747 억	10145937	N	N	3682	N	N
55	20250220	110112	57	100.00	KOSPI200		화학	N	N	N	N	N	42850	-5050	5	-10.54	57365314850	1287807	187.04	46200	47400	42700	62200	33550	47900	44539.39	13.54	0	248001	53966	50932	48966	45932	43966	49950	44950	3748	14300	5000	36400	50	1	74958735	32120	11.03	0.39	12	1.72	3886.00	110284.00	52000	20250219	-17.60	25400	20240627	68.70	52000	-17.60	20250219	26800	59.89	20250102	52000	-17.60	20250219	25400	68.70	20240627	0.52	N	000880	5000	3747 억	10145937	N	N	3682	N	N
56	20250220	100112	57	100.00	KOSPI200		화학	N	N	N	N	N	43650	-4250	5	-8.87	37938038500	840404	122.06	46200	47400	43400	62200	33550	47900	45135.59	13.54	0	188560	53966	50932	48966	45932	43966	49950	44950	3748	14300	5000	36400	50	1	74958735	32719	11.23	0.40	12	1.12	3886.00	110284.00	52000	20250219	-16.06	25400	20240627	71.85	52000	-16.06	20250219	26800	62.87	20250102	52000	-16.06	20250219	25400	71.85	20240627	0.52	N	000880	5000	3747 억	10145937	N	N	3682	N	N
57	20250220	090112	57	100.00	KOSPI200		화학	N	N	N	N	N	45750	-2150	5	-4.49	2492023600	54053	7.85	46200	46250	45450	62200	33550	47900	46029.38	13.54	0	-325	53966	50932	48966	45932	43966	49950	44950	3748	14300	5000	36400	50	1	74958735	34294	11.77	0.41	12	0.07	3886.00	110284.00	52000	20250219	-12.02	25400	20240627	80.12	52000	-12.02	20250219	26800	70.71	20250102	52000	-12.02	20250219	25400	80.12	20240627	0.52	N	000880	5000	3747 억	10145937	N	N	3682	N	N
58	20250219	160112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	47900	-2100	5	-4.20	33055100400	678961	92.06	52000	52000	47000	65000	35000	50000	48688.11	13.54	0	-6330	53333	51666	48333	46666	43333	52500	47500	3748	15000	5000	38000	50	1	74958735	35905	12.33	0.43	12	0.91	3886.00	110284.00	52000	20250219	-7.88	25400	20240627	88.58	52000	-7.88	20250219	26800	78.73	20250102	52000	-7.88	20250219	25400	88.58	20240627	0.56	N	000880	5000	3747 억	10149941	N	N	3682	N	Y
59	20250219	150113	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	47550	-2450	5	-4.90	30521621500	626070	84.89	52000	52000	47000	65000	35000	50000	48751.02	13.54	0	309	53333	51666	48333	46666	43333	52500	47500	3748	15000	5000	38000	50	1	74958735	35643	12.24	0.43	12	0.84	3886.00	110284.00	52000	20250219	-8.56	25400	20240627	87.20	52000	-8.56	20250219	26800	77.43	20250102	52000	-8.56	20250219	25400	87.20	20240627	0.56	N	000880	5000	3747 억	10149941	N	N	6696	N	Y
60	20250219	140112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	47700	-2300	5	-4.60	25990015400	531052	72.01	52000	52000	47000	65000	35000	50000	48940.51	13.54	0	-2607	53333	51666	48333	46666	43333	52500	47500	3748	15000	5000	38000	50	1	74958735	35755	12.27	0.43	12	0.71	3886.00	110284.00	52000	20250219	-8.27	25400	20240627	87.80	52000	-8.27	20250219	26800	77.99	20250102	52000	-8.27	20250219	25400	87.80	20240627	0.56	N	000880	5000	3747 억	10149941	N	N	6696	N	Y
61	20250219	130112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	47650	-2350	5	-4.70	21825853100	443753	60.17	52000	52000	47000	65000	35000	50000	49184.59	13.54	0	-1928	53333	51666	48333	46666	43333	52500	47500	3748	15000	5000	38000	50	1	74958735	35718	12.26	0.43	12	0.59	3886.00	110284.00	52000	20250219	-8.37	25400	20240627	87.60	52000	-8.37	20250219	26800	77.80	20250102	52000	-8.37	20250219	25400	87.60	20240627	0.56	N	000880	5000	3747 억	10149941	N	N	6696	N	Y
62	20250219	120112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	47500	-2500	5	-5.00	17331791000	349439	47.38	52000	52000	47000	65000	35000	50000	49598.84	13.54	0	5789	53333	51666	48333	46666	43333	52500	47500	3748	15000	5000	38000	50	1	74958735	35605	12.22	0.43	12	0.47	3886.00	110284.00	52000	20250219	-8.65	25400	20240627	87.01	52000	-8.65	20250219	26800	77.24	20250102	52000	-8.65	20250219	25400	87.01	20240627	0.56	N	000880	5000	3747 억	10149941	N	N	6696	N	Y
63	20250219	110112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	47900	-2100	5	-4.20	11969374000	236052	32.01	52000	52000	47900	65000	35000	50000	50706.68	13.54	0	1776	53333	51666	48333	46666	43333	52500	47500	3748	15000	5000	38000	50	1	74958735	35905	12.33	0.43	12	0.31	3886.00	110284.00	52000	20250219	-7.88	25400	20240627	88.58	52000	-7.88	20250219	26800	78.73	20250102	52000	-7.88	20250219	25400	88.58	20240627	0.56	N	000880	5000	3747 억	10149941	N	N	6696	N	Y
64	20250219	100112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	51800	1800	2	3.60	7834661800	150830	20.45	52000	52000	51800	65000	35000	50000	51944.37	13.54	0	2129	53333	51666	48333	46666	43333	52500	47500	3748	15000	5000	38000	100	1	74958735	38829	13.33	0.47	12	0.20	3886.00	110284.00	52000	20250219	-0.38	25400	20240627	103.94	52000	-0.38	20250219	26800	93.28	20250102	52000	-0.38	20250219	25400	103.94	20240627	0.56	N	000880	5000	3747 억	10149941	N	N	6696	N	Y
65	20250219	090112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	52000	2000	2	4.00	2084726000	40093	5.44	52000	52000	52000	65000	35000	50000	52000.00	13.54	0	-907	53333	51666	48333	46666	43333	52500	47500	3748	15000	5000	38000	100	1	74958735	38979	13.38	0.47	12	0.05	3886.00	110284.00	52000	20250219	0.00	25400	20240627	104.72	52000	0.00	20250219	26800	94.03	20250102	52000	0.00	20250219	25400	104.72	20240627	0.56	N	000880	5000	3747 억	10149941	N	N	6696	N	Y
66	20250218	160112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	50000	5750	2	12.99	34522165500	718387	178.95	45000	50000	45000	57500	31000	44250	48030.68	13.51	0	37048	45550	44900	43650	43000	41750	45225	43325	3748	13250	5000	33630	100	1	74958735	37479	12.87	0.45	12	0.96	3886.00	110284.00	50000	20250218	0.00	25400	20240627	96.85	50000	0.00	20250218	26800	86.57	20250102	50000	0.00	20250218	25400	96.85	20240627	0.53	N	000880	5000	3747 억	10125435	N	N	6696	N	Y
