KissMeData/161390/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160939	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	-350	5	-0.92	21736475750	575200	216.44	38250	38400	37200	49700	26800	38250	37789.15	37.34	0	-154484	38650	38450	38050	37850	37450	38550	37950	619	11450	500	27540	50	1	123875069	46949	6.52	0.49	12	0.46	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.23	N	161390	500	619 억	46256515	N	N	14263	N	N
3	20250228	150944	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	-700	5	-1.83	16844520800	446014	167.83	38250	38400	37200	49700	26800	38250	37766.68	37.34	0	-159607	38650	38450	38050	37850	37450	38550	37950	619	11450	500	27540	50	1	123875069	46515	6.46	0.48	12	0.36	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.23	N	161390	500	619 억	46256515	N	N	2697	N	N
4	20250228	140945	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-800	5	-2.09	14479670650	382916	144.09	38250	38400	37200	49700	26800	38250	37814.09	37.34	0	-130464	38650	38450	38050	37850	37450	38550	37950	619	11450	500	27540	50	1	123875069	46391	6.44	0.48	12	0.31	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	41100	-8.88	20250114	36650	2.18	20250205	63300	-40.84	20240416	34500	8.55	20241029	0.23	N	161390	500	619 억	46256515	N	N	2697	N	N
5	20250228	130940	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-800	5	-2.09	11051123200	291354	109.64	38250	38400	37450	49700	26800	38250	37930.10	37.34	0	-80095	38650	38450	38050	37850	37450	38550	37950	619	11450	500	27540	50	1	123875069	46391	6.44	0.48	12	0.24	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	41100	-8.88	20250114	36650	2.18	20250205	63300	-40.84	20240416	34500	8.55	20241029	0.23	N	161390	500	619 억	46256515	N	N	2697	N	N
6	20250228	120936	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	-700	5	-1.83	8993491800	236508	89.00	38250	38400	37550	49700	26800	38250	38026.06	37.34	0	-60742	38650	38450	38050	37850	37450	38550	37950	619	11450	500	27540	50	1	123875069	46515	6.46	0.48	12	0.19	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.23	N	161390	500	619 억	46256515	N	N	2697	N	N
7	20250228	110937	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	-350	5	-0.92	6704883900	175893	66.19	38250	38400	37800	49700	26800	38250	38119.02	37.34	0	-43976	38650	38450	38050	37850	37450	38550	37950	619	11450	500	27540	50	1	123875069	46949	6.52	0.49	12	0.14	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.23	N	161390	500	619 억	46256515	N	N	2697	N	N
8	20250228	100935	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-150	5	-0.39	4308134700	112816	42.45	38250	38400	38050	49700	26800	38250	38187.20	37.34	0	-23064	38650	38450	38050	37850	37450	38550	37950	619	11450	500	27540	50	1	123875069	47196	6.55	0.49	12	0.09	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	41100	-7.30	20250114	36650	3.96	20250205	63300	-39.81	20240416	34500	10.43	20241029	0.23	N	161390	500	619 억	46256515	N	N	2697	N	N
9	20250228	090939	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	0	3	0.00	1382821500	36130	13.60	38250	38400	38150	49700	26800	38250	38273.57	37.34	0	5852	38650	38450	38050	37850	37450	38550	37950	619	11450	500	27540	50	1	123875069	47382	6.58	0.49	12	0.03	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	41100	-6.93	20250114	36650	4.37	20250205	63300	-39.57	20240416	34500	10.87	20241029	0.23	N	161390	500	619 억	46256515	N	N	2697	N	N
10	20250227	160929	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	250	2	0.66	9127093900	240473	78.96	37850	38250	37650	49400	26600	38000	37954.47	37.31	0	35026	38366	38182	37816	37632	37266	38275	37725	619	11400	500	27360	50	1	123875069	47382	6.58	0.49	12	0.19	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	41100	-6.93	20250114	36650	4.37	20250205	63300	-39.57	20240416	34500	10.87	20241029	0.22	N	161390	500	619 억	46218330	N	N	2697	N	N
11	20250227	150929	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	100	2	0.26	7733448100	204019	66.99	37850	38200	37650	49400	26600	38000	37905.45	37.31	0	24076	38366	38182	37816	37632	37266	38275	37725	619	11400	500	27360	50	1	123875069	47196	6.55	0.49	12	0.16	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	41100	-7.30	20250114	36650	3.96	20250205	63300	-39.81	20240416	34500	10.43	20241029	0.22	N	161390	500	619 억	46218330	N	N	907	N	N
12	20250227	140932	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	100	2	0.26	6217511450	164255	53.93	37850	38150	37650	49400	26600	38000	37852.64	37.31	0	16826	38366	38182	37816	37632	37266	38275	37725	619	11400	500	27360	50	1	123875069	47196	6.55	0.49	12	0.13	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	41100	-7.30	20250114	36650	3.96	20250205	63300	-39.81	20240416	34500	10.43	20241029	0.22	N	161390	500	619 억	46218330	N	N	907	N	N
13	20250227	130929	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	-100	5	-0.26	5103342300	134983	44.32	37850	38100	37650	49400	26600	38000	37807.04	37.31	0	3802	38366	38182	37816	37632	37266	38275	37725	619	11400	500	27360	50	1	123875069	46949	6.52	0.49	12	0.11	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.22	N	161390	500	619 억	46218330	N	N	907	N	N
14	20250227	120926	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-250	5	-0.66	4166417050	110297	36.21	37850	38000	37650	49400	26600	38000	37774.17	37.31	0	-5970	38366	38182	37816	37632	37266	38275	37725	619	11400	500	27360	50	1	123875069	46763	6.49	0.49	12	0.09	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.22	N	161390	500	619 억	46218330	N	N	907	N	N
15	20250227	110935	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	-200	5	-0.53	3435936300	90948	29.86	37850	38000	37650	49400	26600	38000	37778.70	37.31	0	-5969	38366	38182	37816	37632	37266	38275	37725	619	11400	500	27360	50	1	123875069	46825	6.50	0.49	12	0.07	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	41100	-8.03	20250114	36650	3.14	20250205	63300	-40.28	20240416	34500	9.57	20241029	0.22	N	161390	500	619 억	46218330	N	N	907	N	N
16	20250227	100959	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-250	5	-0.66	2266800500	60023	19.71	37850	38000	37650	49400	26600	38000	37764.84	37.31	0	-5286	38366	38182	37816	37632	37266	38275	37725	619	11400	500	27360	50	1	123875069	46763	6.49	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.22	N	161390	500	619 억	46218330	N	N	907	N	N
17	20250227	091006	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-250	5	-0.66	833042250	22064	7.24	37850	38000	37650	49400	26600	38000	37753.76	37.31	0	-6063	38366	38182	37816	37632	37266	38275	37725	619	11400	500	27360	50	1	123875069	46763	6.49	0.49	12	0.02	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.22	N	161390	500	619 억	46218330	N	N	907	N	N
18	20250226	160930	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	400	2	1.06	11492112900	304414	103.69	37600	38000	37450	48850	26350	37600	37751.53	37.29	0	-22643	38700	38150	37850	37300	37000	38000	37150	619	11250	500	27070	50	1	123875069	47073	6.54	0.49	12	0.25	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.21	N	161390	500	619 억	46193213	N	N	907	N	N
19	20250226	150933	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	300	2	0.80	10053421150	266539	90.79	37600	37950	37450	48850	26350	37600	37718.41	37.29	0	-25086	38700	38150	37850	37300	37000	38000	37150	619	11250	500	27070	50	1	123875069	46949	6.52	0.49	12	0.22	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.21	N	161390	500	619 억	46193213	N	N	1842	N	N
20	20250226	140932	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	100	2	0.27	7133296100	189228	64.45	37600	37900	37450	48850	26350	37600	37696.86	37.29	0	-55113	38700	38150	37850	37300	37000	38000	37150	619	11250	500	27070	50	1	123875069	46701	6.48	0.49	12	0.15	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.21	N	161390	500	619 억	46193213	N	N	1842	N	N
21	20250226	130929	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	100	2	0.27	4754875000	126014	42.92	37600	37900	37450	48850	26350	37600	37732.96	37.29	0	-31428	38700	38150	37850	37300	37000	38000	37150	619	11250	500	27070	50	1	123875069	46701	6.48	0.49	12	0.10	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.21	N	161390	500	619 억	46193213	N	N	1842	N	N
