KissMeData/001570/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16910	480	2	2.92	39761207730	2348125	247.21	16420	17400	16410	21350	11510	16430	16933.31	8.23	0	249584	17030	16730	16570	16270	16110	16650	16190	320	4920	500	11500	10	1	63967196	10817	-16.26	5.02	12	3.67	-1040.00	3371.00	134100	20240306	-87.39	16410	20250219	3.05	22150	-23.66	20250120	16410	3.05	20250219	134100	-87.39	20240306	16410	3.05	20250219	0.02	N	001570	500	319 억	5261709	N	N	642	N	N
3	20250219	150124	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16970	540	2	3.29	38423622200	2269215	238.90	16420	17400	16410	21350	11510	16430	16932.68	8.23	0	246769	17030	16730	16570	16270	16110	16650	16190	320	4920	500	11500	10	1	63967196	10855	-16.32	5.03	12	3.55	-1040.00	3371.00	134100	20240306	-87.35	16410	20250219	3.41	22150	-23.39	20250120	16410	3.41	20250219	134100	-87.35	20240306	16410	3.41	20250219	0.02	N	001570	500	319 억	5261709	N	N	6650	N	N
4	20250219	140123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	17000	570	2	3.47	35481730330	2096470	220.72	16420	17400	16410	21350	11510	16430	16924.64	8.23	0	212337	17030	16730	16570	16270	16110	16650	16190	320	4920	500	11500	10	1	63967196	10874	-16.35	5.04	12	3.28	-1040.00	3371.00	134100	20240306	-87.32	16410	20250219	3.60	22150	-23.25	20250120	16410	3.60	20250219	134100	-87.32	20240306	16410	3.60	20250219	0.02	N	001570	500	319 억	5261709	N	N	6650	N	N
5	20250219	130123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16960	530	2	3.23	33378680080	1972349	207.65	16420	17400	16410	21350	11510	16430	16923.45	8.23	0	205252	17030	16730	16570	16270	16110	16650	16190	320	4920	500	11500	10	1	63967196	10849	-16.31	5.03	12	3.08	-1040.00	3371.00	134100	20240306	-87.35	16410	20250219	3.35	22150	-23.43	20250120	16410	3.35	20250219	134100	-87.35	20240306	16410	3.35	20250219	0.02	N	001570	500	319 억	5261709	N	N	6650	N	N
6	20250219	120123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16870	440	2	2.68	31314663490	1850454	194.81	16420	17400	16410	21350	11510	16430	16922.84	8.23	0	210641	17030	16730	16570	16270	16110	16650	16190	320	4920	500	11500	10	1	63967196	10791	-16.22	5.00	12	2.89	-1040.00	3371.00	134100	20240306	-87.42	16410	20250219	2.80	22150	-23.84	20250120	16410	2.80	20250219	134100	-87.42	20240306	16410	2.80	20250219	0.02	N	001570	500	319 억	5261709	N	N	6650	N	N
7	20250219	110123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	17150	720	2	4.38	27256418430	1610788	169.58	16420	17400	16410	21350	11510	16430	16921.34	8.23	0	282822	17030	16730	16570	16270	16110	16650	16190	320	4920	500	11500	10	1	63967196	10970	-16.49	5.09	12	2.52	-1040.00	3371.00	134100	20240306	-87.21	16410	20250219	4.51	22150	-22.57	20250120	16410	4.51	20250219	134100	-87.21	20240306	16410	4.51	20250219	0.02	N	001570	500	319 억	5261709	N	N	6650	N	N
8	20250219	100123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	17020	590	2	3.59	14112500030	846077	89.07	16420	17040	16410	21350	11510	16430	16680.09	8.23	0	172842	17030	16730	16570	16270	16110	16650	16190	320	4920	500	11500	10	1	63967196	10887	-16.37	5.05	12	1.32	-1040.00	3371.00	134100	20240306	-87.31	16410	20250219	3.72	22150	-23.16	20250120	16410	3.72	20250219	134100	-87.31	20240306	16410	3.72	20250219	0.02	N	001570	500	319 억	5261709	N	N	6650	N	N