67	20250218	150112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	50000	5750	2	12.99	30709965500	642143	159.96	45000	50000	45000	57500	31000	44250	47826.09	13.51	0	26704	45550	44900	43650	43000	41750	45225	43325	3748	13250	5000	33630	100	1	74958735	37479	12.87	0.45	12	0.86	3886.00	110284.00	50000	20250218	0.00	25400	20240627	96.85	50000	0.00	20250218	26800	86.57	20250102	50000	0.00	20250218	25400	96.85	20240627	0.53	N	000880	5000	3747 억	10125435	N	N	2903	N	Y
68	20250218	140112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	49500	5250	2	11.86	22885065500	485645	120.98	45000	49500	45000	57500	31000	44250	47125.06	13.51	0	24488	45550	44900	43650	43000	41750	45225	43325	3748	13250	5000	33630	50	1	74958735	37105	12.74	0.45	12	0.65	3886.00	110284.00	49500	20250218	0.00	25400	20240627	94.88	49500	0.00	20250218	26800	84.70	20250102	49500	0.00	20250218	25400	94.88	20240627	0.53	N	000880	5000	3747 억	10125435	N	N	2903	N	Y
69	20250218	130112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	48000	3750	2	8.47	17339152500	372903	92.89	45000	48000	45000	57500	31000	44250	46499.82	13.51	0	18421	45550	44900	43650	43000	41750	45225	43325	3748	13250	5000	33630	50	1	74958735	35980	12.35	0.44	12	0.50	3886.00	110284.00	48000	20250218	0.00	25400	20240627	88.98	48000	0.00	20250218	26800	79.10	20250102	48000	0.00	20250218	25400	88.98	20240627	0.53	N	000880	5000	3747 억	10125435	N	N	2903	N	Y
70	20250218	120112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	47750	3500	2	7.91	14174416500	306971	76.47	45000	47750	45000	57500	31000	44250	46177.25	13.51	0	13579	45550	44900	43650	43000	41750	45225	43325	3748	13250	5000	33630	50	1	74958735	35793	12.29	0.43	12	0.41	3886.00	110284.00	47750	20250218	0.00	25400	20240627	87.99	47750	0.00	20250218	26800	78.17	20250102	47750	0.00	20250218	25400	87.99	20240627	0.53	N	000880	5000	3747 억	10125435	N	N	2903	N	Y
71	20250218	110112	59	100.00	KOSPI200	신고가	화학	N	N	N	N	N	47000	2750	2	6.21	9512096250	208508	51.94	45000	47000	45000	57500	31000	44250	45622.07	13.51	0	10314	45550	44900	43650	43000	41750	45225	43325	3748	13250	5000	33630	50	1	74958735	35231	12.09	0.43	12	0.28	3886.00	110284.00	47000	20250218	0.00	25400	20240627	85.04	47000	0.00	20250218	26800	75.37	20250102	47000	0.00	20250218	25400	85.04	20240627	0.53	N	000880	5000	3747 억	10125435	N	N	2903	N	Y
72	20250218	100112	59	100.00	KOSPI200		화학	N	N	N	N	N	45000	750	2	1.69	4948257750	109967	27.39	45000	45000	45000	57500	31000	44250	45000.00	13.51	0	5671	45550	44900	43650	43000	41750	45225	43325	3748	13250	5000	33630	50	1	74958735	33731	11.58	0.41	12	0.15	3886.00	110284.00	45800	20250214	-1.75	25400	20240627	77.17	45800	-1.75	20250214	26800	67.91	20250102	45800	-1.75	20250214	25400	77.17	20240627	0.53	N	000880	5000	3747 억	10125435	N	N	2903	N	Y
73	20250218	090112	59	100.00	KOSPI200		화학	N	N	N	N	N	45000	750	2	1.69	1019802750	22668	5.65	45000	45000	45000	57500	31000	44250	45000.00	13.51	0	449	45550	44900	43650	43000	41750	45225	43325	3748	13250	5000	33630	50	1	74958735	33731	11.58	0.41	12	0.03	3886.00	110284.00	45800	20250214	-1.75	25400	20240627	77.17	45800	-1.75	20250214	26800	67.91	20250102	45800	-1.75	20250214	25400	77.17	20240627	0.53	N	000880	5000	3747 억	10125435	N	N	2903	N	Y
74	20250217	160112	59	100.00	KOSPI200		화학	N	N	N	N	N	44250	1550	2	3.63	17030577500	390864	15.36	42450	44300	42400	55500	29900	42700	43568.04	13.45	0	42596	48166	45432	43066	40332	37966	46800	41700	3748	12800	5000	32450	50	1	74958735	33169	11.39	0.40	12	0.52	3886.00	110284.00	45800	20250214	-3.38	25400	20240627	74.21	45800	-3.38	20250214	26800	65.11	20250102	45800	-3.38	20250214	25400	74.21	20240627	0.45	N	000880	5000	3747 억	10082558	N	N	2903	N	Y
75	20250217	150113	59	100.00	KOSPI200		화학	N	N	N	N	N	44250	1550	2	3.63	15196282250	349411	13.73	42450	44300	42400	55500	29900	42700	43492.00	13.45	0	38785	48166	45432	43066	40332	37966	46800	41700	3748	12800	5000	32450	50	1	74958735	33169	11.39	0.40	12	0.47	3886.00	110284.00	45800	20250214	-3.38	25400	20240627	74.21	45800	-3.38	20250214	26800	65.11	20250102	45800	-3.38	20250214	25400	74.21	20240627	0.45	N	000880	5000	3747 억	10082558	N	N	5851	N	Y
76	20250217	140112	59	100.00	KOSPI200		화학	N	N	N	N	N	44100	1400	2	3.28	13079277050	301594	11.85	42450	44300	42400	55500	29900	42700	43368.00	13.45	0	29163	48166	45432	43066	40332	37966	46800	41700	3748	12800	5000	32450	50	1	74958735	33057	11.35	0.40	12	0.40	3886.00	110284.00	45800	20250214	-3.71	25400	20240627	73.62	45800	-3.71	20250214	26800	64.55	20250102	45800	-3.71	20250214	25400	73.62	20240627	0.45	N	000880	5000	3747 억	10082558	N	N	5851	N	Y
77	20250217	130112	59	100.00	KOSPI200		화학	N	N	N	N	N	44300	1600	2	3.75	11517868050	266270	10.46	42450	44300	42400	55500	29900	42700	43257.14	13.45	0	25842	48166	45432	43066	40332	37966	46800	41700	3748	12800	5000	32450	50	1	74958735	33207	11.40	0.40	12	0.36	3886.00	110284.00	45800	20250214	-3.28	25400	20240627	74.41	45800	-3.28	20250214	26800	65.30	20250102	45800	-3.28	20250214	25400	74.41	20240627	0.45	N	000880	5000	3747 억	10082558	N	N	5851	N	Y
78	20250217	120112	59	100.00	KOSPI200		화학	N	N	N	N	N	43900	1200	2	2.81	9146300050	212618	8.36	42450	43900	42400	55500	29900	42700	43018.09	13.45	0	21767	48166	45432	43066	40332	37966	46800	41700	3748	12800	5000	32450	50	1	74958735	32907	11.30	0.40	12	0.28	3886.00	110284.00	45800	20250214	-4.15	25400	20240627	72.83	45800	-4.15	20250214	26800	63.81	20250102	45800	-4.15	20250214	25400	72.83	20240627	0.45	N	000880	5000	3747 억	10082558	N	N	5851	N	Y
79	20250217	110112	59	100.00	KOSPI200		화학	N	N	N	N	N	43350	650	2	1.52	7094187450	165681	6.51	42450	43350	42400	55500	29900	42700	42818.62	13.45	0	16297	48166	45432	43066	40332	37966	46800	41700	3748	12800	5000	32450	50	1	74958735	32495	11.16	0.39	12	0.22	3886.00	110284.00	45800	20250214	-5.35	25400	20240627	70.67	45800	-5.35	20250214	26800	61.75	20250102	45800	-5.35	20250214	25400	70.67	20240627	0.45	N	000880	5000	3747 억	10082558	N	N	5851	N	Y