22	20250226	120930	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	100	2	0.27	4160780450	110261	37.56	37600	37900	37450	48850	26350	37600	37735.80	37.29	0	-27093	38700	38150	37850	37300	37000	38000	37150	619	11250	500	27070	50	1	123875069	46701	6.48	0.49	12	0.09	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.21	N	161390	500	619 억	46193213	N	N	1842	N	N
23	20250226	110928	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	200	2	0.53	3119120950	82640	28.15	37600	37900	37450	48850	26350	37600	37743.56	37.29	0	-21424	38700	38150	37850	37300	37000	38000	37150	619	11250	500	27070	50	1	123875069	46825	6.50	0.49	12	0.07	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	41100	-8.03	20250114	36650	3.14	20250205	63300	-40.28	20240416	34500	9.57	20241029	0.21	N	161390	500	619 억	46193213	N	N	1842	N	N
24	20250226	100926	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	150	2	0.40	2134687750	56605	19.28	37600	37850	37450	48850	26350	37600	37712.10	37.29	0	-18095	38700	38150	37850	37300	37000	38000	37150	619	11250	500	27070	50	1	123875069	46763	6.49	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.21	N	161390	500	619 억	46193213	N	N	1842	N	N
25	20250226	090936	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	100	2	0.27	475540800	12640	4.31	37600	37800	37450	48850	26350	37600	37621.99	37.29	0	-5809	38700	38150	37850	37300	37000	38000	37150	619	11250	500	27070	50	1	123875069	46701	6.48	0.49	12	0.01	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.21	N	161390	500	619 억	46193213	N	N	1842	N	N
26	20250225	160922	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-650	5	-1.70	11088112850	292542	137.81	38000	38400	37550	49700	26800	38250	37902.87	37.32	0	-82626	38850	38550	38250	37950	37650	38400	37800	619	11450	500	27540	50	1	123875069	46577	6.47	0.49	12	0.24	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.22	N	161390	500	619 억	46232273	N	N	1842	N	N
27	20250225	150923	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-650	5	-1.70	9850942600	259633	122.31	38000	38400	37550	49700	26800	38250	37941.80	37.32	0	-69569	38850	38550	38250	37950	37650	38400	37800	619	11450	500	27540	50	1	123875069	46577	6.47	0.49	12	0.21	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.22	N	161390	500	619 억	46232273	N	N	1320	N	N
28	20250225	140921	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	-550	5	-1.44	7329451750	192657	90.76	38000	38400	37650	49700	26800	38250	38044.05	37.32	0	-47937	38850	38550	38250	37950	37650	38400	37800	619	11450	500	27540	50	1	123875069	46701	6.48	0.49	12	0.16	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.22	N	161390	500	619 억	46232273	N	N	1320	N	N
29	20250225	130926	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	-100	5	-0.26	4809059800	126087	59.40	38000	38400	37850	49700	26800	38250	38140.81	37.32	0	-4529	38850	38550	38250	37950	37650	38400	37800	619	11450	500	27540	50	1	123875069	47258	6.56	0.49	12	0.10	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	41100	-7.18	20250114	36650	4.09	20250205	63300	-39.73	20240416	34500	10.58	20241029	0.22	N	161390	500	619 억	46232273	N	N	1320	N	N
30	20250225	120923	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-50	5	-0.13	3800588800	99627	46.93	38000	38400	37850	49700	26800	38250	38148.18	37.32	0	2775	38850	38550	38250	37950	37650	38400	37800	619	11450	500	27540	50	1	123875069	47320	6.57	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	41100	-7.06	20250114	36650	4.23	20250205	63300	-39.65	20240416	34500	10.72	20241029	0.22	N	161390	500	619 억	46232273	N	N	1320	N	N
31	20250225	110922	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-150	5	-0.39	2978676000	78068	36.78	38000	38400	37850	49700	26800	38250	38154.89	37.32	0	9111	38850	38550	38250	37950	37650	38400	37800	619	11450	500	27540	50	1	123875069	47196	6.55	0.49	12	0.06	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	41100	-7.30	20250114	36650	3.96	20250205	63300	-39.81	20240416	34500	10.43	20241029	0.22	N	161390	500	619 억	46232273	N	N	1320	N	N
32	20250225	100920	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-150	5	-0.39	2008346450	52611	24.78	38000	38400	37850	49700	26800	38250	38173.51	37.32	0	8766	38850	38550	38250	37950	37650	38400	37800	619	11450	500	27540	50	1	123875069	47196	6.55	0.49	12	0.04	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	41100	-7.30	20250114	36650	3.96	20250205	63300	-39.81	20240416	34500	10.43	20241029	0.22	N	161390	500	619 억	46232273	N	N	1320	N	N
33	20250225	090927	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	-100	5	-0.26	568621100	14956	7.05	38000	38200	37850	49700	26800	38250	38019.60	37.32	0	-1059	38850	38550	38250	37950	37650	38400	37800	619	11450	500	27540	50	1	123875069	47258	6.56	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	41100	-7.18	20250114	36650	4.09	20250205	63300	-39.73	20240416	34500	10.58	20241029	0.22	N	161390	500	619 억	46232273	N	N	1320	N	N
34	20250224	160916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-400	5	-1.03	8050823000	211331	60.15	38500	38550	37950	50200	27100	38650	38095.60	37.32	0	-32927	40150	39400	39000	38250	37850	39775	38625	619	11550	500	27820	50	1	123875069	47382	6.58	0.49	12	0.17	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	41100	-6.93	20250114	36650	4.37	20250205	63300	-39.57	20240416	34500	10.87	20241029	0.20	N	161390	500	619 억	46226505	N	N	1320	N	N
35	20250224	150914	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-450	5	-1.16	7497000350	196841	56.03	38500	38550	37950	50200	27100	38650	38086.56	37.32	0	-29685	40150	39400	39000	38250	37850	39775	38625	619	11550	500	27820	50	1	123875069	47320	6.57	0.49	12	0.16	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	41100	-7.06	20250114	36650	4.23	20250205	63300	-39.65	20240416	34500	10.72	20241029	0.20	N	161390	500	619 억	46226505	N	N	3197	N	N
36	20250224	140913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-600	5	-1.55	6934994650	182102	51.83	38500	38550	37950	50200	27100	38650	38083.00	37.32	0	-25844	40150	39400	39000	38250	37850	39775	38625	619	11550	500	27820	50	1	123875069	47134	6.54	0.49	12	0.15	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.20	N	161390	500	619 억	46226505	N	N	3197	N	N
37	20250224	130916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-600	5	-1.55	5945671950	156096	44.43	38500	38550	37950	50200	27100	38650	38089.82	37.32	0	-19497	40150	39400	39000	38250	37850	39775	38625	619	11550	500	27820	50	1	123875069	47134	6.54	0.49	12	0.13	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.20	N	161390	500	619 억	46226505	N	N	3197	N	N
38	20250224	120912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-650	5	-1.68	5090680300	133620	38.03	38500	38550	37950	50200	27100	38650	38098.16	37.32	0	-15783	40150	39400	39000	38250	37850	39775	38625	619	11550	500	27820	50	1	123875069	47073	6.54	0.49	12	0.11	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.20	N	161390	500	619 억	46226505	N	N	3197	N	N
39	20250224	110909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-650	5	-1.68	4094337800	107418	30.57	38500	38550	37950	50200	27100	38650	38115.90	37.32	0	-1326	40150	39400	39000	38250	37850	39775	38625	619	11550	500	27820	50	1	123875069	47073	6.54	0.49	12	0.09	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.20	N	161390	500	619 억	46226505	N	N	3197	N	N
40	20250224	100910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-600	5	-1.55	3057892100	80175	22.82	38500	38550	37950	50200	27100	38650	38140.18	37.32	0	7304	40150	39400	39000	38250	37850	39775	38625	619	11550	500	27820	50	1	123875069	47134	6.54	0.49	12	0.06	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.20	N	161390	500	619 억	46226505	N	N	3197	N	N
41	20250224	090916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-400	5	-1.03	299512450	7802	2.22	38500	38550	38250	50200	27100	38650	38388.95	37.32	0	-2442	40150	39400	39000	38250	37850	39775	38625	619	11550	500	27820	50	1	123875069	47382	6.58	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	41100	-6.93	20250114	36650	4.37	20250205	63300	-39.57	20240416	34500	10.87	20241029	0.20	N	161390	500	619 억	46226505	N	N	3197	N	N
