KissMeData/278470/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-1300	5	-2.16	58177109500	978966	23.62	59100	60900	58200	78100	42100	60100	59427.15	17.00	0	-179252	66566	63332	59066	55832	51566	64950	57450	38	18000	100	42070	100	1	37241555	21898	26.14	10.86	12	2.63	2249.00	5414.00	93500	20240227	-37.11	38380	20240805	53.20	62300	-5.62	20250227	41550	41.52	20250203	409500	-85.64	20240627	39700	48.11	20241115	2.11	N	278470	100	38 억		6332193	N	N	7662	N	00	N
3	20250228	151154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-1500	5	-2.50	55940272500	940858	22.70	59100	60900	58200	78100	42100	60100	59455.57	17.00	0	-178131	66566	63332	59066	55832	51566	64950	57450	38	18000	100	42070	100	1	37241555	21824	26.06	10.82	12	2.53	2249.00	5414.00	93500	20240227	-37.33	38380	20240805	52.68	62300	-5.94	20250227	41550	41.03	20250203	409500	-85.69	20240627	39700	47.61	20241115	2.11	N	278470	100	38 억		6332193	N	N	12716	N	00	N
4	20250228	141155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	-1600	5	-2.66	49840176000	836783	20.19	59100	60900	58500	78100	42100	60100	59560.63	17.00	0	-193334	66566	63332	59066	55832	51566	64950	57450	38	18000	100	42070	100	1	37241555	21786	26.01	10.81	12	2.25	2249.00	5414.00	93500	20240227	-37.43	38380	20240805	52.42	62300	-6.10	20250227	41550	40.79	20250203	409500	-85.71	20240627	39700	47.36	20241115	2.11	N	278470	100	38 억		6332193	N	N	12716	N	00	N
5	20250228	131148	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	-700	5	-1.16	43725352700	733454	17.70	59100	60900	58500	78100	42100	60100	59614.62	17.00	0	-156745	66566	63332	59066	55832	51566	64950	57450	38	18000	100	42070	100	1	37241555	22121	26.41	10.97	12	1.97	2249.00	5414.00	93500	20240227	-36.47	38380	20240805	54.77	62300	-4.65	20250227	41550	42.96	20250203	409500	-85.49	20240627	39700	49.62	20241115	2.11	N	278470	100	38 억		6332193	N	N	12716	N	00	N
6	20250228	121143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-1100	5	-1.83	40644496200	681302	16.44	59100	60900	58500	78100	42100	60100	59656.06	17.00	0	-152381	66566	63332	59066	55832	51566	64950	57450	38	18000	100	42070	100	1	37241555	21973	26.23	10.90	12	1.83	2249.00	5414.00	93500	20240227	-36.90	38380	20240805	53.73	62300	-5.30	20250227	41550	42.00	20250203	409500	-85.59	20240627	39700	48.61	20241115	2.11	N	278470	100	38 억		6332193	N	N	12716	N	00	N
7	20250228	111147	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-200	5	-0.33	35803453900	599633	14.47	59100	60900	58500	78100	42100	60100	59707.91	17.00	0	-140566	66566	63332	59066	55832	51566	64950	57450	38	18000	100	42070	100	1	37241555	22308	26.63	11.06	12	1.61	2249.00	5414.00	93500	20240227	-35.94	38380	20240805	56.07	62300	-3.85	20250227	41550	44.16	20250203	409500	-85.37	20240627	39700	50.88	20241115	2.11	N	278470	100	38 억		6332193	N	N	12716	N	00	N
8	20250228	101145	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-200	5	-0.33	31166670300	521794	12.59	59100	60900	58500	78100	42100	60100	59728.71	17.00	0	-127357	66566	63332	59066	55832	51566	64950	57450	38	18000	100	42070	100	1	37241555	22308	26.63	11.06	12	1.40	2249.00	5414.00	93500	20240227	-35.94	38380	20240805	56.07	62300	-3.85	20250227	41550	44.16	20250203	409500	-85.37	20240627	39700	50.88	20241115	2.11	N	278470	100	38 억		6332193	N	N	12716	N	00	N
9	20250228	091149	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	-200	5	-0.33	10269624600	173831	4.19	59100	59900	58500	78100	42100	60100	59068.80	17.00	0	-20089	66566	63332	59066	55832	51566	64950	57450	38	18000	100	42070	100	1	37241555	22308	26.63	11.06	12	0.47	2249.00	5414.00	93500	20240227	-35.94	38380	20240805	56.07	62300	-3.85	20250227	41550	44.16	20250203	409500	-85.37	20240627	39700	50.88	20241115	2.11	N	278470	100	38 억		6332193	N	N	12716	N	00	N
10	20250227	161135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	6000	2	11.09	246576055900	4123024	997.07	55300	62300	54800	70300	37900	54100	59804.44	16.27	0	265663	56766	55432	53966	52632	51166	54700	51900	38	16200	100	37870	100	1	37241555	22382	26.72	11.10	12	11.07	2249.00	5414.00	93500	20240227	-35.72	38380	20240805	56.59	62300	-3.53	20250227	41550	44.65	20250203	467500	-87.14	20240227	39700	51.39	20241115	2.15	N	278470	100	38 억		6059018	N	N	12716	N	00	N
11	20250227	151137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	6100	2	11.28	239984517100	4013239	970.52	55300	62300	54800	70300	37900	54100	59798.24	16.27	0	246546	56766	55432	53966	52632	51166	54700	51900	38	16200	100	37870	100	1	37241555	22419	26.77	11.12	12	10.78	2249.00	5414.00	93500	20240227	-35.61	38380	20240805	56.85	62300	-3.37	20250227	41550	44.89	20250203	467500	-87.12	20240227	39700	51.64	20241115	2.15	N	278470	100	38 억		6059018	N	N	11054	N	00	N
12	20250227	141139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	6600	2	12.20	222865035600	3731104	902.29	55300	62300	54800	70300	37900	54100	59731.69	16.27	0	250783	56766	55432	53966	52632	51166	54700	51900	38	16200	100	37870	100	1	37241555	22606	26.99	11.21	12	10.02	2249.00	5414.00	93500	20240227	-35.08	38380	20240805	58.16	62300	-2.57	20250227	41550	46.09	20250203	467500	-87.02	20240227	39700	52.90	20241115	2.15	N	278470	100	38 억		6059018	N	N	11054	N	00	N
13	20250227	131137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61600	7500	2	13.86	199716242000	3349426	809.99	55300	62300	54800	70300	37900	54100	59627.04	16.27	0	231673	56766	55432	53966	52632	51166	54700	51900	38	16200	100	37870	100	1	37241555	22941	27.39	11.38	12	8.99	2249.00	5414.00	93500	20240227	-34.12	38380	20240805	60.50	62300	-1.12	20250227	41550	48.26	20250203	467500	-86.82	20240227	39700	55.16	20241115	2.15	N	278470	100	38 억		6059018	N	N	11054	N	00	N
14	20250227	121133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	6400	2	11.83	157751226300	2665006	644.48	55300	61000	54800	70300	37900	54100	59193.61	16.27	0	248393	56766	55432	53966	52632	51166	54700	51900	38	16200	100	37870	100	1	37241555	22531	26.90	11.17	12	7.16	2249.00	5414.00	93500	20240227	-35.29	38380	20240805	57.63	61000	-0.82	20250227	41550	45.61	20250203	467500	-87.06	20240227	39700	52.39	20241115	2.15	N	278470	100	38 억		6059018	N	N	11054	N	00	N
15	20250227	111143	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	6100	2	11.28	126079322600	2142903	518.22	55300	60700	54800	70300	37900	54100	58835.80	16.27	0	172053	56766	55432	53966	52632	51166	54700	51900	38	16200	100	37870	100	1	37241555	22419	26.77	11.12	12	5.75	2249.00	5414.00	93500	20240227	-35.61	38380	20240805	56.85	60700	-0.82	20250227	41550	44.89	20250203	467500	-87.12	20240227	39700	51.64	20241115	2.15	N	278470	100	38 억		6059018	N	N	11054	N	00	N
16	20250227	101212	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	5500	2	10.17	68253693600	1177655	284.79	55300	59900	54800	70300	37900	54100	57957.35	16.27	0	115399	56766	55432	53966	52632	51166	54700	51900	38	16200	100	37870	100	1	37241555	22196	26.50	11.01	12	3.16	2249.00	5414.00	93500	20240227	-36.26	38380	20240805	55.29	59900	-0.50	20250227	41550	43.44	20250203	467500	-87.25	20240227	39700	50.13	20241115	2.15	N	278470	100	38 억		6059018	N	N	11054	N	00	N
17	20250227	091226	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56700	2600	2	4.81	11486188900	203540	49.22	55300	57300	54800	70300	37900	54100	56432.31	16.27	0	42248	56766	55432	53966	52632	51166	54700	51900	38	16200	100	37870	100	1	37241555	21116	25.21	10.47	12	0.55	2249.00	5414.00	93500	20240227	-39.36	38380	20240805	47.73	57300	-1.05	20250227	41550	36.46	20250203	467500	-87.87	20240227	39700	42.82	20241115	2.15	N	278470	100	38 억		6059018	N	N	11054	N	00	N
18	20250226	161135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-1200	5	-2.17	22093277600	410652	139.76	54700	55300	52500	71800	38800	55300	53795.41	16.24	0	-24369	57166	56232	54866	53932	52566	56700	54400	38	16500	100	38710	100	1	37241555	20148	24.06	9.99	12	1.10	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	57000	-5.09	20250218	41550	30.20	20250203	467500	-88.43	20240227	39700	36.27	20241115	2.13	N	278470	100	38 억		6048985	N	N	11054	N	00	N
19	20250226	151141	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-1200	5	-2.17	21385607500	397575	135.31	54700	55300	52500	71800	38800	55300	53785.00	16.24	0	-24806	57166	56232	54866	53932	52566	56700	54400	38	16500	100	38710	100	1	37241555	20148	24.06	9.99	12	1.07	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	57000	-5.09	20250218	41550	30.20	20250203	467500	-88.43	20240227	39700	36.27	20241115	2.13	N	278470	100	38 억		6048985	N	N	19730	N	00	N
20	20250226	141139	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-1400	5	-2.53	18561729500	345351	117.53	54700	55300	52500	71800	38800	55300	53741.37	16.24	0	-25363	57166	56232	54866	53932	52566	56700	54400	38	16500	100	38710	100	1	37241555	20073	23.97	9.96	12	0.93	2249.00	5414.00	93500	20240227	-42.35	38380	20240805	40.44	57000	-5.44	20250218	41550	29.72	20250203	467500	-88.47	20240227	39700	35.77	20241115	2.13	N	278470	100	38 억		6048985	N	N	19730	N	00	N