80	20250217	100112	59	100.00	KOSPI200		화학	N	N	N	N	N	42700	0	3	0.00	4545610550	106853	4.20	42450	42700	42400	55500	29900	42700	42540.22	13.45	0	7225	48166	45432	43066	40332	37966	46800	41700	3748	12800	5000	32450	50	1	74958735	32007	10.99	0.39	12	0.14	3886.00	110284.00	45800	20250214	-6.77	25400	20240627	68.11	45800	-6.77	20250214	26800	59.33	20250102	45800	-6.77	20250214	25400	68.11	20240627	0.45	N	000880	5000	3747 억	10082558	N	N	5851	N	Y
81	20250217	090112	59	100.00	KOSPI200		화학	N	N	N	N	N	42450	-250	5	-0.59	609464250	14355	0.56	42450	42450	42450	55500	29900	42700	42450.00	13.45	0	1122	48166	45432	43066	40332	37966	46800	41700	3748	12800	5000	32450	50	1	74958735	31820	10.92	0.38	12	0.02	3886.00	110284.00	45800	20250214	-7.31	25400	20240627	67.13	45800	-7.31	20250214	26800	58.40	20250102	45800	-7.31	20250214	25400	67.13	20240627	0.45	N	000880	5000	3747 억	10082558	N	N	5851	N	Y
82	20250214	160112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42700	550	2	1.30	108700801900	2535484	51.15	42300	45800	40700	54700	29550	42150	42876.42	13.05	0	236240	48150	45150	41100	38100	34050	46650	39600	3748	12550	5000	32030	50	1	74958735	32007	10.99	0.39	12	3.38	3886.00	110284.00	45800	20250214	-6.77	25400	20240627	68.11	45800	-6.77	20250214	26800	59.33	20250102	45800	-6.77	20250214	25400	68.11	20240627	0.24	N	000880	5000	3747 억	9783706	N	N	5851	N	N
83	20250214	150112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42500	350	2	0.83	104371088100	2433868	49.10	42300	45800	40700	54700	29550	42150	42887.38	13.05	0	226187	48150	45150	41100	38100	34050	46650	39600	3748	12550	5000	32030	50	1	74958735	31857	10.94	0.39	12	3.25	3886.00	110284.00	45800	20250214	-7.21	25400	20240627	67.32	45800	-7.21	20250214	26800	58.58	20250102	45800	-7.21	20250214	25400	67.32	20240627	0.24	N	000880	5000	3747 억	9783706	N	N	1682	N	N
84	20250214	140112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42800	650	2	1.54	99139168300	2311127	46.62	42300	45800	40700	54700	29550	42150	42901.37	13.05	0	205644	48150	45150	41100	38100	34050	46650	39600	3748	12550	5000	32030	50	1	74958735	32082	11.01	0.39	12	3.08	3886.00	110284.00	45800	20250214	-6.55	25400	20240627	68.50	45800	-6.55	20250214	26800	59.70	20250102	45800	-6.55	20250214	25400	68.50	20240627	0.24	N	000880	5000	3747 억	9783706	N	N	1682	N	N
85	20250214	130112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42100	-50	5	-0.12	95268026000	2219682	44.78	42300	45800	40700	54700	29550	42150	42924.95	13.05	0	185982	48150	45150	41100	38100	34050	46650	39600	3748	12550	5000	32030	50	1	74958735	31558	10.83	0.38	12	2.96	3886.00	110284.00	45800	20250214	-8.08	25400	20240627	65.75	45800	-8.08	20250214	26800	57.09	20250102	45800	-8.08	20250214	25400	65.75	20240627	0.24	N	000880	5000	3747 억	9783706	N	N	1682	N	N
86	20250214	120112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42450	300	2	0.71	91394456900	2128678	42.94	42300	45800	40700	54700	29550	42150	42940.45	13.05	0	178117	48150	45150	41100	38100	34050	46650	39600	3748	12550	5000	32030	50	1	74958735	31820	10.92	0.38	12	2.84	3886.00	110284.00	45800	20250214	-7.31	25400	20240627	67.13	45800	-7.31	20250214	26800	58.40	20250102	45800	-7.31	20250214	25400	67.13	20240627	0.24	N	000880	5000	3747 억	9783706	N	N	1682	N	N
87	20250214	110112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42650	500	2	1.19	87506603500	2037417	41.10	42300	45800	40700	54700	29550	42150	42955.75	13.05	0	155600	48150	45150	41100	38100	34050	46650	39600	3748	12550	5000	32030	50	1	74958735	31970	10.98	0.39	12	2.72	3886.00	110284.00	45800	20250214	-6.88	25400	20240627	67.91	45800	-6.88	20250214	26800	59.14	20250102	45800	-6.88	20250214	25400	67.91	20240627	0.24	N	000880	5000	3747 억	9783706	N	N	1682	N	N
88	20250214	100112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	41400	-750	5	-1.78	72907192100	1694597	34.18	42300	45800	40700	54700	29550	42150	43031.18	13.05	0	105905	48150	45150	41100	38100	34050	46650	39600	3748	12550	5000	32030	50	1	74958735	31033	10.65	0.38	12	2.26	3886.00	110284.00	45800	20250214	-9.61	25400	20240627	62.99	45800	-9.61	20250214	26800	54.48	20250102	45800	-9.61	20250214	25400	62.99	20240627	0.24	N	000880	5000	3747 억	9783706	N	N	1682	N	N
89	20250214	090112	57	100.00	KOSPI200		화학	N	N	N	N	N	42500	350	2	0.83	5232648000	123855	2.50	42300	42550	41900	54700	29550	42150	42261.81	13.05	0	-3209	48150	45150	41100	38100	34050	46650	39600	3748	12550	5000	32030	50	1	74958735	31857	10.94	0.39	12	0.17	3886.00	110284.00	44100	20250213	-3.63	25400	20240627	67.32	44100	-3.63	20250213	26800	58.58	20250102	44100	-3.63	20250213	25400	67.32	20240627	0.24	N	000880	5000	3747 억	9783706	N	N	1682	N	N
90	20250213	160112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42150	4450	2	11.80	199003374200	4791854	133.25	37550	44100	37050	49000	26400	37700	41529.46	12.87	-1344	151606	42366	40032	36216	33882	30066	41200	35050	3748	11300	5000	28650	50	1	74958735	31595	10.85	0.38	12	6.39	3886.00	110284.00	44100	20250213	-4.42	25400	20240627	65.94	44100	-4.42	20250213	26800	57.28	20250102	44100	-4.42	20250213	25400	65.94	20240627	0.20	N	000880	5000	3747 억	9644662	N	N	1594	N	N
91	20250213	150111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42150	4450	2	11.80	190171107900	4583145	127.44	37550	44100	37050	49000	26400	37700	41494.44	12.87	-1344	115804	42366	40032	36216	33882	30066	41200	35050	3748	11300	5000	28650	50	1	74958735	31595	10.85	0.38	12	6.11	3886.00	110284.00	44100	20250213	-4.42	25400	20240627	65.94	44100	-4.42	20250213	26800	57.28	20250102	44100	-4.42	20250213	25400	65.94	20240627	0.20	N	000880	5000	3747 억	9644662	N	N	5244	N	N