42	20250221	160908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	350	2	0.91	13697411950	351178	96.44	38600	39750	38600	49750	26850	38300	39004.31	37.30	0	-89983	38633	38466	38283	38116	37933	38550	38200	619	11450	500	27570	50	1	123875069	47878	6.65	0.50	12	0.28	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	41100	-5.96	20250114	36650	5.46	20250205	63300	-38.94	20240416	34500	12.03	20241029	0.21	N	161390	500	619 억	46205546	N	N	3197	N	N
43	20250221	150912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	350	2	0.91	12437450350	318585	87.49	38600	39750	38600	49750	26850	38300	39039.66	37.30	0	-73688	38633	38466	38283	38116	37933	38550	38200	619	11450	500	27570	50	1	123875069	47878	6.65	0.50	12	0.26	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	41100	-5.96	20250114	36650	5.46	20250205	63300	-38.94	20240416	34500	12.03	20241029	0.21	N	161390	500	619 억	46205546	N	N	1002	N	N
44	20250221	140911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	450	2	1.17	10887821550	278541	76.49	38600	39750	38600	49750	26850	38300	39088.76	37.30	0	-48781	38633	38466	38283	38116	37933	38550	38200	619	11450	500	27570	50	1	123875069	48002	6.66	0.50	12	0.22	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	41100	-5.72	20250114	36650	5.73	20250205	63300	-38.78	20240416	34500	12.32	20241029	0.21	N	161390	500	619 억	46205546	N	N	1002	N	N
45	20250221	130910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	500	2	1.31	9832641200	251332	69.02	38600	39750	38600	49750	26850	38300	39122.12	37.30	0	-31552	38633	38466	38283	38116	37933	38550	38200	619	11450	500	27570	50	1	123875069	48064	6.67	0.50	12	0.20	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	41100	-5.60	20250114	36650	5.87	20250205	63300	-38.70	20240416	34500	12.46	20241029	0.21	N	161390	500	619 억	46205546	N	N	1002	N	N
46	20250221	120911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38950	650	2	1.70	8703124900	222252	61.03	38600	39750	38600	49750	26850	38300	39158.81	37.30	0	-11230	38633	38466	38283	38116	37933	38550	38200	619	11450	500	27570	50	1	123875069	48249	6.70	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.47	34500	20241029	12.90	41100	-5.23	20250114	36650	6.28	20250205	63300	-38.47	20240416	34500	12.90	20241029	0.21	N	161390	500	619 억	46205546	N	N	1002	N	N
47	20250221	110907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	700	2	1.83	7670116800	195720	53.75	38600	39750	38600	49750	26850	38300	39189.23	37.30	0	-421	38633	38466	38283	38116	37933	38550	38200	619	11450	500	27570	50	1	123875069	48311	6.71	0.50	12	0.16	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	41100	-5.11	20250114	36650	6.41	20250205	63300	-38.39	20240416	34500	13.04	20241029	0.21	N	161390	500	619 억	46205546	N	N	1002	N	N
48	20250221	100909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39050	750	2	1.96	6790506500	173181	47.56	38600	39750	38600	49750	26850	38300	39210.46	37.30	0	10669	38633	38466	38283	38116	37933	38550	38200	619	11450	500	27570	50	1	123875069	48373	6.72	0.50	12	0.14	5814.00	77476.00	63300	20240416	-38.31	34500	20241029	13.19	41100	-4.99	20250114	36650	6.55	20250205	63300	-38.31	20240416	34500	13.19	20241029	0.21	N	161390	500	619 억	46205546	N	N	1002	N	N
49	20250221	090911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39150	850	2	2.22	2089800450	53640	14.73	38600	39250	38600	49750	26850	38300	38959.74	37.30	0	16236	38633	38466	38283	38116	37933	38550	38200	619	11450	500	27570	50	1	123875069	48497	6.73	0.51	12	0.04	5814.00	77476.00	63300	20240416	-38.15	34500	20241029	13.48	41100	-4.74	20250114	36650	6.82	20250205	63300	-38.15	20240416	34500	13.48	20241029	0.21	N	161390	500	619 억	46205546	N	N	1002	N	N
50	20250220	160905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	-200	5	-0.52	13908119850	363438	115.20	38250	38450	38100	50000	26950	38500	38268.20	37.31	0	23415	39333	38916	38583	38166	37833	39125	38375	619	11500	500	27720	50	1	123875069	47444	6.59	0.49	12	0.29	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	41100	-6.81	20250114	36650	4.50	20250205	63300	-39.49	20240416	34500	11.01	20241029	0.21	N	161390	500	619 억	46222504	N	N	1002	N	N
51	20250220	150907	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-300	5	-0.78	11917044300	311414	98.71	38250	38450	38100	50000	26950	38500	38267.53	37.31	0	22047	39333	38916	38583	38166	37833	39125	38375	619	11500	500	27720	50	1	123875069	47320	6.57	0.49	12	0.25	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	41100	-7.06	20250114	36650	4.23	20250205	63300	-39.65	20240416	34500	10.72	20241029	0.21	N	161390	500	619 억	46222504	N	N	1802	N	N
52	20250220	140908	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	-200	5	-0.52	7963745000	207993	65.93	38250	38450	38100	50000	26950	38500	38288.52	37.31	0	14666	39333	38916	38583	38166	37833	39125	38375	619	11500	500	27720	50	1	123875069	47444	6.59	0.49	12	0.17	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	41100	-6.81	20250114	36650	4.50	20250205	63300	-39.49	20240416	34500	11.01	20241029	0.21	N	161390	500	619 억	46222504	N	N	1802	N	N
53	20250220	130904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	-200	5	-0.52	6594527600	172230	54.59	38250	38450	38100	50000	26950	38500	38289.08	37.31	0	19849	39333	38916	38583	38166	37833	39125	38375	619	11500	500	27720	50	1	123875069	47444	6.59	0.49	12	0.14	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	41100	-6.81	20250114	36650	4.50	20250205	63300	-39.49	20240416	34500	11.01	20241029	0.21	N	161390	500	619 억	46222504	N	N	1802	N	N
54	20250220	120906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-250	5	-0.65	5622472650	146863	46.55	38250	38450	38100	50000	26950	38500	38283.79	37.31	0	17671	39333	38916	38583	38166	37833	39125	38375	619	11500	500	27720	50	1	123875069	47382	6.58	0.49	12	0.12	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	41100	-6.93	20250114	36650	4.37	20250205	63300	-39.57	20240416	34500	10.87	20241029	0.21	N	161390	500	619 억	46222504	N	N	1802	N	N
55	20250220	110906	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	-200	5	-0.52	4632065800	121003	38.35	38250	38450	38100	50000	26950	38500	38280.59	37.31	0	11219	39333	38916	38583	38166	37833	39125	38375	619	11500	500	27720	50	1	123875069	47444	6.59	0.49	12	0.10	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	41100	-6.81	20250114	36650	4.50	20250205	63300	-39.49	20240416	34500	11.01	20241029	0.21	N	161390	500	619 억	46222504	N	N	1802	N	N
56	20250220	100905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-250	5	-0.65	3539847300	92454	29.30	38250	38450	38100	50000	26950	38500	38287.66	37.31	0	10860	39333	38916	38583	38166	37833	39125	38375	619	11500	500	27720	50	1	123875069	47382	6.58	0.49	12	0.07	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	41100	-6.93	20250114	36650	4.37	20250205	63300	-39.57	20240416	34500	10.87	20241029	0.21	N	161390	500	619 억	46222504	N	N	1802	N	N
57	20250220	090909	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-300	5	-0.78	1022286450	26742	8.48	38250	38400	38100	50000	26950	38500	38227.75	37.31	0	301	39333	38916	38583	38166	37833	39125	38375	619	11500	500	27720	50	1	123875069	47320	6.57	0.49	12	0.02	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	41100	-7.06	20250114	36650	4.23	20250205	63300	-39.65	20240416	34500	10.72	20241029	0.21	N	161390	500	619 억	46222504	N	N	1802	N	N
58	20250219	160902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	250	2	0.65	12189283900	315257	203.08	38400	39000	38250	49700	26800	38250	38664.62	37.29	0	-12130	38550	38400	38150	38000	37750	38275	37875	619	11450	500	27540	50	1	123875069	47692	6.62	0.50	12	0.25	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	41100	-6.33	20250114	36650	5.05	20250205	63300	-39.18	20240416	34500	11.59	20241029	0.23	N	161390	500	619 억	46198828	N	N	1801	N	N
59	20250219	150905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38600	350	2	0.92	11106923150	287166	184.98	38400	39000	38250	49700	26800	38250	38677.71	37.29	0	-7110	38550	38400	38150	38000	37750	38275	37875	619	11450	500	27540	50	1	123875069	47816	6.64	0.50	12	0.23	5814.00	77476.00	63300	20240416	-39.02	34500	20241029	11.88	41100	-6.08	20250114	36650	5.32	20250205	63300	-39.02	20240416	34500	11.88	20241029	0.23	N	161390	500	619 억	46198828	N	N	2138	N	N