21	20250226	131136	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-1900	5	-3.44	16538712300	307697	104.72	54700	55300	52500	71800	38800	55300	53743.20	16.24	0	-28877	57166	56232	54866	53932	52566	56700	54400	38	16500	100	38710	100	1	37241555	19887	23.74	9.86	12	0.83	2249.00	5414.00	93500	20240227	-42.89	38380	20240805	39.13	57000	-6.32	20250218	41550	28.52	20250203	467500	-88.58	20240227	39700	34.51	20241115	2.13	N	278470	100	38 억		6048985	N	N	19730	N	00	N
22	20250226	121137	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53800	-1500	5	-2.71	14765225000	274568	93.44	54700	55300	52500	71800	38800	55300	53768.71	16.24	0	-32874	57166	56232	54866	53932	52566	56700	54400	38	16500	100	38710	100	1	37241555	20036	23.92	9.94	12	0.74	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	57000	-5.61	20250218	41550	29.48	20250203	467500	-88.49	20240227	39700	35.52	20241115	2.13	N	278470	100	38 억		6048985	N	N	19730	N	00	N
23	20250226	111135	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-1700	5	-3.07	12890947400	239799	81.61	54700	55300	52500	71800	38800	55300	53748.61	16.24	0	-32373	57166	56232	54866	53932	52566	56700	54400	38	16500	100	38710	100	1	37241555	19961	23.83	9.90	12	0.64	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	57000	-5.96	20250218	41550	29.00	20250203	467500	-88.53	20240227	39700	35.01	20241115	2.13	N	278470	100	38 억		6048985	N	N	19730	N	00	N
24	20250226	101133	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53700	-1600	5	-2.89	9853241000	183539	62.46	54700	55300	52500	71800	38800	55300	53672.82	16.24	0	-36524	57166	56232	54866	53932	52566	56700	54400	38	16500	100	38710	100	1	37241555	19999	23.88	9.92	12	0.49	2249.00	5414.00	93500	20240227	-42.57	38380	20240805	39.92	57000	-5.79	20250218	41550	29.24	20250203	467500	-88.51	20240227	39700	35.26	20241115	2.13	N	278470	100	38 억		6048985	N	N	19730	N	00	N
25	20250226	091144	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	-1000	5	-1.81	1779182400	32519	11.07	54700	55300	54300	71800	38800	55300	54686.76	16.24	0	-1374	57166	56232	54866	53932	52566	56700	54400	38	16500	100	38710	100	1	37241555	20222	24.14	10.03	12	0.09	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	57000	-4.74	20250218	41550	30.69	20250203	467500	-88.39	20240227	39700	36.78	20241115	2.13	N	278470	100	38 억		6048985	N	N	19730	N	00	N
26	20250225	161128	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	1000	2	1.84	15787026500	287340	127.15	54000	55800	53500	70500	38100	54300	54941.19	16.11	0	45239	55966	55132	54666	53832	53366	54950	53650	38	16200	100	38010	100	1	37241555	20595	24.59	10.21	12	0.77	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	57000	-2.98	20250218	41550	33.09	20250203	467500	-88.17	20240227	39700	39.29	20241115	2.13	N	278470	100	38 억		5999757	N	N	19730	N	00	N
27	20250225	151127	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	1200	2	2.21	14930705700	271873	120.30	54000	55800	53500	70500	38100	54300	54917.95	16.11	0	44293	55966	55132	54666	53832	53366	54950	53650	38	16200	100	38010	100	1	37241555	20669	24.68	10.25	12	0.73	2249.00	5414.00	93500	20240227	-40.64	38380	20240805	44.61	57000	-2.63	20250218	41550	33.57	20250203	467500	-88.13	20240227	39700	39.80	20241115	2.13	N	278470	100	38 억		5999757	N	N	26436	N	00	N
28	20250225	141125	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	700	2	1.29	12690901400	231306	102.35	54000	55800	53500	70500	38100	54300	54866.29	16.11	0	32034	55966	55132	54666	53832	53366	54950	53650	38	16200	100	38010	100	1	37241555	20483	24.46	10.16	12	0.62	2249.00	5414.00	93500	20240227	-41.18	38380	20240805	43.30	57000	-3.51	20250218	41550	32.37	20250203	467500	-88.24	20240227	39700	38.54	20241115	2.13	N	278470	100	38 억		5999757	N	N	26436	N	00	N
29	20250225	131132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	1000	2	1.84	10856619600	197962	87.60	54000	55800	53500	70500	38100	54300	54841.94	16.11	0	33607	55966	55132	54666	53832	53366	54950	53650	38	16200	100	38010	100	1	37241555	20595	24.59	10.21	12	0.53	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	57000	-2.98	20250218	41550	33.09	20250203	467500	-88.17	20240227	39700	39.29	20241115	2.13	N	278470	100	38 억		5999757	N	N	26436	N	00	N
30	20250225	121128	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	200	2	0.37	7468959400	136551	60.42	54000	55800	53500	70500	38100	54300	54697.22	16.11	0	11755	55966	55132	54666	53832	53366	54950	53650	38	16200	100	38010	100	1	37241555	20297	24.23	10.07	12	0.37	2249.00	5414.00	93500	20240227	-41.71	38380	20240805	42.00	57000	-4.39	20250218	41550	31.17	20250203	467500	-88.34	20240227	39700	37.28	20241115	2.13	N	278470	100	38 억		5999757	N	N	26436	N	00	N
31	20250225	111126	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	300	2	0.55	6567864300	119994	53.10	54000	55800	53500	70500	38100	54300	54734.95	16.11	0	15345	55966	55132	54666	53832	53366	54950	53650	38	16200	100	38010	100	1	37241555	20334	24.28	10.08	12	0.32	2249.00	5414.00	93500	20240227	-41.60	38380	20240805	42.26	57000	-4.21	20250218	41550	31.41	20250203	467500	-88.32	20240227	39700	37.53	20241115	2.13	N	278470	100	38 억		5999757	N	N	26436	N	00	N
32	20250225	101125	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	300	2	0.55	5193501400	94829	41.96	54000	55800	53500	70500	38100	54300	54767.03	16.11	0	12548	55966	55132	54666	53832	53366	54950	53650	38	16200	100	38010	100	1	37241555	20334	24.28	10.08	12	0.25	2249.00	5414.00	93500	20240227	-41.60	38380	20240805	42.26	57000	-4.21	20250218	41550	31.41	20250203	467500	-88.32	20240227	39700	37.53	20241115	2.13	N	278470	100	38 억		5999757	N	N	26436	N	00	N
33	20250225	091132	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55100	800	2	1.47	1939616900	35574	15.74	54000	55100	53500	70500	38100	54300	54523.45	16.11	0	7843	55966	55132	54666	53832	53366	54950	53650	38	16200	100	38010	100	1	37241555	20520	24.50	10.18	12	0.10	2249.00	5414.00	93500	20240227	-41.07	38380	20240805	43.56	57000	-3.33	20250218	41550	32.61	20250203	467500	-88.21	20240227	39700	38.79	20241115	2.13	N	278470	100	38 억		5999757	N	N	26436	N	00	N
34	20250224	161118	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	-1300	5	-2.34	12175021400	222677	46.77	54300	55500	54200	72200	39000	55600	54676.42	16.07	0	-4006	57800	56700	54900	53800	52000	57250	54350	38	16600	100	38920	100	1	37241555	20222	24.14	10.03	12	0.60	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	57000	-4.74	20250218	41550	30.69	20250203	467500	-88.39	20240227	39700	36.78	20241115	2.02	N	278470	100	38 억		5985130	N	N	26436	N	00	N
35	20250224	151118	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-1100	5	-1.98	11378584900	208021	43.69	54300	55500	54200	72200	39000	55600	54699.02	16.07	0	-7509	57800	56700	54900	53800	52000	57250	54350	38	16600	100	38920	100	1	37241555	20297	24.23	10.07	12	0.56	2249.00	5414.00	93500	20240227	-41.71	38380	20240805	42.00	57000	-4.39	20250218	41550	31.17	20250203	467500	-88.34	20240227	39700	37.28	20241115	2.02	N	278470	100	38 억		5985130	N	N	62078	N	00	N
36	20250224	141115	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-900	5	-1.62	9349592700	170828	35.88	54300	55500	54200	72200	39000	55600	54730.80	16.07	0	-4114	57800	56700	54900	53800	52000	57250	54350	38	16600	100	38920	100	1	37241555	20371	24.32	10.10	12	0.46	2249.00	5414.00	93500	20240227	-41.50	38380	20240805	42.52	57000	-4.04	20250218	41550	31.65	20250203	467500	-88.30	20240227	39700	37.78	20241115	2.02	N	278470	100	38 억		5985130	N	N	62078	N	00	N
37	20250224	131118	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-1000	5	-1.80	7788334100	142219	29.87	54300	55500	54200	72200	39000	55600	54762.70	16.07	0	-508	57800	56700	54900	53800	52000	57250	54350	38	16600	100	38920	100	1	37241555	20334	24.28	10.08	12	0.38	2249.00	5414.00	93500	20240227	-41.60	38380	20240805	42.26	57000	-4.21	20250218	41550	31.41	20250203	467500	-88.32	20240227	39700	37.53	20241115	2.02	N	278470	100	38 억		5985130	N	N	62078	N	00	N
38	20250224	121115	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-800	5	-1.44	7052514700	128776	27.05	54300	55500	54200	72200	39000	55600	54765.46	16.07	0	-2528	57800	56700	54900	53800	52000	57250	54350	38	16600	100	38920	100	1	37241555	20408	24.37	10.12	12	0.35	2249.00	5414.00	93500	20240227	-41.39	38380	20240805	42.78	57000	-3.86	20250218	41550	31.89	20250203	467500	-88.28	20240227	39700	38.04	20241115	2.02	N	278470	100	38 억		5985130	N	N	62078	N	00	N
39	20250224	111113	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-700	5	-1.26	6050556400	110482	23.20	54300	55500	54200	72200	39000	55600	54764.75	16.07	0	904	57800	56700	54900	53800	52000	57250	54350	38	16600	100	38920	100	1	37241555	20446	24.41	10.14	12	0.30	2249.00	5414.00	93500	20240227	-41.28	38380	20240805	43.04	57000	-3.68	20250218	41550	32.13	20250203	467500	-88.26	20240227	39700	38.29	20241115	2.02	N	278470	100	38 억		5985130	N	N	62078	N	00	N