92	20250213	140112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	41700	4000	2	10.61	173581242300	4190182	116.52	37550	44100	37050	49000	26400	37700	41426.62	12.87	-1344	34046	42366	40032	36216	33882	30066	41200	35050	3748	11300	5000	28650	50	1	74958735	31258	10.73	0.38	12	5.59	3886.00	110284.00	44100	20250213	-5.44	25400	20240627	64.17	44100	-5.44	20250213	26800	55.60	20250102	44100	-5.44	20250213	25400	64.17	20240627	0.20	N	000880	5000	3747 억	9644662	N	N	5244	N	N
93	20250213	130111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	42200	4500	2	11.94	156803025650	3795512	105.54	37550	44100	37050	49000	26400	37700	41313.73	12.87	-1344	-19025	42366	40032	36216	33882	30066	41200	35050	3748	11300	5000	28650	50	1	74958735	31633	10.86	0.38	12	5.06	3886.00	110284.00	44100	20250213	-4.31	25400	20240627	66.14	44100	-4.31	20250213	26800	57.46	20250102	44100	-4.31	20250213	25400	66.14	20240627	0.20	N	000880	5000	3747 억	9644662	N	N	5244	N	N
94	20250213	120112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	41900	4200	2	11.14	147381480900	3570554	99.29	37550	44100	37050	49000	26400	37700	41277.96	12.87	-1344	-39859	42366	40032	36216	33882	30066	41200	35050	3748	11300	5000	28650	50	1	74958735	31408	10.78	0.38	12	4.76	3886.00	110284.00	44100	20250213	-4.99	25400	20240627	64.96	44100	-4.99	20250213	26800	56.34	20250102	44100	-4.99	20250213	25400	64.96	20240627	0.20	N	000880	5000	3747 억	9644662	N	N	5244	N	N
95	20250213	110111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	43000	5300	2	14.06	120900098500	2949373	82.01	37550	44100	37050	49000	26400	37700	40992.95	12.87	-1344	-100165	42366	40032	36216	33882	30066	41200	35050	3748	11300	5000	28650	50	1	74958735	32232	11.07	0.39	12	3.93	3886.00	110284.00	44100	20250213	-2.49	25400	20240627	69.29	44100	-2.49	20250213	26800	60.45	20250102	44100	-2.49	20250213	25400	69.29	20240627	0.20	N	000880	5000	3747 억	9644662	N	N	5244	N	N
96	20250213	100112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	40100	2400	2	6.37	51828424250	1312090	36.49	37550	40850	37050	49000	26400	37700	39502.08	12.87	-1344	-84519	42366	40032	36216	33882	30066	41200	35050	3748	11300	5000	28650	50	1	74958735	30058	10.32	0.36	12	1.75	3886.00	110284.00	40850	20250213	-1.84	25400	20240627	57.87	40850	-1.84	20250213	26800	49.63	20250102	40850	-1.84	20250213	25400	57.87	20240627	0.20	N	000880	5000	3747 억	9644662	N	N	5244	N	N
97	20250213	090112	57	100.00	KOSPI200		화학	N	N	N	N	N	37350	-350	5	-0.93	2334992350	62363	1.73	37550	37650	37050	49000	26400	37700	37437.60	12.87	-1344	1774	42366	40032	36216	33882	30066	41200	35050	3748	11300	5000	28650	50	1	74958735	27997	9.61	0.34	12	0.08	3886.00	110284.00	38550	20250212	-3.11	25400	20240627	47.05	38550	-3.11	20250212	26800	39.37	20250102	38550	-3.11	20250212	25400	47.05	20240627	0.20	N	000880	5000	3747 억	9644662	N	N	5244	N	N
98	20250212	160112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	37700	5200	2	16.00	129599497650	3565776	368.47	33000	38550	32400	42250	22750	32500	36344.31	13.03	0	-98888	33666	33082	32066	31482	30466	33375	31775	3748	9750	5000	24700	50	1	74958735	28259	9.70	0.34	12	4.76	3886.00	110284.00	38550	20250212	-2.20	25400	20240627	48.43	38550	-2.20	20250212	26800	40.67	20250102	38550	-2.20	20250212	25400	48.43	20240627	0.23	N	000880	5000	3747 억	9766009	N	N	5244	N	N
99	20250212	150112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	37750	5250	2	16.15	117902424100	3257229	336.59	33000	38550	32400	42250	22750	32500	36197.16	13.03	0	-95942	33666	33082	32066	31482	30466	33375	31775	3748	9750	5000	24700	50	1	74958735	28297	9.71	0.34	12	4.35	3886.00	110284.00	38550	20250212	-2.08	25400	20240627	48.62	38550	-2.08	20250212	26800	40.86	20250102	38550	-2.08	20250212	25400	48.62	20240627	0.23	N	000880	5000	3747 억	9766009	N	N	8333	N	N
100	20250212	140111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	36700	4200	2	12.92	82904727550	2332695	241.05	33000	37600	32400	42250	22750	32500	35540.32	13.03	0	-8461	33666	33082	32066	31482	30466	33375	31775	3748	9750	5000	24700	50	1	74958735	27510	9.44	0.33	12	3.11	3886.00	110284.00	37600	20250212	-2.39	25400	20240627	44.49	37600	-2.39	20250212	26800	36.94	20250102	37600	-2.39	20250212	25400	44.49	20240627	0.23	N	000880	5000	3747 억	9766009	N	N	8333	N	N
101	20250212	130112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	36900	4400	2	13.54	62574765450	1781620	184.10	33000	37350	32400	42250	22750	32500	35122.40	13.03	0	21086	33666	33082	32066	31482	30466	33375	31775	3748	9750	5000	24700	50	1	74958735	27660	9.50	0.33	12	2.38	3886.00	110284.00	37350	20250212	-1.20	25400	20240627	45.28	37350	-1.20	20250212	26800	37.69	20250102	37350	-1.20	20250212	25400	45.28	20240627	0.23	N	000880	5000	3747 억	9766009	N	N	8333	N	N
102	20250212	120112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	36100	3600	2	11.08	45798216350	1322719	136.68	33000	36500	32400	42250	22750	32500	34624.30	13.03	0	-4645	33666	33082	32066	31482	30466	33375	31775	3748	9750	5000	24700	50	1	74958735	27060	9.29	0.33	12	1.76	3886.00	110284.00	36500	20250212	-1.10	25400	20240627	42.13	36500	-1.10	20250212	26800	34.70	20250102	36500	-1.10	20250212	25400	42.13	20240627	0.23	N	000880	5000	3747 억	9766009	N	N	8333	N	N
103	20250212	110112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	34850	2350	2	7.23	28682816450	842084	87.02	33000	35000	32400	42250	22750	32500	34061.70	13.03	0	30859	33666	33082	32066	31482	30466	33375	31775	3748	9750	5000	24700	50	1	74958735	26123	8.97	0.32	12	1.12	3886.00	110284.00	35000	20250212	-0.43	25400	20240627	37.20	35000	-0.43	20250212	26800	30.04	20250102	35000	-0.43	20250212	25400	37.20	20240627	0.23	N	000880	5000	3747 억	9766009	N	N	8333	N	N