60	20250219	140901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	400	2	1.05	9346956150	241635	155.65	38400	39000	38250	49700	26800	38250	38682.13	37.29	0	6316	38550	38400	38150	38000	37750	38275	37875	619	11450	500	27540	50	1	123875069	47878	6.65	0.50	12	0.20	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	41100	-5.96	20250114	36650	5.46	20250205	63300	-38.94	20240416	34500	12.03	20241029	0.23	N	161390	500	619 억	46198828	N	N	2138	N	N
61	20250219	130902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	500	2	1.31	8482443500	219326	141.28	38400	39000	38250	49700	26800	38250	38675.05	37.29	0	14776	38550	38400	38150	38000	37750	38275	37875	619	11450	500	27540	50	1	123875069	48002	6.66	0.50	12	0.18	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	41100	-5.72	20250114	36650	5.73	20250205	63300	-38.78	20240416	34500	12.32	20241029	0.23	N	161390	500	619 억	46198828	N	N	2138	N	N
62	20250219	120901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39000	750	2	1.96	7262578950	187941	121.07	38400	39000	38250	49700	26800	38250	38642.87	37.29	0	13337	38550	38400	38150	38000	37750	38275	37875	619	11450	500	27540	50	1	123875069	48311	6.71	0.50	12	0.15	5814.00	77476.00	63300	20240416	-38.39	34500	20241029	13.04	41100	-5.11	20250114	36650	6.41	20250205	63300	-38.39	20240416	34500	13.04	20241029	0.23	N	161390	500	619 억	46198828	N	N	2138	N	N
63	20250219	110902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38750	500	2	1.31	4861899100	126128	81.25	38400	38750	38250	49700	26800	38250	38547.34	37.29	0	5960	38550	38400	38150	38000	37750	38275	37875	619	11450	500	27540	50	1	123875069	48002	6.66	0.50	12	0.10	5814.00	77476.00	63300	20240416	-38.78	34500	20241029	12.32	41100	-5.72	20250114	36650	5.73	20250205	63300	-38.78	20240416	34500	12.32	20241029	0.23	N	161390	500	619 억	46198828	N	N	2138	N	N
64	20250219	100903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38650	400	2	1.05	3332038650	86473	55.70	38400	38750	38250	49700	26800	38250	38532.71	37.29	0	-545	38550	38400	38150	38000	37750	38275	37875	619	11450	500	27540	50	1	123875069	47878	6.65	0.50	12	0.07	5814.00	77476.00	63300	20240416	-38.94	34500	20241029	12.03	41100	-5.96	20250114	36650	5.46	20250205	63300	-38.94	20240416	34500	12.03	20241029	0.23	N	161390	500	619 억	46198828	N	N	2138	N	N
65	20250219	090903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38500	250	2	0.65	697376100	18149	11.69	38400	38550	38250	49700	26800	38250	38425.04	37.29	0	-3994	38550	38400	38150	38000	37750	38275	37875	619	11450	500	27540	50	1	123875069	47692	6.62	0.50	12	0.01	5814.00	77476.00	63300	20240416	-39.18	34500	20241029	11.59	41100	-6.33	20250114	36650	5.05	20250205	63300	-39.18	20240416	34500	11.59	20241029	0.23	N	161390	500	619 억	46198828	N	N	2138	N	N
66	20250218	160900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38250	50	2	0.13	5904494450	154820	84.52	38300	38300	37900	49650	26750	38200	38137.71	37.30	0	-8217	38533	38366	38033	37866	37533	38450	37950	619	11450	500	27500	50	1	123875069	47382	6.58	0.49	12	0.12	5814.00	77476.00	63300	20240416	-39.57	34500	20241029	10.87	41100	-6.93	20250114	36650	4.37	20250205	63300	-39.57	20240416	34500	10.87	20241029	0.23	N	161390	500	619 억	46211001	N	N	2138	N	N
67	20250218	150901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	100	2	0.26	5015338550	131579	71.83	38300	38300	37900	49650	26750	38200	38116.56	37.30	0	-11000	38533	38366	38033	37866	37533	38450	37950	619	11450	500	27500	50	1	123875069	47444	6.59	0.49	12	0.11	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	41100	-6.81	20250114	36650	4.50	20250205	63300	-39.49	20240416	34500	11.01	20241029	0.23	N	161390	500	619 억	46211001	N	N	2256	N	N
68	20250218	140902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-100	5	-0.26	3938780450	103398	56.44	38300	38300	37900	49650	26750	38200	38093.39	37.30	0	-13072	38533	38366	38033	37866	37533	38450	37950	619	11450	500	27500	50	1	123875069	47196	6.55	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	41100	-7.30	20250114	36650	3.96	20250205	63300	-39.81	20240416	34500	10.43	20241029	0.23	N	161390	500	619 억	46211001	N	N	2256	N	N
69	20250218	130858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	0	3	0.00	3459018050	90819	49.58	38300	38300	37900	49650	26750	38200	38086.94	37.30	0	-13577	38533	38366	38033	37866	37533	38450	37950	619	11450	500	27500	50	1	123875069	47320	6.57	0.49	12	0.07	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	41100	-7.06	20250114	36650	4.23	20250205	63300	-39.65	20240416	34500	10.72	20241029	0.23	N	161390	500	619 억	46211001	N	N	2256	N	N
70	20250218	120901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	-50	5	-0.13	2896804950	76095	41.54	38300	38300	37900	49650	26750	38200	38068.27	37.30	0	-13638	38533	38366	38033	37866	37533	38450	37950	619	11450	500	27500	50	1	123875069	47258	6.56	0.49	12	0.06	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	41100	-7.18	20250114	36650	4.09	20250205	63300	-39.73	20240416	34500	10.58	20241029	0.23	N	161390	500	619 억	46211001	N	N	2256	N	N
71	20250218	110858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-200	5	-0.52	2046409000	53785	29.36	38300	38300	37900	49650	26750	38200	38047.95	37.30	0	-10785	38533	38366	38033	37866	37533	38450	37950	619	11450	500	27500	50	1	123875069	47073	6.54	0.49	12	0.04	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.23	N	161390	500	619 억	46211001	N	N	2256	N	N
72	20250218	100859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-150	5	-0.39	1338701100	35171	19.20	38300	38300	37900	49650	26750	38200	38062.64	37.30	0	-6376	38533	38366	38033	37866	37533	38450	37950	619	11450	500	27500	50	1	123875069	47134	6.54	0.49	12	0.03	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.23	N	161390	500	619 억	46211001	N	N	2256	N	N
73	20250218	090902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-150	5	-0.39	328895450	8625	4.71	38300	38300	38000	49650	26750	38200	38132.81	37.30	0	-2757	38533	38366	38033	37866	37533	38450	37950	619	11450	500	27500	50	1	123875069	47134	6.54	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.23	N	161390	500	619 억	46211001	N	N	2256	N	N
74	20250217	160859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38200	400	2	1.06	6948864000	183001	82.73	38000	38200	37700	49100	26500	37800	37969.74	37.26	0	-4591	38100	37950	37700	37550	37300	37825	37425	619	11300	500	27210	50	1	123875069	47320	6.57	0.49	12	0.15	5814.00	77476.00	63300	20240416	-39.65	34500	20241029	10.72	41100	-7.06	20250114	36650	4.23	20250205	63300	-39.65	20240416	34500	10.72	20241029	0.24	N	161390	500	619 억	46151970	N	N	2256	N	N
75	20250217	150857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	200	2	0.53	6081456550	160254	72.45	38000	38150	37700	49100	26500	37800	37948.86	37.26	0	-9170	38100	37950	37700	37550	37300	37825	37425	619	11300	500	27210	50	1	123875069	47073	6.54	0.49	12	0.13	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.24	N	161390	500	619 억	46151970	N	N	2331	N	N
76	20250217	140856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	250	2	0.66	5255628700	138534	62.63	38000	38150	37700	49100	26500	37800	37937.46	37.26	0	-8117	38100	37950	37700	37550	37300	37825	37425	619	11300	500	27210	50	1	123875069	47134	6.54	0.49	12	0.11	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.24	N	161390	500	619 억	46151970	N	N	2331	N	N
77	20250217	130859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	250	2	0.66	4391289700	115819	52.36	38000	38100	37700	49100	26500	37800	37915.11	37.26	0	-4257	38100	37950	37700	37550	37300	37825	37425	619	11300	500	27210	50	1	123875069	47134	6.54	0.49	12	0.09	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.24	N	161390	500	619 억	46151970	N	N	2331	N	N
78	20250217	120900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	300	2	0.79	3685876850	97281	43.98	38000	38100	37700	49100	26500	37800	37888.97	37.26	0	-3642	38100	37950	37700	37550	37300	37825	37425	619	11300	500	27210	50	1	123875069	47196	6.55	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	41100	-7.30	20250114	36650	3.96	20250205	63300	-39.81	20240416	34500	10.43	20241029	0.24	N	161390	500	619 억	46151970	N	N	2331	N	N