9	20250219	090123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16480	50	2	0.30	738577090	44943	4.73	16420	16490	16410	21350	11510	16430	16433.69	8.23	0	17818	17030	16730	16570	16270	16110	16650	16190	320	4920	500	11500	10	1	63967196	10542	-15.85	4.89	12	0.07	-1040.00	3371.00	134100	20240306	-87.71	16410	20250219	0.43	22150	-25.60	20250120	16410	0.43	20250219	134100	-87.71	20240306	16410	0.43	20250219	0.02	N	001570	500	319 억	5261709	N	N	6650	N	N
10	20250218	160123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16430	-360	5	-2.14	15482152040	937537	63.34	16840	16870	16410	21800	11760	16790	16513.67	8.42	0	-135959	17696	17242	16846	16392	15996	17045	16195	320	5010	500	11750	10	1	63967196	10510	-15.80	4.87	12	1.47	-1040.00	3371.00	134100	20240306	-87.75	16410	20250218	0.12	22150	-25.82	20250120	16410	0.12	20250218	134100	-87.75	20240306	16410	0.12	20250218	0.02	N	001570	500	319 억	5386669	N	N	6650	N	N
11	20250218	150123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16420	-370	5	-2.20	14639964800	886269	59.87	16840	16870	16410	21800	11760	16790	16518.45	8.42	0	-129285	17696	17242	16846	16392	15996	17045	16195	320	5010	500	11750	10	1	63967196	10503	-15.79	4.87	12	1.39	-1040.00	3371.00	134100	20240306	-87.76	16410	20250218	0.06	22150	-25.87	20250120	16410	0.06	20250218	134100	-87.76	20240306	16410	0.06	20250218	0.02	N	001570	500	319 억	5386669	N	N	5518	N	N
12	20250218	140123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16430	-360	5	-2.14	12977304830	785059	53.04	16840	16870	16420	21800	11760	16790	16530.14	8.42	0	-120792	17696	17242	16846	16392	15996	17045	16195	320	5010	500	11750	10	1	63967196	10510	-15.80	4.87	12	1.23	-1040.00	3371.00	134100	20240306	-87.75	16420	20250218	0.06	22150	-25.82	20250120	16420	0.06	20250218	134100	-87.75	20240306	16420	0.06	20250218	0.02	N	001570	500	319 억	5386669	N	N	5518	N	N
13	20250218	130123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16470	-320	5	-1.91	10956837920	662249	44.74	16840	16870	16450	21800	11760	16790	16544.65	8.42	0	-110021	17696	17242	16846	16392	15996	17045	16195	320	5010	500	11750	10	1	63967196	10535	-15.84	4.89	12	1.04	-1040.00	3371.00	134100	20240306	-87.72	16450	20250218	0.12	22150	-25.64	20250120	16450	0.12	20250218	134100	-87.72	20240306	16450	0.12	20250218	0.02	N	001570	500	319 억	5386669	N	N	5518	N	N
14	20250218	120123	57	100.00	KOSPI200		화학	N	N	N	N	Y	16470	-320	5	-1.91	9469644810	571926	38.64	16840	16870	16460	21800	11760	16790	16557.20	8.42	0	-93212	17696	17242	16846	16392	15996	17045	16195	320	5010	500	11750	10	1	63967196	10535	-15.84	4.89	12	0.89	-1040.00	3371.00	134100	20240306	-87.72	16450	20250217	0.12	22150	-25.64	20250120	16450	0.12	20250217	134100	-87.72	20240306	16450	0.12	20250217	0.02	N	001570	500	319 억	5386669	N	N	5518	N	N
15	20250218	110123	57	100.00	KOSPI200		화학	N	N	N	N	Y	16480	-310	5	-1.85	8118435710	489936	33.10	16840	16870	16460	21800	11760	16790	16570.11	8.42	0	-82010	17696	17242	16846	16392	15996	17045	16195	320	5010	500	11750	10	1	63967196	10542	-15.85	4.89	12	0.77	-1040.00	3371.00	134100	20240306	-87.71	16450	20250217	0.18	22150	-25.60	20250120	16450	0.18	20250217	134100	-87.71	20240306	16450	0.18	20250217	0.02	N	001570	500	319 억	5386669	N	N	5518	N	N