104	20250212	100112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	34550	2050	2	6.31	20335178400	600540	62.06	33000	35000	32400	42250	22750	32500	33861.49	13.03	0	24484	33666	33082	32066	31482	30466	33375	31775	3748	9750	5000	24700	50	1	74958735	25898	8.89	0.31	12	0.80	3886.00	110284.00	35000	20250212	-1.29	25400	20240627	36.02	35000	-1.29	20250212	26800	28.92	20250102	35000	-1.29	20250212	25400	36.02	20240627	0.23	N	000880	5000	3747 억	9766009	N	N	8333	N	N
105	20250212	090112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	33000	500	2	1.54	931029150	28230	2.92	33000	33050	32800	42250	22750	32500	32980.13	13.03	0	-11856	33666	33082	32066	31482	30466	33375	31775	3748	9750	5000	24700	50	1	74958735	24736	8.49	0.30	12	0.04	3886.00	110284.00	33050	20250212	-0.15	25400	20240627	29.92	33050	-0.15	20250212	26800	23.13	20250102	33050	-0.15	20250212	25400	29.92	20240627	0.23	N	000880	5000	3747 억	9766009	N	N	8333	N	N
106	20250211	160111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	32500	2200	2	7.26	30510758150	954394	617.12	31100	32650	31050	39350	21250	30300	31967.43	12.83	0	149842	31200	30750	30300	29850	29400	30975	30075	3748	9050	5000	23020	50	1	74958735	24362	8.36	0.29	12	1.27	3886.00	110284.00	32650	20250211	-0.46	23750	20240129	36.84	32650	-0.46	20250211	26800	21.27	20250102	32650	-0.46	20250211	25400	27.95	20240627	0.19	N	000880	5000	3747 억	9613955	N	N	8333	N	N
107	20250211	150111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	32400	2100	2	6.93	26882189850	842525	544.79	31100	32650	31050	39350	21250	30300	31906.70	12.83	0	134655	31200	30750	30300	29850	29400	30975	30075	3748	9050	5000	23020	50	1	74958735	24287	8.34	0.29	12	1.12	3886.00	110284.00	32650	20250211	-0.77	23750	20240129	36.42	32650	-0.77	20250211	26800	20.90	20250102	32650	-0.77	20250211	25400	27.56	20240627	0.19	N	000880	5000	3747 억	9613955	N	N	121	N	N
108	20250211	140111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	32450	2150	2	7.10	23316262150	732351	473.55	31100	32650	31050	39350	21250	30300	31837.55	12.83	0	110884	31200	30750	30300	29850	29400	30975	30075	3748	9050	5000	23020	50	1	74958735	24324	8.35	0.29	12	0.98	3886.00	110284.00	32650	20250211	-0.61	23750	20240129	36.63	32650	-0.61	20250211	26800	21.08	20250102	32650	-0.61	20250211	25400	27.76	20240627	0.19	N	000880	5000	3747 억	9613955	N	N	121	N	N
109	20250211	130111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	31750	1450	2	4.79	17453324250	549984	355.63	31100	32650	31050	39350	21250	30300	31734.24	12.83	0	41983	31200	30750	30300	29850	29400	30975	30075	3748	9050	5000	23020	50	1	74958735	23799	8.17	0.29	12	0.73	3886.00	110284.00	32650	20250211	-2.76	23750	20240129	33.68	32650	-2.76	20250211	26800	18.47	20250102	32650	-2.76	20250211	25400	25.00	20240627	0.19	N	000880	5000	3747 억	9613955	N	N	121	N	N
110	20250211	120111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	31950	1650	2	5.45	16055351650	506044	327.21	31100	32650	31050	39350	21250	30300	31727.19	12.83	0	42521	31200	30750	30300	29850	29400	30975	30075	3748	9050	5000	23020	50	1	74958735	23949	8.22	0.29	12	0.68	3886.00	110284.00	32650	20250211	-2.14	23750	20240129	34.53	32650	-2.14	20250211	26800	19.22	20250102	32650	-2.14	20250211	25400	25.79	20240627	0.19	N	000880	5000	3747 억	9613955	N	N	121	N	N
111	20250211	110111	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	31600	1300	2	4.29	13179041350	415558	268.71	31100	32650	31050	39350	21250	30300	31714.08	12.83	0	37888	31200	30750	30300	29850	29400	30975	30075	3748	9050	5000	23020	50	1	74958735	23687	8.13	0.29	12	0.55	3886.00	110284.00	32650	20250211	-3.22	23750	20240129	33.05	32650	-3.22	20250211	26800	17.91	20250102	32650	-3.22	20250211	25400	24.41	20240627	0.19	N	000880	5000	3747 억	9613955	N	N	121	N	N
112	20250211	100112	57	100.00	KOSPI200	신고가	화학	N	N	N	N	N	31350	1050	2	3.47	11507208300	362528	234.42	31100	32650	31050	39350	21250	30300	31741.57	12.83	0	42214	31200	30750	30300	29850	29400	30975	30075	3748	9050	5000	23020	50	1	74958735	23500	8.07	0.28	12	0.48	3886.00	110284.00	32650	20250211	-3.98	23750	20240129	32.00	32650	-3.98	20250211	26800	16.98	20250102	32650	-3.98	20250211	25400	23.43	20240627	0.19	N	000880	5000	3747 억	9613955	N	N	121	N	N
113	20250211	090111	57	100.00	KOSPI200		화학	N	N	N	N	N	31500	1200	2	3.96	733888900	23453	15.17	31100	31500	31100	39350	21250	30300	31291.90	12.83	0	13183	31200	30750	30300	29850	29400	30975	30075	3748	9050	5000	23020	50	1	74958735	23612	8.11	0.29	12	0.03	3886.00	110284.00	32200	20240202	-2.17	23750	20240129	32.63	31650	-0.47	20250131	26800	17.54	20250102	32150	-2.02	20240731	25400	24.02	20240627	0.19	N	000880	5000	3747 억	9613955	N	N	121	N	N
114	20250210	160111	57	100.00	KOSPI200		화학	N	N	N	N	N	30300	-100	5	-0.33	4675826850	153477	84.48	30000	30750	29850	39500	21300	30400	30466.40	12.86	0	-19376	31600	31000	30700	30100	29800	30850	29950	3748	9100	5000	23100	50	1	74958735	22712	7.80	0.27	12	0.20	3886.00	110284.00	32200	20240202	-5.90	23350	20240126	29.76	31650	-4.27	20250131	26800	13.06	20250102	32150	-5.75	20240731	25400	19.29	20240627	0.21	N	000880	5000	3747 억	9640218	N	N	70	N	N
115	20250210	150111	57	100.00	KOSPI200		화학	N	N	N	N	N	30450	50	2	0.16	4210236500	138106	76.02	30000	30750	29850	39500	21300	30400	30486.01	12.86	0	-15163	31600	31000	30700	30100	29800	30850	29950	3748	9100	5000	23100	50	1	74958735	22825	7.84	0.28	12	0.18	3886.00	110284.00	32200	20240202	-5.43	23350	20240126	30.41	31650	-3.79	20250131	26800	13.62	20250102	32150	-5.29	20240731	25400	19.88	20240627	0.21	N	000880	5000	3747 억	9640218	N	N	9911	N	N