79	20250217	110859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	100	2	0.26	2431260200	64260	29.05	38000	38000	37700	49100	26500	37800	37834.74	37.26	0	-7288	38100	37950	37700	37550	37300	37825	37425	619	11300	500	27210	50	1	123875069	46949	6.52	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.24	N	161390	500	619 억	46151970	N	N	2331	N	N
80	20250217	100856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	0	3	0.00	1533114650	40543	18.33	38000	38000	37700	49100	26500	37800	37814.53	37.26	0	-10461	38100	37950	37700	37550	37300	37825	37425	619	11300	500	27210	50	1	123875069	46825	6.50	0.49	12	0.03	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	41100	-8.03	20250114	36650	3.14	20250205	63300	-40.28	20240416	34500	9.57	20241029	0.24	N	161390	500	619 억	46151970	N	N	2331	N	N
81	20250217	090859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	100	2	0.26	354862650	9370	4.24	38000	38000	37750	49100	26500	37800	37872.21	37.26	0	-2283	38100	37950	37700	37550	37300	37825	37425	619	11300	500	27210	50	1	123875069	46949	6.52	0.49	12	0.01	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.24	N	161390	500	619 억	46151970	N	N	2331	N	N
82	20250214	160852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	-50	5	-0.13	8314004300	220689	60.18	37850	37850	37450	49200	26500	37850	37672.71	37.24	0	-15977	38283	38066	37633	37416	36983	38175	37525	619	11350	500	27250	50	1	123875069	46825	6.50	0.49	12	0.18	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	41100	-8.03	20250114	36650	3.14	20250205	63300	-40.28	20240416	34500	9.57	20241029	0.23	N	161390	500	619 억	46135298	N	N	2331	N	N
83	20250214	150851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	-150	5	-0.40	7202230400	191268	52.16	37850	37850	37450	49200	26500	37850	37655.07	37.24	0	-9346	38283	38066	37633	37416	36983	38175	37525	619	11350	500	27250	50	1	123875069	46701	6.48	0.49	12	0.15	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.23	N	161390	500	619 억	46135298	N	N	1014	N	N
84	20250214	140853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-200	5	-0.53	6325840050	168016	45.82	37850	37850	37450	49200	26500	37850	37650.10	37.24	0	-2208	38283	38066	37633	37416	36983	38175	37525	619	11350	500	27250	50	1	123875069	46639	6.48	0.49	12	0.14	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	41100	-8.39	20250114	36650	2.73	20250205	63300	-40.52	20240416	34500	9.13	20241029	0.23	N	161390	500	619 억	46135298	N	N	1014	N	N
85	20250214	130855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-100	5	-0.26	5250606800	139507	38.04	37850	37850	37450	49200	26500	37850	37636.71	37.24	0	2969	38283	38066	37633	37416	36983	38175	37525	619	11350	500	27250	50	1	123875069	46763	6.49	0.49	12	0.11	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.23	N	161390	500	619 억	46135298	N	N	1014	N	N
86	20250214	120852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	-150	5	-0.40	4235322950	112595	30.70	37850	37850	37450	49200	26500	37850	37615.33	37.24	0	3	38283	38066	37633	37416	36983	38175	37525	619	11350	500	27250	50	1	123875069	46701	6.48	0.49	12	0.09	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.23	N	161390	500	619 억	46135298	N	N	1014	N	N
87	20250214	110849	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-200	5	-0.53	3397342800	90360	24.64	37850	37850	37450	49200	26500	37850	37597.57	37.24	0	-3555	38283	38066	37633	37416	36983	38175	37525	619	11350	500	27250	50	1	123875069	46639	6.48	0.49	12	0.07	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	41100	-8.39	20250114	36650	2.73	20250205	63300	-40.52	20240416	34500	9.13	20241029	0.23	N	161390	500	619 억	46135298	N	N	1014	N	N
88	20250214	100850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-250	5	-0.66	2614897850	69546	18.96	37850	37850	37450	49200	26500	37850	37599.16	37.24	0	-6205	38283	38066	37633	37416	36983	38175	37525	619	11350	500	27250	50	1	123875069	46577	6.47	0.49	12	0.06	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.23	N	161390	500	619 억	46135298	N	N	1014	N	N
89	20250214	090854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-200	5	-0.53	648477750	17186	4.69	37850	37850	37600	49200	26500	37850	37732.18	37.24	0	-926	38283	38066	37633	37416	36983	38175	37525	619	11350	500	27250	50	1	123875069	46639	6.48	0.49	12	0.01	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	41100	-8.39	20250114	36650	2.73	20250205	63300	-40.52	20240416	34500	9.13	20241029	0.23	N	161390	500	619 억	46135298	N	N	1014	N	N
90	20250213	160845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	400	2	1.07	13752568350	365978	151.67	37550	37850	37200	48650	26250	37450	37577.55	37.27	-3488	-32989	38116	37782	37516	37182	36916	37650	37050	619	11200	500	26960	50	1	123875069	46887	6.51	0.49	12	0.30	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	41100	-7.91	20250114	36650	3.27	20250205	63300	-40.21	20240416	34500	9.71	20241029	0.22	N	161390	500	619 억	46174330	N	N	1014	N	N
91	20250213	150846	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	150	2	0.40	9881331950	263598	109.24	37550	37850	37200	48650	26250	37450	37486.37	37.27	-3488	-29259	38116	37782	37516	37182	36916	37650	37050	619	11200	500	26960	50	1	123875069	46577	6.47	0.49	12	0.21	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.22	N	161390	500	619 억	46174330	N	N	1086	N	N
92	20250213	140844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	150	2	0.40	8436671200	225202	93.33	37550	37850	37200	48650	26250	37450	37462.68	37.27	-3488	-24242	38116	37782	37516	37182	36916	37650	37050	619	11200	500	26960	50	1	123875069	46577	6.47	0.49	12	0.18	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.22	N	161390	500	619 억	46174330	N	N	1086	N	N
93	20250213	130844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	100	2	0.27	7436780550	198604	82.31	37550	37850	37200	48650	26250	37450	37445.27	37.27	-3488	-30018	38116	37782	37516	37182	36916	37650	37050	619	11200	500	26960	50	1	123875069	46515	6.46	0.48	12	0.16	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.22	N	161390	500	619 억	46174330	N	N	1086	N	N
94	20250213	120843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	0	3	0.00	6802769550	181711	75.31	37550	37850	37200	48650	26250	37450	37437.30	37.27	-3488	-31582	38116	37782	37516	37182	36916	37650	37050	619	11200	500	26960	50	1	123875069	46391	6.44	0.48	12	0.15	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	41100	-8.88	20250114	36650	2.18	20250205	63300	-40.84	20240416	34500	8.55	20241029	0.22	N	161390	500	619 억	46174330	N	N	1086	N	N
95	20250213	110843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	0	3	0.00	5654564900	151078	62.61	37550	37850	37200	48650	26250	37450	37428.11	37.27	-3488	-25393	38116	37782	37516	37182	36916	37650	37050	619	11200	500	26960	50	1	123875069	46391	6.44	0.48	12	0.12	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	41100	-8.88	20250114	36650	2.18	20250205	63300	-40.84	20240416	34500	8.55	20241029	0.22	N	161390	500	619 억	46174330	N	N	1086	N	N
96	20250213	100843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-150	5	-0.40	4441145550	118631	49.16	37550	37850	37200	48650	26250	37450	37436.63	37.27	-3488	-26982	38116	37782	37516	37182	36916	37650	37050	619	11200	500	26960	50	1	123875069	46205	6.42	0.48	12	0.10	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	41100	-9.25	20250114	36650	1.77	20250205	63300	-41.07	20240416	34500	8.12	20241029	0.22	N	161390	500	619 억	46174330	N	N	1086	N	N
97	20250213	090840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	200	2	0.53	1023389300	27172	11.26	37550	37850	37450	48650	26250	37450	37663.60	37.27	-3488	4342	38116	37782	37516	37182	36916	37650	37050	619	11200	500	26960	50	1	123875069	46639	6.48	0.49	12	0.02	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	41100	-8.39	20250114	36650	2.73	20250205	63300	-40.52	20240416	34500	9.13	20241029	0.22	N	161390	500	619 억	46174330	N	N	1086	N	N