40	20250224	101112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-900	5	-1.62	4861962300	88689	18.63	54300	55500	54200	72200	39000	55600	54819.96	16.07	0	-1013	57800	56700	54900	53800	52000	57250	54350	38	16600	100	38920	100	1	37241555	20371	24.32	10.10	12	0.24	2249.00	5414.00	93500	20240227	-41.50	38380	20240805	42.52	57000	-4.04	20250218	41550	31.65	20250203	467500	-88.30	20240227	39700	37.78	20241115	2.02	N	278470	100	38 억		5985130	N	N	62078	N	00	N
41	20250224	091120	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-600	5	-1.08	1833839500	33452	7.03	54300	55500	54200	72200	39000	55600	54818.98	16.07	0	2879	57800	56700	54900	53800	52000	57250	54350	38	16600	100	38920	100	1	37241555	20483	24.46	10.16	12	0.09	2249.00	5414.00	93500	20240227	-41.18	38380	20240805	43.30	57000	-3.51	20250218	41550	32.37	20250203	467500	-88.24	20240227	39700	38.54	20241115	2.02	N	278470	100	38 억		5985130	N	N	62078	N	00	N
42	20250221	161109	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	1600	2	2.96	26053105600	473793	96.47	54000	56000	53100	70200	37800	54000	54986.43	15.74	0	86676	57933	55966	54833	52866	51733	55400	52300	38	16200	100	37800	100	1	37241555	20706	24.72	10.27	12	1.27	2249.00	5414.00	93500	20240227	-40.53	38380	20240805	44.87	57000	-2.46	20250218	41550	33.81	20250203	467500	-88.11	20240227	39700	40.05	20241115	2.02	N	278470	100	38 억		5862700	N	N	62078	N	00	N
43	20250221	151113	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	1500	2	2.78	24191979000	440280	89.65	54000	56000	53100	70200	37800	54000	54946.92	15.74	0	81073	57933	55966	54833	52866	51733	55400	52300	38	16200	100	37800	100	1	37241555	20669	24.68	10.25	12	1.18	2249.00	5414.00	93500	20240227	-40.64	38380	20240805	44.61	57000	-2.63	20250218	41550	33.57	20250203	467500	-88.13	20240227	39700	39.80	20241115	2.02	N	278470	100	38 억		5862700	N	N	29084	N	00	N
44	20250221	141114	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	1400	2	2.59	19350188700	353007	71.88	54000	56000	53100	70200	37800	54000	54815.44	15.74	0	74447	57933	55966	54833	52866	51733	55400	52300	38	16200	100	37800	100	1	37241555	20632	24.63	10.23	12	0.95	2249.00	5414.00	93500	20240227	-40.75	38380	20240805	44.35	57000	-2.81	20250218	41550	33.33	20250203	467500	-88.15	20240227	39700	39.55	20241115	2.02	N	278470	100	38 억		5862700	N	N	29084	N	00	N
45	20250221	131113	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	1200	2	2.22	12616623700	231641	47.17	54000	55200	53100	70200	37800	54000	54466.39	15.74	0	49982	57933	55966	54833	52866	51733	55400	52300	38	16200	100	37800	100	1	37241555	20557	24.54	10.20	12	0.62	2249.00	5414.00	93500	20240227	-40.96	38380	20240805	43.82	57000	-3.16	20250218	41550	32.85	20250203	467500	-88.19	20240227	39700	39.04	20241115	2.02	N	278470	100	38 억		5862700	N	N	29084	N	00	N
46	20250221	121113	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	500	2	0.93	9262147700	170608	34.74	54000	55000	53100	70200	37800	54000	54289.15	15.74	0	29442	57933	55966	54833	52866	51733	55400	52300	38	16200	100	37800	100	1	37241555	20297	24.23	10.07	12	0.46	2249.00	5414.00	93500	20240227	-41.71	38380	20240805	42.00	57000	-4.39	20250218	41550	31.17	20250203	467500	-88.34	20240227	39700	37.28	20241115	2.02	N	278470	100	38 억		5862700	N	N	29084	N	00	N
47	20250221	111109	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	900	2	1.67	7602218000	140265	28.56	54000	55000	53100	70200	37800	54000	54199.04	15.74	0	25885	57933	55966	54833	52866	51733	55400	52300	38	16200	100	37800	100	1	37241555	20446	24.41	10.14	12	0.38	2249.00	5414.00	93500	20240227	-41.28	38380	20240805	43.04	57000	-3.68	20250218	41550	32.13	20250203	467500	-88.26	20240227	39700	38.29	20241115	2.02	N	278470	100	38 억		5862700	N	N	29084	N	00	N
48	20250221	101112	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53800	-200	5	-0.37	3435602000	63973	13.03	54000	54200	53100	70200	37800	54000	53703.69	15.74	0	6419	57933	55966	54833	52866	51733	55400	52300	38	16200	100	37800	100	1	37241555	20036	23.92	9.94	12	0.17	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	57000	-5.61	20250218	41550	29.48	20250203	467500	-88.49	20240227	39700	35.52	20241115	2.02	N	278470	100	38 억		5862700	N	N	29084	N	00	N
49	20250221	091114	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53800	-200	5	-0.37	821325800	15225	3.10	54000	54200	53500	70200	37800	54000	53945.67	15.74	0	-1243	57933	55966	54833	52866	51733	55400	52300	38	16200	100	37800	100	1	37241555	20036	23.92	9.94	12	0.04	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	57000	-5.61	20250218	41550	29.48	20250203	467500	-88.49	20240227	39700	35.52	20241115	2.02	N	278470	100	38 억		5862700	N	N	29084	N	00	N
50	20250220	161103	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-500	5	-0.92	26860950100	488755	124.42	56200	56800	53700	70800	38200	54500	54958.34	15.73	0	-17065	56233	55366	54133	53266	52033	55800	53700	38	16300	100	38150	100	1	37241555	20110	24.01	9.97	12	1.31	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	57000	-5.26	20250218	41550	29.96	20250203	467500	-88.45	20240227	39700	36.02	20241115	1.92	N	278470	100	38 억		5858099	N	N	29084	N	00	N
51	20250220	151109	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-500	5	-0.92	25719328000	467590	119.03	56200	56800	53700	70800	38200	54500	55004.02	15.73	0	-20745	56233	55366	54133	53266	52033	55800	53700	38	16300	100	38150	100	1	37241555	20110	24.01	9.97	12	1.26	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	57000	-5.26	20250218	41550	29.96	20250203	467500	-88.45	20240227	39700	36.02	20241115	1.92	N	278470	100	38 억		5858099	N	N	2000	N	00	N
52	20250220	141109	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	0	3	0.00	24208847800	439666	111.92	56200	56800	53700	70800	38200	54500	55061.91	15.73	0	-20750	56233	55366	54133	53266	52033	55800	53700	38	16300	100	38150	100	1	37241555	20297	24.23	10.07	12	1.18	2249.00	5414.00	93500	20240227	-41.71	38380	20240805	42.00	57000	-4.39	20250218	41550	31.17	20250203	467500	-88.34	20240227	39700	37.28	20241115	1.92	N	278470	100	38 억		5858099	N	N	2000	N	00	N
53	20250220	131105	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-300	5	-0.55	22811672400	413933	105.37	56200	56800	53700	70800	38200	54500	55109.58	15.73	0	-20166	56233	55366	54133	53266	52033	55800	53700	38	16300	100	38150	100	1	37241555	20185	24.10	10.01	12	1.11	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	57000	-4.91	20250218	41550	30.45	20250203	467500	-88.41	20240227	39700	36.52	20241115	1.92	N	278470	100	38 억		5858099	N	N	2000	N	00	N
54	20250220	121107	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-400	5	-0.73	21509316300	389848	99.24	56200	56800	53700	70800	38200	54500	55173.60	15.73	0	-19573	56233	55366	54133	53266	52033	55800	53700	38	16300	100	38150	100	1	37241555	20148	24.06	9.99	12	1.05	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	57000	-5.09	20250218	41550	30.20	20250203	467500	-88.43	20240227	39700	36.27	20241115	1.92	N	278470	100	38 억		5858099	N	N	2000	N	00	N
55	20250220	111106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	0	3	0.00	19516675100	353121	89.89	56200	56800	53700	70800	38200	54500	55269.09	15.73	0	-16304	56233	55366	54133	53266	52033	55800	53700	38	16300	100	38150	100	1	37241555	20297	24.23	10.07	12	0.95	2249.00	5414.00	93500	20240227	-41.71	38380	20240805	42.00	57000	-4.39	20250218	41550	31.17	20250203	467500	-88.34	20240227	39700	37.28	20241115	1.92	N	278470	100	38 억		5858099	N	N	2000	N	00	N
56	20250220	101107	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-500	5	-0.92	16670072200	300829	76.58	56200	56800	53700	70800	38200	54500	55413.78	15.73	0	-15745	56233	55366	54133	53266	52033	55800	53700	38	16300	100	38150	100	1	37241555	20110	24.01	9.97	12	0.81	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	57000	-5.26	20250218	41550	29.96	20250203	467500	-88.45	20240227	39700	36.02	20241115	1.92	N	278470	100	38 억		5858099	N	N	2000	N	00	N
57	20250220	091110	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	700	2	1.28	8386511900	149467	38.05	56200	56800	55200	70800	38200	54500	56109.45	15.73	0	-22363	56233	55366	54133	53266	52033	55800	53700	38	16300	100	38150	100	1	37241555	20557	24.54	10.20	12	0.40	2249.00	5414.00	93500	20240227	-40.96	38380	20240805	43.82	57000	-3.16	20250218	41550	32.85	20250203	467500	-88.19	20240227	39700	39.04	20241115	1.92	N	278470	100	38 억		5858099	N	N	2000	N	00	N
58	20250219	161102	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	500	2	0.93	21119769200	391007	57.81	54000	55000	52900	70200	37800	54000	54013.59	15.72	0	13070	58266	56132	54866	52732	51466	55500	52100	38	16200	100	37800	100	1	37241555	20297	24.23	10.07	12	1.05	2249.00	5414.00	93500	20240227	-41.71	38380	20240805	42.00	57000	-4.39	20250218	41550	31.17	20250203	467500	-88.34	20240227	39700	37.28	20241115	1.77	N	278470	100	38 억		5854409	N	N	2000	N	00	N