116	20250210	140111	57	100.00	KOSPI200		화학	N	N	N	N	N	30600	200	2	0.66	3084787050	101309	55.77	30000	30750	29850	39500	21300	30400	30449.65	12.86	0	-5908	31600	31000	30700	30100	29800	30850	29950	3748	9100	5000	23100	50	1	74958735	22937	7.87	0.28	12	0.14	3886.00	110284.00	32200	20240202	-4.97	23350	20240126	31.05	31650	-3.32	20250131	26800	14.18	20250102	32150	-4.82	20240731	25400	20.47	20240627	0.21	N	000880	5000	3747 억	9640218	N	N	9911	N	N
117	20250210	130112	57	100.00	KOSPI200		화학	N	N	N	N	N	30450	50	2	0.16	2128861450	70053	38.56	30000	30650	29850	39500	21300	30400	30389.18	12.86	0	7520	31600	31000	30700	30100	29800	30850	29950	3748	9100	5000	23100	50	1	74958735	22825	7.84	0.28	12	0.09	3886.00	110284.00	32200	20240202	-5.43	23350	20240126	30.41	31650	-3.79	20250131	26800	13.62	20250102	32150	-5.29	20240731	25400	19.88	20240627	0.21	N	000880	5000	3747 억	9640218	N	N	9911	N	N
118	20250210	120112	57	100.00	KOSPI200		화학	N	N	N	N	N	30450	50	2	0.16	1781995250	58649	32.28	30000	30650	29850	39500	21300	30400	30383.86	12.86	0	9346	31600	31000	30700	30100	29800	30850	29950	3748	9100	5000	23100	50	1	74958735	22825	7.84	0.28	12	0.08	3886.00	110284.00	32200	20240202	-5.43	23350	20240126	30.41	31650	-3.79	20250131	26800	13.62	20250102	32150	-5.29	20240731	25400	19.88	20240627	0.21	N	000880	5000	3747 억	9640218	N	N	9911	N	N
119	20250210	110110	57	100.00	KOSPI200		화학	N	N	N	N	N	30450	50	2	0.16	1390613250	45814	25.22	30000	30650	29850	39500	21300	30400	30352.69	12.86	0	6186	31600	31000	30700	30100	29800	30850	29950	3748	9100	5000	23100	50	1	74958735	22825	7.84	0.28	12	0.06	3886.00	110284.00	32200	20240202	-5.43	23350	20240126	30.41	31650	-3.79	20250131	26800	13.62	20250102	32150	-5.29	20240731	25400	19.88	20240627	0.21	N	000880	5000	3747 억	9640218	N	N	9911	N	N
120	20250210	100111	57	100.00	KOSPI200		화학	N	N	N	N	N	30500	100	2	0.33	973640550	32126	17.68	30000	30650	29850	39500	21300	30400	30304.72	12.86	0	4912	31600	31000	30700	30100	29800	30850	29950	3748	9100	5000	23100	50	1	74958735	22862	7.85	0.28	12	0.04	3886.00	110284.00	32200	20240202	-5.28	23350	20240126	30.62	31650	-3.63	20250131	26800	13.81	20250102	32150	-5.13	20240731	25400	20.08	20240627	0.21	N	000880	5000	3747 억	9640218	N	N	9911	N	N
121	20250210	090112	57	100.00	KOSPI200		화학	N	N	N	N	N	30150	-250	5	-0.82	89351150	2967	1.63	30000	30400	30000	39500	21300	30400	30019.42	12.86	0	161	31600	31000	30700	30100	29800	30850	29950	3748	9100	5000	23100	50	1	74958735	22600	7.76	0.27	12	0.00	3886.00	110284.00	32200	20240202	-6.37	23350	20240126	29.12	31650	-4.74	20250131	26800	12.50	20250102	32150	-6.22	20240731	25400	18.70	20240627	0.21	N	000880	5000	3747 억	9640218	N	N	9911	N	N
122	20250207	160111	57	100.00	KOSPI200		화학	N	N	N	N	N	30400	-500	5	-1.62	5550486300	180647	69.49	30650	31300	30400	40150	21650	30900	30730.20	12.87	0	-8317	31966	31432	30416	29882	28866	31700	30150	3748	9250	5000	23480	50	1	74958735	22787	7.82	0.28	12	0.24	3886.00	110284.00	32200	20240202	-5.59	23150	20240125	31.32	31650	-3.95	20250131	26800	13.43	20250102	32150	-5.44	20240731	25400	19.69	20240627	0.23	N	000880	5000	3747 억	9645161	N	N	9911	N	N
123	20250207	150111	57	100.00	KOSPI200		화학	N	N	N	N	N	30500	-400	5	-1.29	5024964750	163390	62.85	30650	31300	30450	40150	21650	30900	30754.42	12.87	0	-8318	31966	31432	30416	29882	28866	31700	30150	3748	9250	5000	23480	50	1	74958735	22862	7.85	0.28	12	0.22	3886.00	110284.00	32200	20240202	-5.28	23150	20240125	31.75	31650	-3.63	20250131	26800	13.81	20250102	32150	-5.13	20240731	25400	20.08	20240627	0.23	N	000880	5000	3747 억	9645161	N	N	9872	N	N
124	20250207	140111	57	100.00	KOSPI200		화학	N	N	N	N	N	30550	-350	5	-1.13	4384004000	142416	54.79	30650	31300	30450	40150	21650	30900	30783.09	12.87	0	-12313	31966	31432	30416	29882	28866	31700	30150	3748	9250	5000	23480	50	1	74958735	22900	7.86	0.28	12	0.19	3886.00	110284.00	32200	20240202	-5.12	23150	20240125	31.97	31650	-3.48	20250131	26800	13.99	20250102	32150	-4.98	20240731	25400	20.28	20240627	0.23	N	000880	5000	3747 억	9645161	N	N	9872	N	N
125	20250207	130111	57	100.00	KOSPI200		화학	N	N	N	N	N	30600	-300	5	-0.97	3855915050	125149	48.14	30650	31300	30500	40150	21650	30900	30810.59	12.87	0	-15768	31966	31432	30416	29882	28866	31700	30150	3748	9250	5000	23480	50	1	74958735	22937	7.87	0.28	12	0.17	3886.00	110284.00	32200	20240202	-4.97	23150	20240125	32.18	31650	-3.32	20250131	26800	14.18	20250102	32150	-4.82	20240731	25400	20.47	20240627	0.23	N	000880	5000	3747 억	9645161	N	N	9872	N	N
126	20250207	120111	57	100.00	KOSPI200		화학	N	N	N	N	N	30750	-150	5	-0.49	3342550700	108433	41.71	30650	31300	30500	40150	21650	30900	30825.95	12.87	0	-17511	31966	31432	30416	29882	28866	31700	30150	3748	9250	5000	23480	50	1	74958735	23050	7.91	0.28	12	0.14	3886.00	110284.00	32200	20240202	-4.50	23150	20240125	32.83	31650	-2.84	20250131	26800	14.74	20250102	32150	-4.35	20240731	25400	21.06	20240627	0.23	N	000880	5000	3747 억	9645161	N	N	9872	N	N
127	20250207	110111	57	100.00	KOSPI200		화학	N	N	N	N	N	30550	-350	5	-1.13	2914252200	94481	36.35	30650	31300	30500	40150	21650	30900	30844.85	12.87	0	-18692	31966	31432	30416	29882	28866	31700	30150	3748	9250	5000	23480	50	1	74958735	22900	7.86	0.28	12	0.13	3886.00	110284.00	32200	20240202	-5.12	23150	20240125	31.97	31650	-3.48	20250131	26800	13.99	20250102	32150	-4.98	20240731	25400	20.28	20240627	0.23	N	000880	5000	3747 억	9645161	N	N	9872	N	N
128	20250207	100111	57	100.00	KOSPI200		화학	N	N	N	N	N	30700	-200	5	-0.65	1498603700	48378	18.61	30650	31300	30650	40150	21650	30900	30976.97	12.87	0	407	31966	31432	30416	29882	28866	31700	30150	3748	9250	5000	23480	50	1	74958735	23012	7.90	0.28	12	0.06	3886.00	110284.00	32200	20240202	-4.66	23150	20240125	32.61	31650	-3.00	20250131	26800	14.55	20250102	32150	-4.51	20240731	25400	20.87	20240627	0.23	N	000880	5000	3747 억	9645161	N	N	9872	N	N