16	20250218	100123	57	100.00	KOSPI200		화학	N	N	N	N	Y	16520	-270	5	-1.61	6327495900	381447	25.77	16840	16870	16460	21800	11760	16790	16587.80	8.42	0	-68411	17696	17242	16846	16392	15996	17045	16195	320	5010	500	11750	10	1	63967196	10567	-15.88	4.90	12	0.60	-1040.00	3371.00	134100	20240306	-87.68	16450	20250217	0.43	22150	-25.42	20250120	16450	0.43	20250217	134100	-87.68	20240306	16450	0.43	20250217	0.02	N	001570	500	319 억	5386669	N	N	5518	N	N
17	20250218	090123	57	100.00	KOSPI200		화학	N	N	N	N	Y	16710	-80	5	-0.48	460229830	27424	1.85	16840	16840	16700	21800	11760	16790	16781.82	8.42	0	-18073	17696	17242	16846	16392	15996	17045	16195	320	5010	500	11750	10	1	63967196	10689	-16.07	4.96	12	0.04	-1040.00	3371.00	134100	20240306	-87.54	16450	20250217	1.58	22150	-24.56	20250120	16450	1.58	20250217	134100	-87.54	20240306	16450	1.58	20250217	0.02	N	001570	500	319 억	5386669	N	N	5518	N	N
18	20250217	160123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16790	-220	5	-1.29	24715533890	1469383	165.59	16890	17300	16450	22100	11910	17010	16820.34	8.39	0	8570	17716	17362	17046	16692	16376	17205	16535	320	5090	500	11900	10	1	63967196	10740	-16.14	4.98	12	2.30	-1040.00	3371.00	134100	20240306	-87.48	16450	20250217	2.07	22150	-24.20	20250120	16450	2.07	20250217	134100	-87.48	20240306	16450	2.07	20250217	0.02	N	001570	500	319 억	5369760	N	N	5518	N	N
19	20250217	150124	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16730	-280	5	-1.65	23967361050	1424744	160.56	16890	17300	16450	22100	11910	17010	16822.19	8.39	0	10670	17716	17362	17046	16692	16376	17205	16535	320	5090	500	11900	10	1	63967196	10702	-16.09	4.96	12	2.23	-1040.00	3371.00	134100	20240306	-87.52	16450	20250217	1.70	22150	-24.47	20250120	16450	1.70	20250217	134100	-87.52	20240306	16450	1.70	20250217	0.02	N	001570	500	319 억	5369760	N	N	3472	N	N
20	20250217	140123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16780	-230	5	-1.35	22335175890	1327136	149.56	16890	17300	16450	22100	11910	17010	16829.58	8.39	0	41572	17716	17362	17046	16692	16376	17205	16535	320	5090	500	11900	10	1	63967196	10734	-16.13	4.98	12	2.07	-1040.00	3371.00	134100	20240306	-87.49	16450	20250217	2.01	22150	-24.24	20250120	16450	2.01	20250217	134100	-87.49	20240306	16450	2.01	20250217	0.02	N	001570	500	319 억	5369760	N	N	3472	N	N
21	20250217	130123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16740	-270	5	-1.59	20004687920	1187842	133.86	16890	17300	16450	22100	11910	17010	16841.17	8.39	0	73267	17716	17362	17046	16692	16376	17205	16535	320	5090	500	11900	10	1	63967196	10708	-16.10	4.97	12	1.86	-1040.00	3371.00	134100	20240306	-87.52	16450	20250217	1.76	22150	-24.42	20250120	16450	1.76	20250217	134100	-87.52	20240306	16450	1.76	20250217	0.02	N	001570	500	319 억	5369760	N	N	3472	N	N