59	20250219	151106	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	700	2	1.30	20390136800	377637	55.83	54000	55000	52900	70200	37800	54000	53994.00	15.72	0	13351	58266	56132	54866	52732	51466	55500	52100	38	16200	100	37800	100	1	37241555	20371	24.32	10.10	12	1.01	2249.00	5414.00	93500	20240227	-41.50	38380	20240805	42.52	57000	-4.04	20250218	41550	31.65	20250203	467500	-88.30	20240227	39700	37.78	20241115	1.77	N	278470	100	38 억		5854409	N	N	1012	N	00	N
60	20250219	141101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	400	2	0.74	17706776100	328363	48.55	54000	55000	52900	70200	37800	54000	53924.29	15.72	0	16158	58266	56132	54866	52732	51466	55500	52100	38	16200	100	37800	100	1	37241555	20259	24.19	10.05	12	0.88	2249.00	5414.00	93500	20240227	-41.82	38380	20240805	41.74	57000	-4.56	20250218	41550	30.93	20250203	467500	-88.36	20240227	39700	37.03	20241115	1.77	N	278470	100	38 억		5854409	N	N	1012	N	00	N
61	20250219	131102	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	400	2	0.74	14074792900	261605	38.68	54000	54600	52900	70200	37800	54000	53801.34	15.72	0	15226	58266	56132	54866	52732	51466	55500	52100	38	16200	100	37800	100	1	37241555	20259	24.19	10.05	12	0.70	2249.00	5414.00	93500	20240227	-41.82	38380	20240805	41.74	57000	-4.56	20250218	41550	30.93	20250203	467500	-88.36	20240227	39700	37.03	20241115	1.77	N	278470	100	38 억		5854409	N	N	1012	N	00	N
62	20250219	121102	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	400	2	0.74	12853997700	239109	35.35	54000	54600	52900	70200	37800	54000	53757.42	15.72	0	11157	58266	56132	54866	52732	51466	55500	52100	38	16200	100	37800	100	1	37241555	20259	24.19	10.05	12	0.64	2249.00	5414.00	93500	20240227	-41.82	38380	20240805	41.74	57000	-4.56	20250218	41550	30.93	20250203	467500	-88.36	20240227	39700	37.03	20241115	1.77	N	278470	100	38 억		5854409	N	N	1012	N	00	N
63	20250219	111103	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	0	3	0.00	10469722700	195222	28.86	54000	54600	52900	70200	37800	54000	53628.94	15.72	0	2941	58266	56132	54866	52732	51466	55500	52100	38	16200	100	37800	100	1	37241555	20110	24.01	9.97	12	0.52	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	57000	-5.26	20250218	41550	29.96	20250203	467500	-88.45	20240227	39700	36.02	20241115	1.77	N	278470	100	38 억		5854409	N	N	1012	N	00	N
64	20250219	101103	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-500	5	-0.93	6560384100	121925	18.03	54000	54600	53300	70200	37800	54000	53805.97	15.72	0	-6171	58266	56132	54866	52732	51466	55500	52100	38	16200	100	37800	100	1	37241555	19924	23.79	9.88	12	0.33	2249.00	5414.00	93500	20240227	-42.78	38380	20240805	39.40	57000	-6.14	20250218	41550	28.76	20250203	467500	-88.56	20240227	39700	34.76	20241115	1.77	N	278470	100	38 억		5854409	N	N	1012	N	00	N
65	20250219	091104	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	0	3	0.00	1687150000	31251	4.62	54000	54600	53300	70200	37800	54000	53986.88	15.72	0	-6134	58266	56132	54866	52732	51466	55500	52100	38	16200	100	37800	100	1	37241555	20110	24.01	9.97	12	0.08	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	57000	-5.26	20250218	41550	29.96	20250203	467500	-88.45	20240227	39700	36.02	20241115	1.77	N	278470	100	38 억		5854409	N	N	1012	N	00	N
66	20250218	161058	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-1300	5	-2.35	36907893700	673983	76.67	55100	57000	53600	71800	38800	55300	54763.11	16.06	0	-110738	57833	56566	55133	53866	52433	57200	54500	38	16500	100	38710	100	1	37241555	20110	24.01	9.97	12	1.81	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	57000	-5.26	20250218	41550	29.96	20250203	467500	-88.45	20240227	39700	36.02	20241115	1.68	N	278470	100	38 억		5982493	N	N	1012	N	00	N
67	20250218	151100	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-1100	5	-1.99	34715415200	633439	72.06	55100	57000	53600	71800	38800	55300	54804.67	16.06	0	-103791	57833	56566	55133	53866	52433	57200	54500	38	16500	100	38710	100	1	37241555	20185	24.10	10.01	12	1.70	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	57000	-4.91	20250218	41550	30.45	20250203	467500	-88.41	20240227	39700	36.52	20241115	1.68	N	278470	100	38 억		5982493	N	N	178	N	00	N
68	20250218	141101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-400	5	-0.72	30166006300	550074	62.58	55100	57000	53600	71800	38800	55300	54839.91	16.06	0	-72065	57833	56566	55133	53866	52433	57200	54500	38	16500	100	38710	100	1	37241555	20446	24.41	10.14	12	1.48	2249.00	5414.00	93500	20240227	-41.28	38380	20240805	43.04	57000	-3.68	20250218	41550	32.13	20250203	467500	-88.26	20240227	39700	38.29	20241115	1.68	N	278470	100	38 억		5982493	N	N	178	N	00	N
69	20250218	131059	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	-500	5	-0.90	27733793400	505842	57.55	55100	57000	53600	71800	38800	55300	54826.99	16.06	0	-55701	57833	56566	55133	53866	52433	57200	54500	38	16500	100	38710	100	1	37241555	20408	24.37	10.12	12	1.36	2249.00	5414.00	93500	20240227	-41.39	38380	20240805	42.78	57000	-3.86	20250218	41550	31.89	20250203	467500	-88.28	20240227	39700	38.04	20241115	1.68	N	278470	100	38 억		5982493	N	N	178	N	00	N
70	20250218	121101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-700	5	-1.27	16382714800	301697	34.32	55100	55300	53600	71800	38800	55300	54301.88	16.06	0	-41305	57833	56566	55133	53866	52433	57200	54500	38	16500	100	38710	100	1	37241555	20334	24.28	10.08	12	0.81	2249.00	5414.00	93500	20240227	-41.60	38380	20240805	42.26	56400	-3.19	20250217	41550	31.41	20250203	467500	-88.32	20240227	39700	37.53	20241115	1.68	N	278470	100	38 억		5982493	N	N	178	N	00	N
71	20250218	111058	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-1100	5	-1.99	14252474900	262575	29.87	55100	55300	53600	71800	38800	55300	54279.63	16.06	0	-29900	57833	56566	55133	53866	52433	57200	54500	38	16500	100	38710	100	1	37241555	20185	24.10	10.01	12	0.71	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	56400	-3.90	20250217	41550	30.45	20250203	467500	-88.41	20240227	39700	36.52	20241115	1.68	N	278470	100	38 억		5982493	N	N	178	N	00	N
72	20250218	101058	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	-1000	5	-1.81	11333192500	208777	23.75	55100	55300	53600	71800	38800	55300	54283.72	16.06	0	-14710	57833	56566	55133	53866	52433	57200	54500	38	16500	100	38710	100	1	37241555	20222	24.14	10.03	12	0.56	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	56400	-3.72	20250217	41550	30.69	20250203	467500	-88.39	20240227	39700	36.78	20241115	1.68	N	278470	100	38 억		5982493	N	N	178	N	00	N
73	20250218	091101	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-400	5	-0.72	3888691200	71359	8.12	55100	55300	53800	71800	38800	55300	54494.75	16.06	0	-16585	57833	56566	55133	53866	52433	57200	54500	38	16500	100	38710	100	1	37241555	20446	24.41	10.14	12	0.19	2249.00	5414.00	93500	20240227	-41.28	38380	20240805	43.04	56400	-2.66	20250217	41550	32.13	20250203	467500	-88.26	20240227	39700	38.29	20241115	1.68	N	278470	100	38 억		5982493	N	N	178	N	00	N
74	20250217	161058	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	1500	2	2.79	48627520500	875055	147.41	53800	56400	53700	69900	37700	53800	55571.01	15.92	0	153684	56466	55132	53666	52332	50866	55800	53000	38	16100	100	37660	100	1	37241555	20595	24.59	10.21	12	2.35	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	56400	-1.95	20250217	41550	33.09	20250203	467500	-88.17	20240227	39700	39.29	20241115	1.75	N	278470	100	38 억		5928884	N	N	178	N	00	N
75	20250217	151056	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	1700	2	3.16	47483261200	854377	143.93	53800	56400	53700	69900	37700	53800	55576.54	15.92	0	155064	56466	55132	53666	52332	50866	55800	53000	38	16100	100	37660	100	1	37241555	20669	24.68	10.25	12	2.29	2249.00	5414.00	93500	20240227	-40.64	38380	20240805	44.61	56400	-1.60	20250217	41550	33.57	20250203	467500	-88.13	20240227	39700	39.80	20241115	1.75	N	278470	100	38 억		5928884	N	N	395	N	00	N
76	20250217	141055	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	1400	2	2.60	42316148400	761195	128.23	53800	56400	53700	69900	37700	53800	55591.81	15.92	0	166462	56466	55132	53666	52332	50866	55800	53000	38	16100	100	37660	100	1	37241555	20557	24.54	10.20	12	2.04	2249.00	5414.00	93500	20240227	-40.96	38380	20240805	43.82	56400	-2.13	20250217	41550	32.85	20250203	467500	-88.19	20240227	39700	39.04	20241115	1.75	N	278470	100	38 억		5928884	N	N	395	N	00	N
77	20250217	131100	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	2500	2	4.65	37641495900	677372	114.11	53800	56400	53700	69900	37700	53800	55569.99	15.92	0	165910	56466	55132	53666	52332	50866	55800	53000	38	16100	100	37660	100	1	37241555	20967	25.03	10.40	12	1.82	2249.00	5414.00	93500	20240227	-39.79	38380	20240805	46.69	56400	-0.18	20250217	41550	35.50	20250203	467500	-87.96	20240227	39700	41.81	20241115	1.75	N	278470	100	38 억		5928884	N	N	395	N	00	N