129	20250207	090111	57	100.00	KOSPI200		화학	N	N	N	N	N	31000	100	2	0.32	96811950	3135	1.21	30650	31000	30650	40150	21650	30900	30881.00	12.87	0	-307	31966	31432	30416	29882	28866	31700	30150	3748	9250	5000	23480	50	1	74958735	23237	7.98	0.28	12	0.00	3886.00	110284.00	32200	20240202	-3.73	23150	20240125	33.91	31650	-2.05	20250131	26800	15.67	20250102	32150	-3.58	20240731	25400	22.05	20240627	0.23	N	000880	5000	3747 억	9645161	N	N	9872	N	N
130	20250206	160111	57	100.00	KOSPI200		화학	N	N	N	N	N	30900	1500	2	5.10	7877669900	259370	145.01	29500	30950	29400	38200	20600	29400	30371.30	12.79	0	13054	30700	30050	29700	29050	28700	29875	28875	3748	8800	5000	22340	50	1	74958735	23162	7.95	0.28	12	0.35	3886.00	110284.00	32200	20240202	-4.04	23150	20240125	33.48	31650	-2.37	20250131	26800	15.30	20250102	32150	-3.89	20240731	25400	21.65	20240627	0.25	N	000880	5000	3747 억	9588596	N	N	9872	N	N
131	20250206	150111	57	100.00	KOSPI200		화학	N	N	N	N	N	30650	1250	2	4.25	6493813950	214478	119.91	29500	30950	29400	38200	20600	29400	30277.84	12.79	0	15255	30700	30050	29700	29050	28700	29875	28875	3748	8800	5000	22340	50	1	74958735	22975	7.89	0.28	12	0.29	3886.00	110284.00	32200	20240202	-4.81	23150	20240125	32.40	31650	-3.16	20250131	26800	14.37	20250102	32150	-4.67	20240731	25400	20.67	20240627	0.25	N	000880	5000	3747 억	9588596	N	N	1285	N	N
132	20250206	140111	57	100.00	KOSPI200		화학	N	N	N	N	N	30850	1450	2	4.93	5319286350	176276	98.55	29500	30950	29400	38200	20600	29400	30176.48	12.79	0	21553	30700	30050	29700	29050	28700	29875	28875	3748	8800	5000	22340	50	1	74958735	23125	7.94	0.28	12	0.24	3886.00	110284.00	32200	20240202	-4.19	23150	20240125	33.26	31650	-2.53	20250131	26800	15.11	20250102	32150	-4.04	20240731	25400	21.46	20240627	0.25	N	000880	5000	3747 억	9588596	N	N	1285	N	N
133	20250206	130110	57	100.00	KOSPI200		화학	N	N	N	N	N	30100	700	2	2.38	2875438050	96362	53.87	29500	30300	29400	38200	20600	29400	29840.56	12.79	0	7892	30700	30050	29700	29050	28700	29875	28875	3748	8800	5000	22340	50	1	74958735	22563	7.75	0.27	12	0.13	3886.00	110284.00	32200	20240202	-6.52	23150	20240125	30.02	31650	-4.90	20250131	26800	12.31	20250102	32150	-6.38	20240731	25400	18.50	20240627	0.25	N	000880	5000	3747 억	9588596	N	N	1285	N	N
134	20250206	120110	57	100.00	KOSPI200		화학	N	N	N	N	N	29900	500	2	1.70	2532816600	84940	47.49	29500	30300	29400	38200	20600	29400	29819.54	12.79	0	8025	30700	30050	29700	29050	28700	29875	28875	3748	8800	5000	22340	50	1	74958735	22413	7.69	0.27	12	0.11	3886.00	110284.00	32200	20240202	-7.14	23150	20240125	29.16	31650	-5.53	20250131	26800	11.57	20250102	32150	-7.00	20240731	25400	17.72	20240627	0.25	N	000880	5000	3747 억	9588596	N	N	1285	N	N
135	20250206	110109	57	100.00	KOSPI200		화학	N	N	N	N	N	30000	600	2	2.04	2089740700	70137	39.21	29500	30300	29400	38200	20600	29400	29795.87	12.79	0	9045	30700	30050	29700	29050	28700	29875	28875	3748	8800	5000	22340	50	1	74958735	22488	7.72	0.27	12	0.09	3886.00	110284.00	32200	20240202	-6.83	23150	20240125	29.59	31650	-5.21	20250131	26800	11.94	20250102	32150	-6.69	20240731	25400	18.11	20240627	0.25	N	000880	5000	3747 억	9588596	N	N	1285	N	N
136	20250206	100111	57	100.00	KOSPI200		화학	N	N	N	N	N	29550	150	2	0.51	717131750	24278	13.57	29500	29750	29400	38200	20600	29400	29539.09	12.79	0	-1666	30700	30050	29700	29050	28700	29875	28875	3748	8800	5000	22340	50	1	74958735	22150	7.60	0.27	12	0.03	3886.00	110284.00	32200	20240202	-8.23	23150	20240125	27.65	31650	-6.64	20250131	26800	10.26	20250102	32150	-8.09	20240731	25400	16.34	20240627	0.25	N	000880	5000	3747 억	9588596	N	N	1285	N	N
137	20250206	090110	57	100.00	KOSPI200		화학	N	N	N	N	N	29650	250	2	0.85	58401400	1979	1.11	29500	29650	29500	38200	20600	29400	29518.46	12.79	0	817	30700	30050	29700	29050	28700	29875	28875	3748	8800	5000	22340	50	1	74958735	22225	7.63	0.27	12	0.00	3886.00	110284.00	32200	20240202	-7.92	23150	20240125	28.08	31650	-6.32	20250131	26800	10.63	20250102	32150	-7.78	20240731	25400	16.73	20240627	0.25	N	000880	5000	3747 억	9588596	N	N	1285	N	N
138	20250205	160111	57	100.00	KOSPI200		화학	N	N	N	N	N	29400	-750	5	-2.49	5295839200	178767	97.82	30200	30350	29350	39150	21150	30150	29624.48	12.81	-2436	-3789	30750	30450	29850	29550	28950	30600	29700	3748	9000	5000	22910	50	1	74958735	22038	7.57	0.27	12	0.24	3886.00	110284.00	32200	20240202	-8.70	23150	20240125	27.00	31650	-7.11	20250131	26800	9.70	20250102	32150	-8.55	20240731	25400	15.75	20240627	0.25	N	000880	5000	3747 억	9598507	N	N	1285	N	N
139	20250205	150110	57	100.00	KOSPI200		화학	N	N	N	N	N	29500	-650	5	-2.16	4429732550	149352	81.72	30200	30350	29400	39150	21150	30150	29659.68	12.81	-2436	-170	30750	30450	29850	29550	28950	30600	29700	3748	9000	5000	22910	50	1	74958735	22113	7.59	0.27	12	0.20	3886.00	110284.00	32200	20240202	-8.39	23150	20240125	27.43	31650	-6.79	20250131	26800	10.07	20250102	32150	-8.24	20240731	25400	16.14	20240627	0.25	N	000880	5000	3747 억	9598507	N	N	5769	N	N
140	20250205	140110	57	100.00	KOSPI200		화학	N	N	N	N	N	29600	-550	5	-1.82	3201170600	107735	58.95	30200	30350	29550	39150	21150	30150	29713.38	12.81	-2436	955	30750	30450	29850	29550	28950	30600	29700	3748	9000	5000	22910	50	1	74958735	22188	7.62	0.27	12	0.14	3886.00	110284.00	32200	20240202	-8.07	23150	20240125	27.86	31650	-6.48	20250131	26800	10.45	20250102	32150	-7.93	20240731	25400	16.54	20240627	0.25	N	000880	5000	3747 억	9598507	N	N	5769	N	N