22	20250217	120123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	17010	0	3	0.00	17683469820	1050154	118.35	16890	17300	16450	22100	11910	17010	16838.89	8.39	0	126322	17716	17362	17046	16692	16376	17205	16535	320	5090	500	11900	10	1	63967196	10881	-16.36	5.05	12	1.64	-1040.00	3371.00	134100	20240306	-87.32	16450	20250217	3.40	22150	-23.21	20250120	16450	3.40	20250217	134100	-87.32	20240306	16450	3.40	20250217	0.02	N	001570	500	319 억	5369760	N	N	3472	N	N
23	20250217	110123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	17170	160	2	0.94	13356831420	798152	89.95	16890	17200	16450	22100	11910	17010	16734.62	8.39	0	86041	17716	17362	17046	16692	16376	17205	16535	320	5090	500	11900	10	1	63967196	10983	-16.51	5.09	12	1.25	-1040.00	3371.00	134100	20240306	-87.20	16450	20250217	4.38	22150	-22.48	20250120	16450	4.38	20250217	134100	-87.20	20240306	16450	4.38	20250217	0.02	N	001570	500	319 억	5369760	N	N	3472	N	N
24	20250217	100123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16540	-470	5	-2.76	7562652360	455889	51.38	16890	16890	16450	22100	11910	17010	16588.59	8.39	0	-3454	17716	17362	17046	16692	16376	17205	16535	320	5090	500	11900	10	1	63967196	10580	-15.90	4.91	12	0.71	-1040.00	3371.00	134100	20240306	-87.67	16450	20250217	0.55	22150	-25.33	20250120	16450	0.55	20250217	134100	-87.67	20240306	16450	0.55	20250217	0.02	N	001570	500	319 억	5369760	N	N	3472	N	N
25	20250217	090123	57	100.00	KOSPI200		화학	N	N	N	N	Y	16810	-200	5	-1.18	401798220	23848	2.69	16890	16890	16750	22100	11910	17010	16846.75	8.39	0	-1035	17716	17362	17046	16692	16376	17205	16535	320	5090	500	11900	10	1	63967196	10753	-16.16	4.99	12	0.04	-1040.00	3371.00	134100	20240306	-87.46	16730	20250214	0.48	22150	-24.11	20250120	16730	0.48	20250214	134100	-87.46	20240306	16730	0.48	20250214	0.02	N	001570	500	319 억	5369760	N	N	3472	N	N
26	20250214	160123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	17010	-290	5	-1.68	14899278530	882003	91.58	17400	17400	16730	22450	12110	17300	16892.24	8.62	0	-175356	17606	17452	17146	16992	16686	17530	17070	320	5150	500	12110	10	1	63967196	10881	-16.36	5.05	12	1.38	-1040.00	3371.00	134100	20240306	-87.32	16730	20250214	1.67	22150	-23.21	20250120	16730	1.67	20250214	134100	-87.32	20240306	16730	1.67	20250214	0.02	N	001570	500	319 억	5514559	N	N	3472	N	N
27	20250214	150123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16880	-420	5	-2.43	13878688880	821722	85.32	17400	17400	16730	22450	12110	17300	16889.61	8.62	0	-183471	17606	17452	17146	16992	16686	17530	17070	320	5150	500	12110	10	1	63967196	10798	-16.23	5.01	12	1.28	-1040.00	3371.00	134100	20240306	-87.41	16730	20250214	0.90	22150	-23.79	20250120	16730	0.90	20250214	134100	-87.41	20240306	16730	0.90	20250214	0.02	N	001570	500	319 억	5514559	N	N	135	N	N
28	20250214	140123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16870	-430	5	-2.49	12462626670	737830	76.61	17400	17400	16730	22450	12110	17300	16890.75	8.62	0	-164787	17606	17452	17146	16992	16686	17530	17070	320	5150	500	12110	10	1	63967196	10791	-16.22	5.00	12	1.15	-1040.00	3371.00	134100	20240306	-87.42	16730	20250214	0.84	22150	-23.84	20250120	16730	0.84	20250214	134100	-87.42	20240306	16730	0.84	20250214	0.02	N	001570	500	319 억	5514559	N	N	135	N	N