98	20250212	160838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-300	5	-0.79	9001409900	240086	92.51	37750	37850	37250	49050	26450	37750	37492.45	37.29	0	-35887	38316	38032	37716	37432	37116	38175	37575	619	11300	500	27180	50	1	123875069	46391	6.44	0.48	12	0.19	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	41100	-8.88	20250114	36650	2.18	20250205	63300	-40.84	20240416	34500	8.55	20241029	0.22	N	161390	500	619 억	46188149	N	N	1086	N	N
99	20250212	150835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-300	5	-0.79	7644004000	203839	78.54	37750	37850	37250	49050	26450	37750	37500.09	37.29	0	-31586	38316	38032	37716	37432	37116	38175	37575	619	11300	500	27180	50	1	123875069	46391	6.44	0.48	12	0.16	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	41100	-8.88	20250114	36650	2.18	20250205	63300	-40.84	20240416	34500	8.55	20241029	0.22	N	161390	500	619 억	46188149	N	N	14	N	N
100	20250212	140838	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37400	-350	5	-0.93	5643602300	150280	57.90	37750	37850	37300	49050	26450	37750	37553.79	37.29	0	-29405	38316	38032	37716	37432	37116	38175	37575	619	11300	500	27180	50	1	123875069	46329	6.43	0.48	12	0.12	5814.00	77476.00	63300	20240416	-40.92	34500	20241029	8.41	41100	-9.00	20250114	36650	2.05	20250205	63300	-40.92	20240416	34500	8.41	20241029	0.22	N	161390	500	619 억	46188149	N	N	14	N	N
101	20250212	130840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-250	5	-0.66	4044717700	107559	41.44	37750	37850	37450	49050	26450	37750	37604.51	37.29	0	-24208	38316	38032	37716	37432	37116	38175	37575	619	11300	500	27180	50	1	123875069	46453	6.45	0.48	12	0.09	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	41100	-8.76	20250114	36650	2.32	20250205	63300	-40.76	20240416	34500	8.70	20241029	0.22	N	161390	500	619 억	46188149	N	N	14	N	N
102	20250212	120835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	-200	5	-0.53	3001862550	79782	30.74	37750	37850	37550	49050	26450	37750	37625.66	37.29	0	-14003	38316	38032	37716	37432	37116	38175	37575	619	11300	500	27180	50	1	123875069	46515	6.46	0.48	12	0.06	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.22	N	161390	500	619 억	46188149	N	N	14	N	N
103	20250212	110835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-150	5	-0.40	2203875200	58555	22.56	37750	37850	37550	49050	26450	37750	37637.51	37.29	0	-6591	38316	38032	37716	37432	37116	38175	37575	619	11300	500	27180	50	1	123875069	46577	6.47	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.22	N	161390	500	619 억	46188149	N	N	14	N	N
104	20250212	100830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-150	5	-0.40	1564448800	41555	16.01	37750	37850	37550	49050	26450	37750	37647.43	37.29	0	-2900	38316	38032	37716	37432	37116	38175	37575	619	11300	500	27180	50	1	123875069	46577	6.47	0.49	12	0.03	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.22	N	161390	500	619 억	46188149	N	N	14	N	N
105	20250212	090821	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-100	5	-0.26	227446950	6036	2.33	37750	37850	37550	49050	26450	37750	37680.63	37.29	0	-314	38316	38032	37716	37432	37116	38175	37575	619	11300	500	27180	50	1	123875069	46639	6.48	0.49	12	0.00	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	41100	-8.39	20250114	36650	2.73	20250205	63300	-40.52	20240416	34500	9.13	20241029	0.22	N	161390	500	619 억	46188149	N	N	14	N	N
106	20250211	160840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	300	2	0.80	9750308600	259260	68.77	37450	38000	37400	48650	26250	37450	37608.22	37.23	0	67797	38450	37950	37350	36850	36250	37650	36550	619	11200	500	26960	50	1	123875069	46763	6.49	0.49	12	0.21	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.22	N	161390	500	619 억	46115307	N	N	14	N	N
107	20250211	150839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	100	2	0.27	8703809650	231489	61.41	37450	38000	37400	48650	26250	37450	37599.24	37.23	0	57397	38450	37950	37350	36850	36250	37650	36550	619	11200	500	26960	50	1	123875069	46515	6.46	0.48	12	0.19	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.22	N	161390	500	619 억	46115307	N	N	686	N	N
108	20250211	140840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	50	2	0.13	7028462450	186907	49.58	37450	38000	37400	48650	26250	37450	37604.06	37.23	0	50107	38450	37950	37350	36850	36250	37650	36550	619	11200	500	26960	50	1	123875069	46453	6.45	0.48	12	0.15	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	41100	-8.76	20250114	36650	2.32	20250205	63300	-40.76	20240416	34500	8.70	20241029	0.22	N	161390	500	619 억	46115307	N	N	686	N	N
109	20250211	130839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	50	2	0.13	5953789200	158293	41.99	37450	38000	37400	48650	26250	37450	37612.46	37.23	0	41496	38450	37950	37350	36850	36250	37650	36550	619	11200	500	26960	50	1	123875069	46453	6.45	0.48	12	0.13	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	41100	-8.76	20250114	36650	2.32	20250205	63300	-40.76	20240416	34500	8.70	20241029	0.22	N	161390	500	619 억	46115307	N	N	686	N	N
110	20250211	120837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	50	2	0.13	5002893200	132934	35.26	37450	38000	37400	48650	26250	37450	37634.41	37.23	0	35921	38450	37950	37350	36850	36250	37650	36550	619	11200	500	26960	50	1	123875069	46453	6.45	0.48	12	0.11	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	41100	-8.76	20250114	36650	2.32	20250205	63300	-40.76	20240416	34500	8.70	20241029	0.22	N	161390	500	619 억	46115307	N	N	686	N	N
111	20250211	110839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	100	2	0.27	3661153450	97144	25.77	37450	38000	37400	48650	26250	37450	37687.90	37.23	0	35509	38450	37950	37350	36850	36250	37650	36550	619	11200	500	26960	50	1	123875069	46515	6.46	0.48	12	0.08	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.22	N	161390	500	619 억	46115307	N	N	686	N	N
112	20250211	100840	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	300	2	0.80	2437633800	64652	17.15	37450	38000	37400	48650	26250	37450	37703.92	37.23	0	30962	38450	37950	37350	36850	36250	37650	36550	619	11200	500	26960	50	1	123875069	46763	6.49	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.22	N	161390	500	619 억	46115307	N	N	686	N	N
113	20250211	090842	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	100	2	0.27	450536850	11988	3.18	37450	37800	37400	48650	26250	37450	37582.32	37.23	0	3225	38450	37950	37350	36850	36250	37650	36550	619	11200	500	26960	50	1	123875069	46515	6.46	0.48	12	0.01	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.22	N	161390	500	619 억	46115307	N	N	686	N	N
114	20250210	160834	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-400	5	-1.06	14052709800	376727	144.93	37700	37850	36750	49200	26500	37850	37301.75	37.18	0	43561	38550	38200	37950	37600	37350	38075	37475	619	11350	500	27250	50	1	123875069	46391	6.44	0.48	12	0.30	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	41100	-8.88	20250114	36650	2.18	20250205	63300	-40.84	20240416	34500	8.55	20241029	0.21	N	161390	500	619 억	46060853	N	N	624	N	N
115	20250210	150833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37400	-450	5	-1.19	12802638650	343352	132.09	37700	37850	36750	49200	26500	37850	37287.11	37.18	0	45331	38550	38200	37950	37600	37350	38075	37475	619	11350	500	27250	50	1	123875069	46329	6.43	0.48	12	0.28	5814.00	77476.00	63300	20240416	-40.92	34500	20241029	8.41	41100	-9.00	20250114	36650	2.05	20250205	63300	-40.92	20240416	34500	8.41	20241029	0.21	N	161390	500	619 억	46060853	N	N	11137	N	N
116	20250210	140832	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-400	5	-1.06	10825826700	290522	111.77	37700	37850	36750	49200	26500	37850	37263.24	37.18	0	40899	38550	38200	37950	37600	37350	38075	37475	619	11350	500	27250	50	1	123875069	46391	6.44	0.48	12	0.23	5814.00	77476.00	63300	20240416	-40.84	34500	20241029	8.55	41100	-8.88	20250114	36650	2.18	20250205	63300	-40.84	20240416	34500	8.55	20241029	0.21	N	161390	500	619 억	46060853	N	N	11137	N	N
117	20250210	130835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37350	-500	5	-1.32	9191800700	246867	94.97	37700	37850	36750	49200	26500	37850	37233.66	37.18	0	26970	38550	38200	37950	37600	37350	38075	37475	619	11350	500	27250	50	1	123875069	46267	6.42	0.48	12	0.20	5814.00	77476.00	63300	20240416	-41.00	34500	20241029	8.26	41100	-9.12	20250114	36650	1.91	20250205	63300	-41.00	20240416	34500	8.26	20241029	0.21	N	161390	500	619 억	46060853	N	N	11137	N	N