141	20250205	130110	57	100.00	KOSPI200		화학	N	N	N	N	N	29700	-450	5	-1.49	2488010550	83672	45.78	30200	30350	29550	39150	21150	30150	29735.28	12.81	-2436	4453	30750	30450	29850	29550	28950	30600	29700	3748	9000	5000	22910	50	1	74958735	22263	7.64	0.27	12	0.11	3886.00	110284.00	32200	20240202	-7.76	23150	20240125	28.29	31650	-6.16	20250131	26800	10.82	20250102	32150	-7.62	20240731	25400	16.93	20240627	0.25	N	000880	5000	3747 억	9598507	N	N	5769	N	N
142	20250205	120111	57	100.00	KOSPI200		화학	N	N	N	N	N	29850	-300	5	-1.00	2204036500	74134	40.56	30200	30350	29550	39150	21150	30150	29730.44	12.81	-2436	2514	30750	30450	29850	29550	28950	30600	29700	3748	9000	5000	22910	50	1	74958735	22375	7.68	0.27	12	0.10	3886.00	110284.00	32200	20240202	-7.30	23150	20240125	28.94	31650	-5.69	20250131	26800	11.38	20250102	32150	-7.15	20240731	25400	17.52	20240627	0.25	N	000880	5000	3747 억	9598507	N	N	5769	N	N
143	20250205	110110	57	100.00	KOSPI200		화학	N	N	N	N	N	29700	-450	5	-1.49	1845397900	62062	33.96	30200	30350	29550	39150	21150	30150	29734.75	12.81	-2436	-1330	30750	30450	29850	29550	28950	30600	29700	3748	9000	5000	22910	50	1	74958735	22263	7.64	0.27	12	0.08	3886.00	110284.00	32200	20240202	-7.76	23150	20240125	28.29	31650	-6.16	20250131	26800	10.82	20250102	32150	-7.62	20240731	25400	16.93	20240627	0.25	N	000880	5000	3747 억	9598507	N	N	5769	N	N
144	20250205	100110	57	100.00	KOSPI200		화학	N	N	N	N	N	29600	-550	5	-1.82	1175125400	39459	21.59	30200	30350	29600	39150	21150	30150	29780.92	12.81	-2436	-2829	30750	30450	29850	29550	28950	30600	29700	3748	9000	5000	22910	50	1	74958735	22188	7.62	0.27	12	0.05	3886.00	110284.00	32200	20240202	-8.07	23150	20240125	27.86	31650	-6.48	20250131	26800	10.45	20250102	32150	-7.93	20240731	25400	16.54	20240627	0.25	N	000880	5000	3747 억	9598507	N	N	5769	N	N
145	20250205	090111	57	100.00	KOSPI200		화학	N	N	N	N	N	30250	100	2	0.33	31360050	1038	0.57	30200	30350	30000	39150	21150	30150	30211.99	12.81	-2436	133	30750	30450	29850	29550	28950	30600	29700	3748	9000	5000	22910	50	1	74958735	22675	7.78	0.27	12	0.00	3886.00	110284.00	32200	20240202	-6.06	23150	20240125	30.67	31650	-4.42	20250131	26800	12.87	20250102	32150	-5.91	20240731	25400	19.09	20240627	0.25	N	000880	5000	3747 억	9598507	N	N	5769	N	N
146	20250204	160110	57	100.00	KOSPI200		화학	N	N	N	N	N	30150	950	2	3.25	5440262750	182458	116.32	29500	30150	29250	37950	20450	29200	29816.07	12.78	0	-6908	30366	29782	29466	28882	28566	29625	28725	3748	8750	5000	22190	50	1	74958735	22600	7.76	0.27	12	0.24	3886.00	110284.00	32200	20240202	-6.37	23050	20240122	30.80	31650	-4.74	20250131	26800	12.50	20250102	32150	-6.22	20240731	25400	18.70	20240627	0.28	N	000880	5000	3747 억	9577729	N	N	5758	N	N
147	20250204	150110	57	100.00	KOSPI200		화학	N	N	N	N	N	29900	700	2	2.40	4083467650	137388	87.59	29500	30050	29250	37950	20450	29200	29722.16	12.78	0	-251	30366	29782	29466	28882	28566	29625	28725	3748	8750	5000	22190	50	1	74958735	22413	7.69	0.27	12	0.18	3886.00	110284.00	32200	20240202	-7.14	23050	20240122	29.72	31650	-5.53	20250131	26800	11.57	20250102	32150	-7.00	20240731	25400	17.72	20240627	0.28	N	000880	5000	3747 억	9577729	N	N	3088	N	N
148	20250204	140110	57	100.00	KOSPI200		화학	N	N	N	N	N	29850	650	2	2.23	2749512650	92743	59.13	29500	29950	29250	37950	20450	29200	29646.58	12.78	0	-2541	30366	29782	29466	28882	28566	29625	28725	3748	8750	5000	22190	50	1	74958735	22375	7.68	0.27	12	0.12	3886.00	110284.00	32200	20240202	-7.30	23050	20240122	29.50	31650	-5.69	20250131	26800	11.38	20250102	32150	-7.15	20240731	25400	17.52	20240627	0.28	N	000880	5000	3747 억	9577729	N	N	3088	N	N
149	20250204	130110	57	100.00	KOSPI200		화학	N	N	N	N	N	29850	650	2	2.23	2434238000	82167	52.38	29500	29950	29250	37950	20450	29200	29625.49	12.78	0	-3408	30366	29782	29466	28882	28566	29625	28725	3748	8750	5000	22190	50	1	74958735	22375	7.68	0.27	12	0.11	3886.00	110284.00	32200	20240202	-7.30	23050	20240122	29.50	31650	-5.69	20250131	26800	11.38	20250102	32150	-7.15	20240731	25400	17.52	20240627	0.28	N	000880	5000	3747 억	9577729	N	N	3088	N	N
150	20250204	120110	57	100.00	KOSPI200		화학	N	N	N	N	N	29750	550	2	1.88	2136826300	72182	46.02	29500	29900	29250	37950	20450	29200	29603.31	12.78	0	-2528	30366	29782	29466	28882	28566	29625	28725	3748	8750	5000	22190	50	1	74958735	22300	7.66	0.27	12	0.10	3886.00	110284.00	32200	20240202	-7.61	23050	20240122	29.07	31650	-6.00	20250131	26800	11.01	20250102	32150	-7.47	20240731	25400	17.13	20240627	0.28	N	000880	5000	3747 억	9577729	N	N	3088	N	N
151	20250204	110110	57	100.00	KOSPI200		화학	N	N	N	N	N	29700	500	2	1.71	1635855700	55326	35.27	29500	29900	29250	37950	20450	29200	29567.58	12.78	0	-4943	30366	29782	29466	28882	28566	29625	28725	3748	8750	5000	22190	50	1	74958735	22263	7.64	0.27	12	0.07	3886.00	110284.00	32200	20240202	-7.76	23050	20240122	28.85	31650	-6.16	20250131	26800	10.82	20250102	32150	-7.62	20240731	25400	16.93	20240627	0.28	N	000880	5000	3747 억	9577729	N	N	3088	N	N
152	20250204	100110	57	100.00	KOSPI200		화학	N	N	N	N	N	29850	650	2	2.23	1005788450	34066	21.72	29500	29900	29250	37950	20450	29200	29524.70	12.78	0	-2753	30366	29782	29466	28882	28566	29625	28725	3748	8750	5000	22190	50	1	74958735	22375	7.68	0.27	12	0.05	3886.00	110284.00	32200	20240202	-7.30	23050	20240122	29.50	31650	-5.69	20250131	26800	11.38	20250102	32150	-7.15	20240731	25400	17.52	20240627	0.28	N	000880	5000	3747 억	9577729	N	N	3088	N	N
153	20250204	090110	57	100.00	KOSPI200		화학	N	N	N	N	N	29700	500	2	1.71	46772400	1581	1.01	29500	29700	29500	37950	20450	29200	29584.06	12.78	0	698	30366	29782	29466	28882	28566	29625	28725	3748	8750	5000	22190	50	1	74958735	22263	7.64	0.27	12	0.00	3886.00	110284.00	32200	20240202	-7.76	23050	20240122	28.85	31650	-6.16	20250131	26800	10.82	20250102	32150	-7.62	20240731	25400	16.93	20240627	0.28	N	000880	5000	3747 억	9577729	N	N	3088	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History