78	20250217	121100	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56000	2200	2	4.09	33482579400	603181	101.61	53800	56400	53700	69900	37700	53800	55510.10	15.92	0	152867	56466	55132	53666	52332	50866	55800	53000	38	16100	100	37660	100	1	37241555	20855	24.90	10.34	12	1.62	2249.00	5414.00	93500	20240227	-40.11	38380	20240805	45.91	56400	-0.71	20250217	41550	34.78	20250203	467500	-88.02	20240227	39700	41.06	20241115	1.75	N	278470	100	38 억		5928884	N	N	395	N	00	N
79	20250217	111058	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	1900	2	3.53	24622768500	445170	74.99	53800	55900	53700	69900	37700	53800	55311.05	15.92	0	107118	56466	55132	53666	52332	50866	55800	53000	38	16100	100	37660	100	1	37241555	20744	24.77	10.29	12	1.20	2249.00	5414.00	93500	20240227	-40.43	38380	20240805	45.13	56200	-0.89	20250106	41550	34.06	20250203	467500	-88.09	20240227	39700	40.30	20241115	1.75	N	278470	100	38 억		5928884	N	N	395	N	00	N
80	20250217	101054	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	1500	2	2.79	19423360000	351617	59.23	53800	55900	53700	69900	37700	53800	55240.24	15.92	0	86979	56466	55132	53666	52332	50866	55800	53000	38	16100	100	37660	100	1	37241555	20595	24.59	10.21	12	0.94	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	56200	-1.60	20250106	41550	33.09	20250203	467500	-88.17	20240227	39700	39.29	20241115	1.75	N	278470	100	38 억		5928884	N	N	395	N	00	N
81	20250217	091056	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	800	2	1.49	4616527900	84324	14.21	53800	55400	53700	69900	37700	53800	54747.87	15.92	0	3982	56466	55132	53666	52332	50866	55800	53000	38	16100	100	37660	100	1	37241555	20334	24.28	10.08	12	0.23	2249.00	5414.00	93500	20240227	-41.60	38380	20240805	42.26	56200	-2.85	20250106	41550	31.41	20250203	467500	-88.32	20240227	39700	37.53	20241115	1.75	N	278470	100	38 억		5928884	N	N	395	N	00	N
82	20250214	161050	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53800	1100	2	2.09	32069626600	591241	150.68	52200	55000	52200	68500	36900	52700	54241.78	15.66	0	78531	54433	53566	52433	51566	50433	54000	52000	38	15800	100	36890	100	1	37241555	20036	23.92	9.94	12	1.59	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	56200	-4.27	20250106	41550	29.48	20250203	467500	-88.49	20240227	39700	35.52	20241115	1.79	N	278470	100	38 억		5831550	N	N	395	N	00	N
83	20250214	151049	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53600	900	2	1.71	31189692700	574870	146.51	52200	55000	52200	68500	36900	52700	54255.22	15.66	0	77600	54433	53566	52433	51566	50433	54000	52000	38	15800	100	36890	100	1	37241555	19961	23.83	9.90	12	1.54	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	56200	-4.63	20250106	41550	29.00	20250203	467500	-88.53	20240227	39700	35.01	20241115	1.79	N	278470	100	38 억		5831550	N	N	2242	N	00	N
84	20250214	141050	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	1300	2	2.47	28933755700	533003	135.84	52200	55000	52200	68500	36900	52700	54284.42	15.66	0	72313	54433	53566	52433	51566	50433	54000	52000	38	15800	100	36890	100	1	37241555	20110	24.01	9.97	12	1.43	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	56200	-3.91	20250106	41550	29.96	20250203	467500	-88.45	20240227	39700	36.02	20241115	1.79	N	278470	100	38 억		5831550	N	N	2242	N	00	N
85	20250214	131053	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53900	1200	2	2.28	26205725600	482303	122.92	52200	55000	52200	68500	36900	52700	54334.58	15.66	0	65287	54433	53566	52433	51566	50433	54000	52000	38	15800	100	36890	100	1	37241555	20073	23.97	9.96	12	1.30	2249.00	5414.00	93500	20240227	-42.35	38380	20240805	40.44	56200	-4.09	20250106	41550	29.72	20250203	467500	-88.47	20240227	39700	35.77	20241115	1.79	N	278470	100	38 억		5831550	N	N	2242	N	00	N
86	20250214	121049	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	1500	2	2.85	24540915300	451436	115.05	52200	55000	52200	68500	36900	52700	54361.90	15.66	0	59332	54433	53566	52433	51566	50433	54000	52000	38	15800	100	36890	100	1	37241555	20185	24.10	10.01	12	1.21	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	56200	-3.56	20250106	41550	30.45	20250203	467500	-88.41	20240227	39700	36.52	20241115	1.79	N	278470	100	38 억		5831550	N	N	2242	N	00	N
87	20250214	111046	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	1600	2	3.04	22636798500	416249	106.08	52200	55000	52200	68500	36900	52700	54382.84	15.66	0	54690	54433	53566	52433	51566	50433	54000	52000	38	15800	100	36890	100	1	37241555	20222	24.14	10.03	12	1.12	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	56200	-3.38	20250106	41550	30.69	20250203	467500	-88.39	20240227	39700	36.78	20241115	1.79	N	278470	100	38 억		5831550	N	N	2242	N	00	N
88	20250214	101047	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	1800	2	3.42	18900432900	347620	88.59	52200	55000	52200	68500	36900	52700	54370.97	15.66	0	50122	54433	53566	52433	51566	50433	54000	52000	38	15800	100	36890	100	1	37241555	20297	24.23	10.07	12	0.93	2249.00	5414.00	93500	20240227	-41.71	38380	20240805	42.00	56200	-3.02	20250106	41550	31.17	20250203	467500	-88.34	20240227	39700	37.28	20241115	1.79	N	278470	100	38 억		5831550	N	N	2242	N	00	N
89	20250214	091052	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	1500	2	2.85	5630154600	104186	26.55	52200	54800	52200	68500	36900	52700	54039.48	15.66	0	24204	54433	53566	52433	51566	50433	54000	52000	38	15800	100	36890	100	1	37241555	20185	24.10	10.01	12	0.28	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	56200	-3.56	20250106	41550	30.45	20250203	467500	-88.41	20240227	39700	36.52	20241115	1.79	N	278470	100	38 억		5831550	N	N	2242	N	00	N
90	20250213	161041	57	100.00	KOSPI200		화학	N	N	N	N		N	52700	700	2	1.35	20453821800	388772	82.31	52400	53300	51300	67600	36400	52000	52611.11	15.67	-1216	-1378	54666	53332	51766	50432	48866	54000	51100	38	15600	100	36400	100	1	37241555	19626	23.43	9.73	12	1.04	2249.00	5414.00	93500	20240227	-43.64	38380	20240805	37.31	56200	-6.23	20250106	41550	26.84	20250203	467500	-88.73	20240227	39700	32.75	20241115	2.29	N	278470	100	38 억		5836875	N	N	2242	N	00	N
91	20250213	151042	57	100.00	KOSPI200		화학	N	N	N	N		N	52800	800	2	1.54	18995090100	361108	76.45	52400	53300	51300	67600	36400	52000	52602.24	15.67	-1216	775	54666	53332	51766	50432	48866	54000	51100	38	15600	100	36400	100	1	37241555	19664	23.48	9.75	12	0.97	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	56200	-6.05	20250106	41550	27.08	20250203	467500	-88.71	20240227	39700	33.00	20241115	2.29	N	278470	100	38 억		5836875	N	N	584	N	00	N
92	20250213	141039	57	100.00	KOSPI200		화학	N	N	N	N		N	52800	800	2	1.54	15748419800	299780	63.47	52400	53300	51300	67600	36400	52000	52533.26	15.67	-1216	6676	54666	53332	51766	50432	48866	54000	51100	38	15600	100	36400	100	1	37241555	19664	23.48	9.75	12	0.80	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	56200	-6.05	20250106	41550	27.08	20250203	467500	-88.71	20240227	39700	33.00	20241115	2.29	N	278470	100	38 억		5836875	N	N	584	N	00	N
93	20250213	131040	57	100.00	KOSPI200		화학	N	N	N	N		N	52300	300	2	0.58	14680804300	279486	59.17	52400	53300	51300	67600	36400	52000	52527.87	15.67	-1216	7907	54666	53332	51766	50432	48866	54000	51100	38	15600	100	36400	100	1	37241555	19477	23.25	9.66	12	0.75	2249.00	5414.00	93500	20240227	-44.06	38380	20240805	36.27	56200	-6.94	20250106	41550	25.87	20250203	467500	-88.81	20240227	39700	31.74	20241115	2.29	N	278470	100	38 억		5836875	N	N	584	N	00	N
94	20250213	121038	57	100.00	KOSPI200		화학	N	N	N	N		N	52800	800	2	1.54	13307360200	253374	53.65	52400	53300	51300	67600	36400	52000	52520.62	15.67	-1216	7282	54666	53332	51766	50432	48866	54000	51100	38	15600	100	36400	100	1	37241555	19664	23.48	9.75	12	0.68	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	56200	-6.05	20250106	41550	27.08	20250203	467500	-88.71	20240227	39700	33.00	20241115	2.29	N	278470	100	38 억		5836875	N	N	584	N	00	N
95	20250213	111038	57	100.00	KOSPI200		화학	N	N	N	N		N	53200	1200	2	2.31	11367765700	216734	45.89	52400	53300	51300	67600	36400	52000	52450.31	15.67	-1216	16269	54666	53332	51766	50432	48866	54000	51100	38	15600	100	36400	100	1	37241555	19813	23.65	9.83	12	0.58	2249.00	5414.00	93500	20240227	-43.10	38380	20240805	38.61	56200	-5.34	20250106	41550	28.04	20250203	467500	-88.62	20240227	39700	34.01	20241115	2.29	N	278470	100	38 억		5836875	N	N	584	N	00	N
96	20250213	101039	57	100.00	KOSPI200		화학	N	N	N	N		N	52400	400	2	0.77	5547527300	106863	22.63	52400	52600	51300	67600	36400	52000	51912.52	15.67	-1216	-1003	54666	53332	51766	50432	48866	54000	51100	38	15600	100	36400	100	1	37241555	19515	23.30	9.68	12	0.29	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	56200	-6.76	20250106	41550	26.11	20250203	467500	-88.79	20240227	39700	31.99	20241115	2.29	N	278470	100	38 억		5836875	N	N	584	N	00	N