118	20250210	120831	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-550	5	-1.45	8241336550	221398	85.18	37700	37850	36750	49200	26500	37850	37223.90	37.18	0	26602	38550	38200	37950	37600	37350	38075	37475	619	11350	500	27250	50	1	123875069	46205	6.42	0.48	12	0.18	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	41100	-9.25	20250114	36650	1.77	20250205	63300	-41.07	20240416	34500	8.12	20241029	0.21	N	161390	500	619 억	46060853	N	N	11137	N	N
119	20250210	110828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37350	-500	5	-1.32	7349009750	197511	75.99	37700	37850	36750	49200	26500	37850	37207.90	37.18	0	17961	38550	38200	37950	37600	37350	38075	37475	619	11350	500	27250	50	1	123875069	46267	6.42	0.48	12	0.16	5814.00	77476.00	63300	20240416	-41.00	34500	20241029	8.26	41100	-9.12	20250114	36650	1.91	20250205	63300	-41.00	20240416	34500	8.26	20241029	0.21	N	161390	500	619 억	46060853	N	N	11137	N	N
120	20250210	100828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-550	5	-1.45	5798869950	155886	59.97	37700	37850	36750	49200	26500	37850	37199.16	37.18	0	15606	38550	38200	37950	37600	37350	38075	37475	619	11350	500	27250	50	1	123875069	46205	6.42	0.48	12	0.13	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	41100	-9.25	20250114	36650	1.77	20250205	63300	-41.07	20240416	34500	8.12	20241029	0.21	N	161390	500	619 억	46060853	N	N	11137	N	N
121	20250210	090825	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37000	-850	5	-2.25	3269714700	87891	33.81	37700	37850	36750	49200	26500	37850	37201.46	37.18	0	33628	38550	38200	37950	37600	37350	38075	37475	619	11350	500	27250	50	1	123875069	45834	6.36	0.48	12	0.07	5814.00	77476.00	63300	20240416	-41.55	34500	20241029	7.25	41100	-9.98	20250114	36650	0.95	20250205	63300	-41.55	20240416	34500	7.25	20241029	0.21	N	161390	500	619 억	46060853	N	N	11137	N	N
122	20250207	160819	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	-450	5	-1.17	9792594100	258215	63.22	37950	38300	37700	49750	26850	38300	37924.34	37.20	0	-16754	38933	38616	37983	37666	37033	38775	37825	619	11450	500	27570	50	1	123875069	46887	6.51	0.49	12	0.21	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	41100	-7.91	20250114	36650	3.27	20250205	63300	-40.21	20240416	34500	9.71	20241029	0.13	N	161390	500	619 억	46075381	N	N	11137	N	N
123	20250207	150820	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	-450	5	-1.17	8472410500	223339	54.68	37950	38300	37700	49750	26850	38300	37935.01	37.20	0	-21125	38933	38616	37983	37666	37033	38775	37825	619	11450	500	27570	50	1	123875069	46887	6.51	0.49	12	0.18	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	41100	-7.91	20250114	36650	3.27	20250205	63300	-40.21	20240416	34500	9.71	20241029	0.13	N	161390	500	619 억	46075381	N	N	0	N	N
124	20250207	140820	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	-450	5	-1.17	6679623550	176007	43.09	37950	38300	37700	49750	26850	38300	37950.66	37.20	0	-13231	38933	38616	37983	37666	37033	38775	37825	619	11450	500	27570	50	1	123875069	46887	6.51	0.49	12	0.14	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	41100	-7.91	20250114	36650	3.27	20250205	63300	-40.21	20240416	34500	9.71	20241029	0.13	N	161390	500	619 억	46075381	N	N	0	N	N
125	20250207	130818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-300	5	-0.78	5507448150	145111	35.53	37950	38300	37700	49750	26850	38300	37953.07	37.20	0	-10418	38933	38616	37983	37666	37033	38775	37825	619	11450	500	27570	50	1	123875069	47073	6.54	0.49	12	0.12	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.13	N	161390	500	619 억	46075381	N	N	0	N	N
126	20250207	120817	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-250	5	-0.65	4632643800	122096	29.89	37950	38300	37700	49750	26850	38300	37942.29	37.20	0	-9649	38933	38616	37983	37666	37033	38775	37825	619	11450	500	27570	50	1	123875069	47134	6.54	0.49	12	0.10	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	41100	-7.42	20250114	36650	3.82	20250205	63300	-39.89	20240416	34500	10.29	20241029	0.13	N	161390	500	619 억	46075381	N	N	0	N	N
127	20250207	110816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-300	5	-0.78	3853552600	101588	24.87	37950	38300	37700	49750	26850	38300	37932.72	37.20	0	-13092	38933	38616	37983	37666	37033	38775	37825	619	11450	500	27570	50	1	123875069	47073	6.54	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.13	N	161390	500	619 억	46075381	N	N	0	N	N
128	20250207	100818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37900	-400	5	-1.04	3072661300	80994	19.83	37950	38300	37700	49750	26850	38300	37936.37	37.20	0	-17620	38933	38616	37983	37666	37033	38775	37825	619	11450	500	27570	50	1	123875069	46949	6.52	0.49	12	0.07	5814.00	77476.00	63300	20240416	-40.13	34500	20241029	9.86	41100	-7.79	20250114	36650	3.41	20250205	63300	-40.13	20240416	34500	9.86	20241029	0.13	N	161390	500	619 억	46075381	N	N	0	N	N
129	20250207	090824	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38000	-300	5	-0.78	550525350	14482	3.55	37950	38300	37850	49750	26850	38300	38012.13	37.20	0	896	38933	38616	37983	37666	37033	38775	37825	619	11450	500	27570	50	1	123875069	47073	6.54	0.49	12	0.01	5814.00	77476.00	63300	20240416	-39.97	34500	20241029	10.14	41100	-7.54	20250114	36650	3.68	20250205	63300	-39.97	20240416	34500	10.14	20241029	0.13	N	161390	500	619 억	46075381	N	N	0	N	N
130	20250206	160757	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38300	550	2	1.46	15402697250	407983	35.92	37750	38300	37350	49050	26450	37750	37752.83	37.18	0	-29112	41283	39516	38083	36316	34883	38800	35600	619	11300	500	27180	50	1	123875069	47444	6.59	0.49	12	0.33	5814.00	77476.00	63300	20240416	-39.49	34500	20241029	11.01	41100	-6.81	20250114	36650	4.50	20250205	63300	-39.49	20240416	34500	11.01	20241029	0.14	N	161390	500	619 억	46059612	N	N	3748	N	N
131	20250206	150803	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37950	200	2	0.53	13032730200	345897	30.46	37750	38000	37350	49050	26450	37750	37678.05	37.18	0	-38308	41283	39516	38083	36316	34883	38800	35600	619	11300	500	27180	50	1	123875069	47011	6.53	0.49	12	0.28	5814.00	77476.00	63300	20240416	-40.05	34500	20241029	10.00	41100	-7.66	20250114	36650	3.55	20250205	63300	-40.05	20240416	34500	10.00	20241029	0.14	N	161390	500	619 억	46059612	N	N	3748	N	N
132	20250206	140803	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37800	50	2	0.13	10992180550	291963	25.71	37750	38000	37350	49050	26450	37750	37649.20	37.18	0	-43266	41283	39516	38083	36316	34883	38800	35600	619	11300	500	27180	50	1	123875069	46825	6.50	0.49	12	0.24	5814.00	77476.00	63300	20240416	-40.28	34500	20241029	9.57	41100	-8.03	20250114	36650	3.14	20250205	63300	-40.28	20240416	34500	9.57	20241029	0.14	N	161390	500	619 억	46059612	N	N	3748	N	N
133	20250206	130759	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	-50	5	-0.13	7970428350	212113	18.68	37750	37950	37350	49050	26450	37750	37576.27	37.18	0	-40962	41283	39516	38083	36316	34883	38800	35600	619	11300	500	27180	50	1	123875069	46701	6.48	0.49	12	0.17	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.14	N	161390	500	619 억	46059612	N	N	3748	N	N
134	20250206	120757	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	-200	5	-0.53	6952033250	185031	16.29	37750	37950	37350	49050	26450	37750	37572.19	37.18	0	-39478	41283	39516	38083	36316	34883	38800	35600	619	11300	500	27180	50	1	123875069	46515	6.46	0.48	12	0.15	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.14	N	161390	500	619 억	46059612	N	N	3748	N	N
135	20250206	110752	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	-200	5	-0.53	5784888350	153967	13.56	37750	37950	37350	49050	26450	37750	37572.17	37.18	0	-31570	41283	39516	38083	36316	34883	38800	35600	619	11300	500	27180	50	1	123875069	46515	6.46	0.48	12	0.12	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.14	N	161390	500	619 억	46059612	N	N	3748	N	N
136	20250206	100753	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	-50	5	-0.13	3913191100	104176	9.17	37750	37950	37350	49050	26450	37750	37563.13	37.18	0	-26189	41283	39516	38083	36316	34883	38800	35600	619	11300	500	27180	50	1	123875069	46701	6.48	0.49	12	0.08	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.14	N	161390	500	619 억	46059612	N	N	3748	N	N
137	20250206	090803	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-100	5	-0.26	907445400	24068	2.12	37750	37950	37600	49050	26450	37750	37703.25	37.18	0	-4981	41283	39516	38083	36316	34883	38800	35600	619	11300	500	27180	50	1	123875069	46639	6.48	0.49	12	0.02	5814.00	77476.00	63300	20240416	-40.52	34500	20241029	9.13	41100	-8.39	20250114	36650	2.73	20250205	63300	-40.52	20240416	34500	9.13	20241029	0.14	N	161390	500	619 억	46059612	N	N	3748	N	N
138	20250205	160750	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-2300	5	-5.74	42519022200	1132251	414.16	39850	39850	36650	52000	28050	40050	37548.54	37.55	-6322	-452411	41216	40632	40016	39432	38816	40925	39725	619	11950	500	28830	50	1	123875069	46763	6.49	0.49	12	0.91	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.12	N	161390	500	619 억	46518341	N	N	3748	N	N
139	20250205	150754	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37850	-2200	5	-5.49	38913181000	1036816	379.25	39850	39850	36650	52000	28050	40050	37526.92	37.55	-6322	-456661	41216	40632	40016	39432	38816	40925	39725	619	11950	500	28830	50	1	123875069	46887	6.51	0.49	12	0.84	5814.00	77476.00	63300	20240416	-40.21	34500	20241029	9.71	41100	-7.91	20250114	36650	3.27	20250205	63300	-40.21	20240416	34500	9.71	20241029	0.12	N	161390	500	619 억	46518341	N	N	2399	N	N
140	20250205	140752	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37550	-2500	5	-6.24	35037969650	933907	341.61	39850	39850	36650	52000	28050	40050	37512.60	37.55	-6322	-435917	41216	40632	40016	39432	38816	40925	39725	619	11950	500	28830	50	1	123875069	46515	6.46	0.48	12	0.75	5814.00	77476.00	63300	20240416	-40.68	34500	20241029	8.84	41100	-8.64	20250114	36650	2.46	20250205	63300	-40.68	20240416	34500	8.84	20241029	0.12	N	161390	500	619 억	46518341	N	N	2399	N	N
141	20250205	130751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-2450	5	-6.12	32299413000	861057	314.96	39850	39850	36650	52000	28050	40050	37505.89	37.55	-6322	-418936	41216	40632	40016	39432	38816	40925	39725	619	11950	500	28830	50	1	123875069	46577	6.47	0.49	12	0.70	5814.00	77476.00	63300	20240416	-40.60	34500	20241029	8.99	41100	-8.52	20250114	36650	2.59	20250205	63300	-40.60	20240416	34500	8.99	20241029	0.12	N	161390	500	619 억	46518341	N	N	2399	N	N
142	20250205	120756	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-2550	5	-6.37	29851002950	795927	291.14	39850	39850	36650	52000	28050	40050	37498.77	37.55	-6322	-395750	41216	40632	40016	39432	38816	40925	39725	619	11950	500	28830	50	1	123875069	46453	6.45	0.48	12	0.64	5814.00	77476.00	63300	20240416	-40.76	34500	20241029	8.70	41100	-8.76	20250114	36650	2.32	20250205	63300	-40.76	20240416	34500	8.70	20241029	0.12	N	161390	500	619 억	46518341	N	N	2399	N	N
143	20250205	110751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37750	-2300	5	-5.74	26442303700	705469	258.05	39850	39850	36650	52000	28050	40050	37475.13	37.55	-6322	-373516	41216	40632	40016	39432	38816	40925	39725	619	11950	500	28830	50	1	123875069	46763	6.49	0.49	12	0.57	5814.00	77476.00	63300	20240416	-40.36	34500	20241029	9.42	41100	-8.15	20250114	36650	3.00	20250205	63300	-40.36	20240416	34500	9.42	20241029	0.12	N	161390	500	619 억	46518341	N	N	2399	N	N
144	20250205	100800	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37700	-2350	5	-5.87	20956642400	560663	205.08	39850	39850	36650	52000	28050	40050	37369.48	37.55	-6322	-332165	41216	40632	40016	39432	38816	40925	39725	619	11950	500	28830	50	1	123875069	46701	6.48	0.49	12	0.45	5814.00	77476.00	63300	20240416	-40.44	34500	20241029	9.28	41100	-8.27	20250114	36650	2.86	20250205	63300	-40.44	20240416	34500	9.28	20241029	0.12	N	161390	500	619 억	46518341	N	N	2399	N	N
145	20250205	090804	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37300	-2750	5	-6.87	5649061650	150540	55.07	39850	39850	36650	52000	28050	40050	37493.92	37.55	-6322	-95034	41216	40632	40016	39432	38816	40925	39725	619	11950	500	28830	50	1	123875069	46205	6.42	0.48	12	0.12	5814.00	77476.00	63300	20240416	-41.07	34500	20241029	8.12	41100	-9.25	20250114	36650	1.77	20250205	63300	-41.07	20240416	34500	8.12	20241029	0.12	N	161390	500	619 억	46518341	N	N	2399	N	N
146	20250204	160734	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	1050	2	2.69	10815322200	270289	78.07	39600	40600	39400	50700	27300	39000	40013.98	37.52	0	50603	41100	40050	39400	38350	37700	39725	38025	619	11700	500	28080	50	1	123875069	49612	6.89	0.52	12	0.22	5814.00	77476.00	63300	20240416	-36.73	34500	20241029	16.09	41100	-2.55	20250114	37850	5.81	20250102	63300	-36.73	20240416	34500	16.09	20241029	0.12	N	161390	500	619 억	46472162	N	N	2399	N	N
147	20250204	150745	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	600	2	1.54	8944946600	223511	64.56	39600	40600	39400	50700	27300	39000	40020.45	37.52	0	49679	41100	40050	39400	38350	37700	39725	38025	619	11700	500	28080	50	1	123875069	49055	6.81	0.51	12	0.18	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	41100	-3.65	20250114	37850	4.62	20250102	63300	-37.44	20240416	34500	14.78	20241029	0.12	N	161390	500	619 억	46472162	N	N	30116	N	N
148	20250204	140744	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	650	2	1.67	7553495450	188415	54.42	39600	40600	39400	50700	27300	39000	40090.04	37.52	0	52637	41100	40050	39400	38350	37700	39725	38025	619	11700	500	28080	50	1	123875069	49116	6.82	0.51	12	0.15	5814.00	77476.00	63300	20240416	-37.36	34500	20241029	14.93	41100	-3.53	20250114	37850	4.76	20250102	63300	-37.36	20240416	34500	14.93	20241029	0.12	N	161390	500	619 억	46472162	N	N	30116	N	N
149	20250204	130747	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	900	2	2.31	6623486050	165063	47.68	39600	40600	39400	50700	27300	39000	40127.45	37.52	0	52279	41100	40050	39400	38350	37700	39725	38025	619	11700	500	28080	50	1	123875069	49426	6.86	0.51	12	0.13	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.12	N	161390	500	619 억	46472162	N	N	30116	N	N
150	20250204	120754	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	950	2	2.44	5906224100	147088	42.49	39600	40600	39400	50700	27300	39000	40154.85	37.52	0	51875	41100	40050	39400	38350	37700	39725	38025	619	11700	500	28080	50	1	123875069	49488	6.87	0.52	12	0.12	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	41100	-2.80	20250114	37850	5.55	20250102	63300	-36.89	20240416	34500	15.80	20241029	0.12	N	161390	500	619 억	46472162	N	N	30116	N	N
151	20250204	110736	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	1100	2	2.82	4952299250	123267	35.61	39600	40600	39400	50700	27300	39000	40175.99	37.52	0	50894	41100	40050	39400	38350	37700	39725	38025	619	11700	500	28080	50	1	123875069	49674	6.90	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	41100	-2.43	20250114	37850	5.94	20250102	63300	-36.65	20240416	34500	16.23	20241029	0.12	N	161390	500	619 억	46472162	N	N	30116	N	N
152	20250204	100742	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40550	1550	2	3.97	4124641000	102715	29.67	39600	40600	39400	50700	27300	39000	40156.88	37.52	0	49463	41100	40050	39400	38350	37700	39725	38025	619	11700	500	28080	50	1	123875069	50231	6.97	0.52	12	0.08	5814.00	77476.00	63300	20240416	-35.94	34500	20241029	17.54	41100	-1.34	20250114	37850	7.13	20250102	63300	-35.94	20240416	34500	17.54	20241029	0.12	N	161390	500	619 억	46472162	N	N	30116	N	N
153	20250204	090743	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	500	2	1.28	642271700	16204	4.68	39600	39900	39400	50700	27300	39000	39639.10	37.52	0	4548	41100	40050	39400	38350	37700	39725	38025	619	11700	500	28080	50	1	123875069	48931	6.79	0.51	12	0.01	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	41100	-3.89	20250114	37850	4.36	20250102	63300	-37.60	20240416	34500	14.49	20241029	0.12	N	161390	500	619 억	46472162	N	N	30116	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History