97	20250213	091034	57	100.00	KOSPI200		화학	N	N	N	N		N	51800	-200	5	-0.38	1300208100	25071	5.31	52400	52400	51500	67600	36400	52000	51861.03	15.67	-1216	-6946	54666	53332	51766	50432	48866	54000	51100	38	15600	100	36400	100	1	37241555	19291	23.03	9.57	12	0.07	2249.00	5414.00	93500	20240227	-44.60	38380	20240805	34.97	56200	-7.83	20250106	41550	24.67	20250203	467500	-88.92	20240227	39700	30.48	20241115	2.29	N	278470	100	38 억		5836875	N	N	584	N	00	N
98	20250212	161032	57	100.00	KOSPI200		화학	N	N	N	N		N	52000	500	2	0.97	24409030100	470496	26.13	51900	53100	50200	66900	36100	51500	51879.29	15.75	0	-31234	55700	53600	52100	50000	48500	52850	49250	38	15400	100	36050	100	1	37241555	19366	23.12	9.60	12	1.26	2249.00	5414.00	93500	20240227	-44.39	38380	20240805	35.49	56200	-7.47	20250106	41550	25.15	20250203	467500	-88.88	20240227	39700	30.98	20241115	2.45	N	278470	100	38 억		5863885	N	N	584	N	00	N
99	20250212	151029	57	100.00	KOSPI200		화학	N	N	N	N		N	52100	600	2	1.17	23388735700	450920	25.04	51900	53100	50200	66900	36100	51500	51868.94	15.75	0	-30871	55700	53600	52100	50000	48500	52850	49250	38	15400	100	36050	100	1	37241555	19403	23.17	9.62	12	1.21	2249.00	5414.00	93500	20240227	-44.28	38380	20240805	35.75	56200	-7.30	20250106	41550	25.39	20250203	467500	-88.86	20240227	39700	31.23	20241115	2.45	N	278470	100	38 억		5863885	N	N	668	N	00	N
100	20250212	141031	57	100.00	KOSPI200		화학	N	N	N	N		N	52100	600	2	1.17	20903980700	403272	22.39	51900	53100	50200	66900	36100	51500	51835.95	15.75	0	-29165	55700	53600	52100	50000	48500	52850	49250	38	15400	100	36050	100	1	37241555	19403	23.17	9.62	12	1.08	2249.00	5414.00	93500	20240227	-44.28	38380	20240805	35.75	56200	-7.30	20250106	41550	25.39	20250203	467500	-88.86	20240227	39700	31.23	20241115	2.45	N	278470	100	38 억		5863885	N	N	668	N	00	N
101	20250212	131034	57	100.00	KOSPI200		화학	N	N	N	N		N	52400	900	2	1.75	18081394800	349375	19.40	51900	53100	50200	66900	36100	51500	51753.56	15.75	0	-24466	55700	53600	52100	50000	48500	52850	49250	38	15400	100	36050	100	1	37241555	19515	23.30	9.68	12	0.94	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	56200	-6.76	20250106	41550	26.11	20250203	467500	-88.79	20240227	39700	31.99	20241115	2.45	N	278470	100	38 억		5863885	N	N	668	N	00	N
102	20250212	121030	57	100.00	KOSPI200		화학	N	N	N	N		N	52400	900	2	1.75	13219273200	256945	14.27	51900	52400	50200	66900	36100	51500	51447.87	15.75	0	-19847	55700	53600	52100	50000	48500	52850	49250	38	15400	100	36050	100	1	37241555	19515	23.30	9.68	12	0.69	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	56200	-6.76	20250106	41550	26.11	20250203	467500	-88.79	20240227	39700	31.99	20241115	2.45	N	278470	100	38 억		5863885	N	N	668	N	00	N
103	20250212	111029	57	100.00	KOSPI200		화학	N	N	N	N		N	52100	600	2	1.17	10089924800	196815	10.93	51900	52100	50200	66900	36100	51500	51266.01	15.75	0	-25534	55700	53600	52100	50000	48500	52850	49250	38	15400	100	36050	100	1	37241555	19403	23.17	9.62	12	0.53	2249.00	5414.00	93500	20240227	-44.28	38380	20240805	35.75	56200	-7.30	20250106	41550	25.39	20250203	467500	-88.86	20240227	39700	31.23	20241115	2.45	N	278470	100	38 억		5863885	N	N	668	N	00	N
104	20250212	101023	57	100.00	KOSPI200		화학	N	N	N	N		N	51000	-500	5	-0.97	7070850500	138292	7.68	51900	51900	50200	66900	36100	51500	51129.80	15.75	0	-19638	55700	53600	52100	50000	48500	52850	49250	38	15400	100	36050	100	1	37241555	18993	22.68	9.42	12	0.37	2249.00	5414.00	93500	20240227	-45.45	38380	20240805	32.88	56200	-9.25	20250106	41550	22.74	20250203	467500	-89.09	20240227	39700	28.46	20241115	2.45	N	278470	100	38 억		5863885	N	N	668	N	00	N
105	20250212	090951	57	100.00	KOSPI200		화학	N	N	N	N		N	50800	-700	5	-1.36	2761865900	53949	3.00	51900	51900	50500	66900	36100	51500	51193.90	15.75	0	-18181	55700	53600	52100	50000	48500	52850	49250	38	15400	100	36050	100	1	37241555	18919	22.59	9.38	12	0.14	2249.00	5414.00	93500	20240227	-45.67	38380	20240805	32.36	56200	-9.61	20250106	41550	22.26	20250203	467500	-89.13	20240227	39700	27.96	20241115	2.45	N	278470	100	38 억		5863885	N	N	668	N	00	N
106	20250211	161034	57	100.00	KOSPI200		화학	N	N	N	N		N	51500	3150	2	6.51	93903008450	1792906	212.86	52000	54200	50600	62800	33850	48350	52375.66	15.42	0	125334	53550	50950	49300	46700	45050	50125	45875	38	14450	100	33840	100	1	37241555	19179	22.90	9.51	12	4.81	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	56200	-8.36	20250106	41550	23.95	20250203	467500	-88.98	20240227	39700	29.72	20241115	2.57	N	278470	100	38 억		5741645	N	N	668	N	00	N
107	20250211	151034	57	100.00	KOSPI200		화학	N	N	N	N		N	51700	3350	2	6.93	91999479950	1755986	208.48	52000	54200	50600	62800	33850	48350	52391.94	15.42	0	115343	53550	50950	49300	46700	45050	50125	45875	38	14450	100	33840	100	1	37241555	19254	22.99	9.55	12	4.72	2249.00	5414.00	93500	20240227	-44.71	38380	20240805	34.71	56200	-8.01	20250106	41550	24.43	20250203	467500	-88.94	20240227	39700	30.23	20241115	2.57	N	278470	100	38 억		5741645	N	N	1392	N	00	N
108	20250211	141033	57	100.00	KOSPI200		화학	N	N	N	N		N	51600	3250	2	6.72	87753815350	1673650	198.70	52000	54200	50600	62800	33850	48350	52432.62	15.42	0	108487	53550	50950	49300	46700	45050	50125	45875	38	14450	100	33840	100	1	37241555	19217	22.94	9.53	12	4.49	2249.00	5414.00	93500	20240227	-44.81	38380	20240805	34.45	56200	-8.19	20250106	41550	24.19	20250203	467500	-88.96	20240227	39700	29.97	20241115	2.57	N	278470	100	38 억		5741645	N	N	1392	N	00	N
109	20250211	131034	57	100.00	KOSPI200		화학	N	N	N	N		N	51600	3250	2	6.72	84630070950	1613017	191.51	52000	54200	50600	62800	33850	48350	52466.97	15.42	0	104231	53550	50950	49300	46700	45050	50125	45875	38	14450	100	33840	100	1	37241555	19217	22.94	9.53	12	4.33	2249.00	5414.00	93500	20240227	-44.81	38380	20240805	34.45	56200	-8.19	20250106	41550	24.19	20250203	467500	-88.96	20240227	39700	29.97	20241115	2.57	N	278470	100	38 억		5741645	N	N	1392	N	00	N
110	20250211	121032	57	100.00	KOSPI200		화학	N	N	N	N		N	51700	3350	2	6.93	81102894350	1544681	183.39	52000	54200	50600	62800	33850	48350	52504.65	15.42	0	104376	53550	50950	49300	46700	45050	50125	45875	38	14450	100	33840	100	1	37241555	19254	22.99	9.55	12	4.15	2249.00	5414.00	93500	20240227	-44.71	38380	20240805	34.71	56200	-8.01	20250106	41550	24.43	20250203	467500	-88.94	20240227	39700	30.23	20241115	2.57	N	278470	100	38 억		5741645	N	N	1392	N	00	N
111	20250211	111033	57	100.00	KOSPI200		화학	N	N	N	N		N	51500	3150	2	6.51	76056844750	1446357	171.72	52000	54200	50600	62800	33850	48350	52585.14	15.42	0	101652	53550	50950	49300	46700	45050	50125	45875	38	14450	100	33840	100	1	37241555	19179	22.90	9.51	12	3.88	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	56200	-8.36	20250106	41550	23.95	20250203	467500	-88.98	20240227	39700	29.72	20241115	2.57	N	278470	100	38 억		5741645	N	N	1392	N	00	N
112	20250211	101033	57	100.00	KOSPI200		화학	N	N	N	N		N	51900	3550	2	7.34	68407003750	1298566	154.17	52000	54200	50600	62800	33850	48350	52678.91	15.42	0	112192	53550	50950	49300	46700	45050	50125	45875	38	14450	100	33840	100	1	37241555	19328	23.08	9.59	12	3.49	2249.00	5414.00	93500	20240227	-44.49	38380	20240805	35.23	56200	-7.65	20250106	41550	24.91	20250203	467500	-88.90	20240227	39700	30.73	20241115	2.57	N	278470	100	38 억		5741645	N	N	1392	N	00	N
113	20250211	091038	57	100.00	KOSPI200		화학	N	N	N	N		N	51900	3550	2	7.34	23486847250	450659	53.50	52000	52800	50600	62800	33850	48350	52116.75	15.42	0	28800	53550	50950	49300	46700	45050	50125	45875	38	14450	100	33840	100	1	37241555	19328	23.08	9.59	12	1.21	2249.00	5414.00	93500	20240227	-44.49	38380	20240805	35.23	56200	-7.65	20250106	41550	24.91	20250203	467500	-88.90	20240227	39700	30.73	20241115	2.57	N	278470	100	38 억		5741645	N	N	1392	N	00	N
114	20250210	161027	57	100.00	KOSPI200		화학	N	N	N	N		N	48350	-1150	5	-2.32	38369965800	776900	158.81	49500	51900	47650	64300	34650	49500	49389.83	15.65	0	-64356	51666	50582	49516	48432	47366	51125	48975	38	14800	100	34650	50	1	37241555	18006	21.50	8.93	12	2.09	2249.00	5414.00	93500	20240227	-48.29	38380	20240805	25.98	56200	-13.97	20250106	41550	16.37	20250203	467500	-89.66	20240227	39700	21.79	20241115	2.49	N	278470	100	38 억		5829930	N	N	1392	N	00	N
115	20250210	151026	57	100.00	KOSPI200		화학	N	N	N	N		N	48200	-1300	5	-2.63	32241165250	649524	132.78	49500	51900	48000	64300	34650	49500	49638.17	15.65	0	-41980	51666	50582	49516	48432	47366	51125	48975	38	14800	100	34650	50	1	37241555	17950	21.43	8.90	12	1.74	2249.00	5414.00	93500	20240227	-48.45	38380	20240805	25.59	56200	-14.23	20250106	41550	16.00	20250203	467500	-89.69	20240227	39700	21.41	20241115	2.49	N	278470	100	38 억		5829930	N	N	14468	N	00	N
116	20250210	141025	57	100.00	KOSPI200		화학	N	N	N	N		N	48800	-700	5	-1.41	13464106350	272663	55.74	49500	50000	48000	64300	34650	49500	49379.97	15.65	0	-35906	51666	50582	49516	48432	47366	51125	48975	38	14800	100	34650	50	1	37241555	18174	21.70	9.01	12	0.73	2249.00	5414.00	93500	20240227	-47.81	38380	20240805	27.15	56200	-13.17	20250106	41550	17.45	20250203	467500	-89.56	20240227	39700	22.92	20241115	2.49	N	278470	100	38 억		5829930	N	N	14468	N	00	N
117	20250210	131028	57	100.00	KOSPI200		화학	N	N	N	N		N	49550	50	2	0.10	10726816600	216876	44.33	49500	50000	48000	64300	34650	49500	49460.57	15.65	0	-30491	51666	50582	49516	48432	47366	51125	48975	38	14800	100	34650	50	1	37241555	18453	22.03	9.15	12	0.58	2249.00	5414.00	93500	20240227	-47.01	38380	20240805	29.10	56200	-11.83	20250106	41550	19.25	20250203	467500	-89.40	20240227	39700	24.81	20241115	2.49	N	278470	100	38 억		5829930	N	N	14468	N	00	N
118	20250210	121023	57	100.00	KOSPI200		화학	N	N	N	N		N	49850	350	2	0.71	8854343100	179256	36.64	49500	50000	48000	64300	34650	49500	49394.88	15.65	0	-27380	51666	50582	49516	48432	47366	51125	48975	38	14800	100	34650	50	1	37241555	18565	22.17	9.21	12	0.48	2249.00	5414.00	93500	20240227	-46.68	38380	20240805	29.89	56200	-11.30	20250106	41550	19.98	20250203	467500	-89.34	20240227	39700	25.57	20241115	2.49	N	278470	100	38 억		5829930	N	N	14468	N	00	N
119	20250210	111019	57	100.00	KOSPI200		화학	N	N	N	N		N	49600	100	2	0.20	7095579000	143897	29.42	49500	50000	48000	64300	34650	49500	49309.95	15.65	0	-22011	51666	50582	49516	48432	47366	51125	48975	38	14800	100	34650	50	1	37241555	18472	22.05	9.16	12	0.39	2249.00	5414.00	93500	20240227	-46.95	38380	20240805	29.23	56200	-11.74	20250106	41550	19.37	20250203	467500	-89.39	20240227	39700	24.94	20241115	2.49	N	278470	100	38 억		5829930	N	N	14468	N	00	N
120	20250210	101019	57	100.00	KOSPI200		화학	N	N	N	N		N	49650	150	2	0.30	4376873250	89290	18.25	49500	49650	48000	64300	34650	49500	49017.93	15.65	0	-14161	51666	50582	49516	48432	47366	51125	48975	38	14800	100	34650	50	1	37241555	18490	22.08	9.17	12	0.24	2249.00	5414.00	93500	20240227	-46.90	38380	20240805	29.36	56200	-11.65	20250106	41550	19.49	20250203	467500	-89.38	20240227	39700	25.06	20241115	2.49	N	278470	100	38 억		5829930	N	N	14468	N	00	N
121	20250210	091017	57	100.00	KOSPI200		화학	N	N	N	N		N	48700	-800	5	-1.62	1283515900	26389	5.39	49500	49500	48000	64300	34650	49500	48634.03	15.65	0	-3658	51666	50582	49516	48432	47366	51125	48975	38	14800	100	34650	50	1	37241555	18137	21.65	9.00	12	0.07	2249.00	5414.00	93500	20240227	-47.91	38380	20240805	26.89	56200	-13.35	20250106	41550	17.21	20250203	467500	-89.58	20240227	39700	22.67	20241115	2.49	N	278470	100	38 억		5829930	N	N	14468	N	00	N
122	20250207	161007	54	100.00	KOSPI200		화학	N	N	N	N		N	49500	400	2	0.81	24083340550	485864	129.52	48850	50600	48450	63800	34400	49100	49568.46	15.44	0	67530	50566	49832	48466	47732	46366	50200	48100	38	14700	100	34370	50	1	37241555	18435	22.01	9.14	12	1.30	2249.00	5414.00	93500	20240227	-47.06	38380	20240805	28.97	56200	-11.92	20250106	41550	19.13	20250203	467500	-89.41	20240227	39700	24.69	20241115	2.53	N	278470	100	38 억		5748498	N	N	14370	N	01	N
123	20250207	151009	54	100.00	KOSPI200		화학	N	N	N	N		N	49750	650	2	1.32	23554435150	475196	126.68	48850	50600	48450	63800	34400	49100	49568.23	15.44	0	67181	50566	49832	48466	47732	46366	50200	48100	38	14700	100	34370	50	1	37241555	18528	22.12	9.19	12	1.28	2249.00	5414.00	93500	20240227	-46.79	38380	20240805	29.62	56200	-11.48	20250106	41550	19.74	20250203	467500	-89.36	20240227	39700	25.31	20241115	2.53	N	278470	100	38 억		5748498	N	N	4346	N	01	N
124	20250207	141009	54	100.00	KOSPI200		화학	N	N	N	N		N	50300	1200	2	2.44	18656312200	377855	100.73	48850	50300	48450	63800	34400	49100	49374.55	15.44	0	54949	50566	49832	48466	47732	46366	50200	48100	38	14700	100	34370	100	1	37241555	18733	22.37	9.29	12	1.01	2249.00	5414.00	93500	20240227	-46.20	38380	20240805	31.06	56200	-10.50	20250106	41550	21.06	20250203	467500	-89.24	20240227	39700	26.70	20241115	2.53	N	278470	100	38 억		5748498	N	N	4346	N	01	N
125	20250207	131006	54	100.00	KOSPI200		화학	N	N	N	N		N	49950	850	2	1.73	16217933150	329083	87.73	48850	50300	48450	63800	34400	49100	49282.42	15.44	0	43030	50566	49832	48466	47732	46366	50200	48100	38	14700	100	34370	50	1	37241555	18602	22.21	9.23	12	0.88	2249.00	5414.00	93500	20240227	-46.58	38380	20240805	30.15	56200	-11.12	20250106	41550	20.22	20250203	467500	-89.32	20240227	39700	25.82	20241115	2.53	N	278470	100	38 억		5748498	N	N	4346	N	01	N
126	20250207	121005	54	100.00	KOSPI200		화학	N	N	N	N		N	49650	550	2	1.12	12299881000	250622	66.81	48850	49650	48450	63800	34400	49100	49077.38	15.44	0	21889	50566	49832	48466	47732	46366	50200	48100	38	14700	100	34370	50	1	37241555	18490	22.08	9.17	12	0.67	2249.00	5414.00	93500	20240227	-46.90	38380	20240805	29.36	56200	-11.65	20250106	41550	19.49	20250203	467500	-89.38	20240227	39700	25.06	20241115	2.53	N	278470	100	38 억		5748498	N	N	4346	N	01	N
127	20250207	111003	54	100.00	KOSPI200		화학	N	N	N	N		N	49250	150	2	0.31	9752909600	199137	53.09	48850	49550	48450	63800	34400	49100	48975.63	15.44	0	12072	50566	49832	48466	47732	46366	50200	48100	38	14700	100	34370	50	1	37241555	18341	21.90	9.10	12	0.53	2249.00	5414.00	93500	20240227	-47.33	38380	20240805	28.32	56200	-12.37	20250106	41550	18.53	20250203	467500	-89.47	20240227	39700	24.06	20241115	2.53	N	278470	100	38 억		5748498	N	N	4346	N	01	N
128	20250207	101009	54	100.00	KOSPI200		화학	N	N	N	N		N	48800	-300	5	-0.61	6269293600	128288	34.20	48850	49550	48450	63800	34400	49100	48868.18	15.44	0	9062	50566	49832	48466	47732	46366	50200	48100	38	14700	100	34370	50	1	37241555	18174	21.70	9.01	12	0.34	2249.00	5414.00	93500	20240227	-47.81	38380	20240805	27.15	56200	-13.17	20250106	41550	17.45	20250203	467500	-89.56	20240227	39700	22.92	20241115	2.53	N	278470	100	38 억		5748498	N	N	4346	N	01	N
129	20250207	091014	54	100.00	KOSPI200		화학	N	N	N	N		N	49050	-50	5	-0.10	2055232800	41897	11.17	48850	49550	48450	63800	34400	49100	49053.97	15.44	0	2710	50566	49832	48466	47732	46366	50200	48100	38	14700	100	34370	50	1	37241555	18267	21.81	9.06	12	0.11	2249.00	5414.00	93500	20240227	-47.54	38380	20240805	27.80	56200	-12.72	20250106	41550	18.05	20250203	467500	-89.51	20240227	39700	23.55	20241115	2.53	N	278470	100	38 억		5748498	N	N	4346	N	01	N
130	20250206	160942	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49100	1600	2	3.37	18072690500	373296	59.63	48000	49200	47100	61700	33250	47500	48413.12	15.38	0	-4515	49566	48532	47266	46232	44966	49050	46750	38	14200	100	33250	50	1	37241555	18286	21.83	9.07	12	1.00	2249.00	5414.00	93500	20240227	-47.49	38380	20240805	27.93	56200	-12.63	20250106	41550	18.17	20250203	467500	-89.50	20240227	39700	23.68	20241115	2.58	N	278470	100	38 억		5727204	N	N	4346	N	00	N
131	20250206	150947	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49050	1550	2	3.26	15911572250	329284	52.60	48000	49100	47100	61700	33250	47500	48321.73	15.38	0	-1372	49566	48532	47266	46232	44966	49050	46750	38	14200	100	33250	50	1	37241555	18267	21.81	9.06	12	0.88	2249.00	5414.00	93500	20240227	-47.54	38380	20240805	27.80	56200	-12.72	20250106	41550	18.05	20250203	467500	-89.51	20240227	39700	23.55	20241115	2.58	N	278470	100	38 억		5727204	N	N	3671	N	00	N
132	20250206	140947	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48800	1300	2	2.74	11759529000	244464	39.05	48000	48900	47100	61700	33250	47500	48103.32	15.38	0	2332	49566	48532	47266	46232	44966	49050	46750	38	14200	100	33250	50	1	37241555	18174	21.70	9.01	12	0.66	2249.00	5414.00	93500	20240227	-47.81	38380	20240805	27.15	56200	-13.17	20250106	41550	17.45	20250203	467500	-89.56	20240227	39700	22.92	20241115	2.58	N	278470	100	38 억		5727204	N	N	3671	N	00	N
133	20250206	130943	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48600	1100	2	2.32	9463084650	197272	31.51	48000	48800	47100	61700	33250	47500	47969.73	15.38	0	2872	49566	48532	47266	46232	44966	49050	46750	38	14200	100	33250	50	1	37241555	18099	21.61	8.98	12	0.53	2249.00	5414.00	93500	20240227	-48.02	38380	20240805	26.63	56200	-13.52	20250106	41550	16.97	20250203	467500	-89.60	20240227	39700	22.42	20241115	2.58	N	278470	100	38 억		5727204	N	N	3671	N	00	N
134	20250206	120940	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48250	750	2	1.58	7309786950	152824	24.41	48000	48400	47100	61700	33250	47500	47831.41	15.38	0	-2782	49566	48532	47266	46232	44966	49050	46750	38	14200	100	33250	50	1	37241555	17969	21.45	8.91	12	0.41	2249.00	5414.00	93500	20240227	-48.40	38380	20240805	25.72	56200	-14.15	20250106	41550	16.13	20250203	467500	-89.68	20240227	39700	21.54	20241115	2.58	N	278470	100	38 억		5727204	N	N	3671	N	00	N
135	20250206	110936	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48200	700	2	1.47	6026469300	126213	20.16	48000	48400	47100	61700	33250	47500	47748.41	15.38	0	-7006	49566	48532	47266	46232	44966	49050	46750	38	14200	100	33250	50	1	37241555	17950	21.43	8.90	12	0.34	2249.00	5414.00	93500	20240227	-48.45	38380	20240805	25.59	56200	-14.23	20250106	41550	16.00	20250203	467500	-89.69	20240227	39700	21.41	20241115	2.58	N	278470	100	38 억		5727204	N	N	3671	N	00	N
136	20250206	100936	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47500	0	3	0.00	3478217000	73177	11.69	48000	48000	47100	61700	33250	47500	47531.56	15.38	0	-12481	49566	48532	47266	46232	44966	49050	46750	38	14200	100	33250	50	1	37241555	17690	21.12	8.77	12	0.20	2249.00	5414.00	93500	20240227	-49.20	38380	20240805	23.76	56200	-15.48	20250106	41550	14.32	20250203	467500	-89.84	20240227	39700	19.65	20241115	2.58	N	278470	100	38 억		5727204	N	N	3671	N	00	N
137	20250206	090948	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	-150	5	-0.32	1206318250	25378	4.05	48000	48000	47100	61700	33250	47500	47534.02	15.38	0	-5828	49566	48532	47266	46232	44966	49050	46750	38	14200	100	33250	50	1	37241555	17634	21.05	8.75	12	0.07	2249.00	5414.00	93500	20240227	-49.36	38380	20240805	23.37	56200	-15.75	20250106	41550	13.96	20250203	467500	-89.87	20240227	39700	19.27	20241115	2.58	N	278470	100	38 억		5727204	N	N	3671	N	00	N
138	20250205	160932	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47500	2400	2	5.32	29393679300	622301	94.58	46300	48300	46000	58600	31600	45100	47233.57	15.11	-2204	-82216	48133	46616	44633	43116	41133	47375	43875	38	13500	100	31570	50	1	38125890	18110	21.12	8.77	12	1.63	2249.00	5414.00	93500	20240227	-49.20	38380	20240805	23.76	56200	-15.48	20250106	41550	14.32	20250203	467500	-89.84	20240227	39700	19.65	20241115	2.42	N	278470	100	38 억		5759256	N	N	3671	N	00	N
139	20250205	150936	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47350	2250	2	4.99	28346891600	600244	91.23	46300	48300	46000	58600	31600	45100	47225.61	15.11	-2204	-82171	48133	46616	44633	43116	41133	47375	43875	38	13500	100	31570	50	1	38125890	18053	21.05	8.75	12	1.57	2249.00	5414.00	93500	20240227	-49.36	38380	20240805	23.37	56200	-15.75	20250106	41550	13.96	20250203	467500	-89.87	20240227	39700	19.27	20241115	2.42	N	278470	100	38 억		5759256	N	N	3275	N	00	N
140	20250205	140935	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47450	2350	2	5.21	24803298800	525418	79.86	46300	48300	46000	58600	31600	45100	47206.79	15.11	-2204	-75612	48133	46616	44633	43116	41133	47375	43875	38	13500	100	31570	50	1	38125890	18091	21.10	8.76	12	1.38	2249.00	5414.00	93500	20240227	-49.25	38380	20240805	23.63	56200	-15.57	20250106	41550	14.20	20250203	467500	-89.85	20240227	39700	19.52	20241115	2.42	N	278470	100	38 억		5759256	N	N	3275	N	00	N
141	20250205	130932	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47500	2400	2	5.32	21794168550	461999	70.22	46300	48300	46000	58600	31600	45100	47173.63	15.11	-2204	-56730	48133	46616	44633	43116	41133	47375	43875	38	13500	100	31570	50	1	38125890	18110	21.12	8.77	12	1.21	2249.00	5414.00	93500	20240227	-49.20	38380	20240805	23.76	56200	-15.48	20250106	41550	14.32	20250203	467500	-89.84	20240227	39700	19.65	20241115	2.42	N	278470	100	38 억		5759256	N	N	3275	N	00	N
142	20250205	120937	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47100	2000	2	4.43	19023819250	403499	61.33	46300	48300	46000	58600	31600	45100	47147.13	15.11	-2204	-44425	48133	46616	44633	43116	41133	47375	43875	38	13500	100	31570	50	1	38125890	17957	20.94	8.70	12	1.06	2249.00	5414.00	93500	20240227	-49.63	38380	20240805	22.72	56200	-16.19	20250106	41550	13.36	20250203	467500	-89.93	20240227	39700	18.64	20241115	2.42	N	278470	100	38 억		5759256	N	N	3275	N	00	N
143	20250205	110932	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47500	2400	2	5.32	15097939100	320133	48.66	46300	48300	46000	58600	31600	45100	47161.46	15.11	-2204	-17683	48133	46616	44633	43116	41133	47375	43875	38	13500	100	31570	50	1	38125890	18110	21.12	8.77	12	0.84	2249.00	5414.00	93500	20240227	-49.20	38380	20240805	23.76	56200	-15.48	20250106	41550	14.32	20250203	467500	-89.84	20240227	39700	19.65	20241115	2.42	N	278470	100	38 억		5759256	N	N	3275	N	00	N
144	20250205	100944	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47000	1900	2	4.21	12119313300	257076	39.07	46300	48300	46000	58600	31600	45100	47142.92	15.11	-2204	-13503	48133	46616	44633	43116	41133	47375	43875	38	13500	100	31570	50	1	38125890	17919	20.90	8.68	12	0.67	2249.00	5414.00	93500	20240227	-49.73	38380	20240805	22.46	56200	-16.37	20250106	41550	13.12	20250203	467500	-89.95	20240227	39700	18.39	20241115	2.42	N	278470	100	38 억		5759256	N	N	3275	N	00	N
145	20250205	090948	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	47100	2000	2	4.43	3446529750	73945	11.24	46300	47500	46000	58600	31600	45100	46609.37	15.11	-2204	-15216	48133	46616	44633	43116	41133	47375	43875	38	13500	100	31570	50	1	38125890	17957	20.94	8.70	12	0.19	2249.00	5414.00	93500	20240227	-49.63	38380	20240805	22.72	56200	-16.19	20250106	41550	13.36	20250203	467500	-89.93	20240227	39700	18.64	20241115	2.42	N	278470	100	38 억		5759256	N	N	3275	N	00	N
146	20250204	160913	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45100	3100	2	7.38	29321598050	651542	101.95	42650	46150	42650	54600	29400	42000	45003.32	14.68	0	161850	46966	44482	43016	40532	39066	43750	39800	38	12600	100	29400	50	1	38125890	17195	20.05	8.33	12	1.71	2249.00	5414.00	93500	20240227	-51.76	38380	20240805	17.51	56200	-19.75	20250106	41550	8.54	20250203	467500	-90.35	20240227	39700	13.60	20241115	2.45	N	278470	100	38 억		5597082	N	N	3275	N	00	N
147	20250204	150925	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45050	3050	2	7.26	28580305400	635103	99.38	42650	46150	42650	54600	29400	42000	45001.08	14.68	0	159880	46966	44482	43016	40532	39066	43750	39800	38	12600	100	29400	50	1	38125890	17176	20.03	8.32	12	1.67	2249.00	5414.00	93500	20240227	-51.82	38380	20240805	17.38	56200	-19.84	20250106	41550	8.42	20250203	467500	-90.36	20240227	39700	13.48	20241115	2.45	N	278470	100	38 억		5597082	N	N	5314	N	00	N
148	20250204	140925	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44900	2900	2	6.90	25009297400	555856	86.98	42650	46150	42650	54600	29400	42000	44992.43	14.68	0	141674	46966	44482	43016	40532	39066	43750	39800	38	12600	100	29400	50	1	38125890	17119	19.96	8.29	12	1.46	2249.00	5414.00	93500	20240227	-51.98	38380	20240805	16.99	56200	-20.11	20250106	41550	8.06	20250203	467500	-90.40	20240227	39700	13.10	20241115	2.45	N	278470	100	38 억		5597082	N	N	5314	N	00	N
149	20250204	130927	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45500	3500	2	8.33	21336362100	475296	74.37	42650	46150	42650	54600	29400	42000	44890.71	14.68	0	139024	46966	44482	43016	40532	39066	43750	39800	38	12600	100	29400	50	1	38125890	17347	20.23	8.40	12	1.25	2249.00	5414.00	93500	20240227	-51.34	38380	20240805	18.55	56200	-19.04	20250106	41550	9.51	20250203	467500	-90.27	20240227	39700	14.61	20241115	2.45	N	278470	100	38 억		5597082	N	N	5314	N	00	N
150	20250204	120937	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45450	3450	2	8.21	19059400950	425114	66.52	42650	46150	42650	54600	29400	42000	44833.66	14.68	0	131776	46966	44482	43016	40532	39066	43750	39800	38	12600	100	29400	50	1	38125890	17328	20.21	8.39	12	1.12	2249.00	5414.00	93500	20240227	-51.39	38380	20240805	18.42	56200	-19.13	20250106	41550	9.39	20250203	467500	-90.28	20240227	39700	14.48	20241115	2.45	N	278470	100	38 억		5597082	N	N	5314	N	00	N
151	20250204	110918	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	45650	3650	2	8.69	15266237050	342275	53.56	42650	46000	42650	54600	29400	42000	44602.29	14.68	0	117328	46966	44482	43016	40532	39066	43750	39800	38	12600	100	29400	50	1	38125890	17404	20.30	8.43	12	0.90	2249.00	5414.00	93500	20240227	-51.18	38380	20240805	18.94	56200	-18.77	20250106	41550	9.87	20250203	467500	-90.24	20240227	39700	14.99	20241115	2.45	N	278470	100	38 억		5597082	N	N	5314	N	00	N
152	20250204	100923	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	44550	2550	2	6.07	9404881850	212722	33.29	42650	45100	42650	54600	29400	42000	44212.13	14.68	0	71180	46966	44482	43016	40532	39066	43750	39800	38	12600	100	29400	50	1	38125890	16985	19.81	8.23	12	0.56	2249.00	5414.00	93500	20240227	-52.35	38380	20240805	16.08	56200	-20.73	20250106	41550	7.22	20250203	467500	-90.47	20240227	39700	12.22	20241115	2.45	N	278470	100	38 억		5597082	N	N	5314	N	00	N
153	20250204	090923	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	43500	1500	2	3.57	2195810700	50729	7.94	42650	43750	42650	54600	29400	42000	43285.24	14.68	0	13671	46966	44482	43016	40532	39066	43750	39800	38	12600	100	29400	50	1	38125890	16585	19.34	8.03	12	0.13	2249.00	5414.00	93500	20240227	-53.48	38380	20240805	13.34	56200	-22.60	20250106	41550	4.69	20250203	467500	-90.70	20240227	39700	9.57	20241115	2.45	N	278470	100	38 억		5597082	N	N	5314	N	00	N