29	20250214	130123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16960	-340	5	-1.97	11134899940	659494	68.47	17400	17400	16730	22450	12110	17300	16883.81	8.62	0	-170122	17606	17452	17146	16992	16686	17530	17070	320	5150	500	12110	10	1	63967196	10849	-16.31	5.03	12	1.03	-1040.00	3371.00	134100	20240306	-87.35	16730	20250214	1.37	22150	-23.43	20250120	16730	1.37	20250214	134100	-87.35	20240306	16730	1.37	20250214	0.02	N	001570	500	319 억	5514559	N	N	135	N	N
30	20250214	120122	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16890	-410	5	-2.37	10251418620	607181	63.04	17400	17400	16730	22450	12110	17300	16883.42	8.62	0	-167480	17606	17452	17146	16992	16686	17530	17070	320	5150	500	12110	10	1	63967196	10804	-16.24	5.01	12	0.95	-1040.00	3371.00	134100	20240306	-87.40	16730	20250214	0.96	22150	-23.75	20250120	16730	0.96	20250214	134100	-87.40	20240306	16730	0.96	20250214	0.02	N	001570	500	319 억	5514559	N	N	135	N	N
31	20250214	110123	57	100.00	KOSPI200	신저가	화학	N	N	N	N	Y	16770	-530	5	-3.06	9385682580	555777	57.71	17400	17400	16730	22450	12110	17300	16887.27	8.62	0	-164454	17606	17452	17146	16992	16686	17530	17070	320	5150	500	12110	10	1	63967196	10727	-16.12	4.97	12	0.87	-1040.00	3371.00	134100	20240306	-87.49	16730	20250214	0.24	22150	-24.29	20250120	16730	0.24	20250214	134100	-87.49	20240306	16730	0.24	20250214	0.02	N	001570	500	319 억	5514559	N	N	135	N	N
32	20250214	100123	57	100.00	KOSPI200		화학	N	N	N	N	Y	16820	-480	5	-2.77	6227500630	367414	38.15	17400	17400	16790	22450	12110	17300	16949.26	8.62	0	-132556	17606	17452	17146	16992	16686	17530	17070	320	5150	500	12110	10	1	63967196	10759	-16.17	4.99	12	0.57	-1040.00	3371.00	134100	20240306	-87.46	16750	20250203	0.42	22150	-24.06	20250120	16750	0.42	20250203	134100	-87.46	20240306	16750	0.42	20250203	0.02	N	001570	500	319 억	5514559	N	N	135	N	N
33	20250214	090123	57	100.00	KOSPI200		화학	N	N	N	N	Y	17120	-180	5	-1.04	422197490	24493	2.54	17400	17400	17020	22450	12110	17300	17236.70	8.62	0	-11617	17606	17452	17146	16992	16686	17530	17070	320	5150	500	12110	10	1	63967196	10951	-16.46	5.08	12	0.04	-1040.00	3371.00	134100	20240306	-87.23	16750	20250203	2.21	22150	-22.71	20250120	16750	2.21	20250203	134100	-87.23	20240306	16750	2.21	20250203	0.02	N	001570	500	319 억	5514559	N	N	135	N	N
34	20250213	160122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17300	420	2	2.49	16258363690	951252	150.03	16910	17300	16840	21900	11820	16880	17090.88	8.59	-1760	59391	17380	17130	17000	16750	16620	17065	16685	320	5020	500	11810	10	1	63967196	11066	-16.63	5.13	12	1.49	-1040.00	3371.00	134100	20240306	-87.10	16750	20250203	3.28	22150	-21.90	20250120	16750	3.28	20250203	134100	-87.10	20240306	16750	3.28	20250203	0.04	N	001570	500	319 억	5494871	N	N	135	N	N
35	20250213	150122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17150	270	2	1.60	12406088490	727778	114.79	16910	17220	16840	21900	11820	16880	17046.70	8.59	-1760	25117	17380	17130	17000	16750	16620	17065	16685	320	5020	500	11810	10	1	63967196	10970	-16.49	5.09	12	1.14	-1040.00	3371.00	134100	20240306	-87.21	16750	20250203	2.39	22150	-22.57	20250120	16750	2.39	20250203	134100	-87.21	20240306	16750	2.39	20250203	0.04	N	001570	500	319 억	5494871	N	N	455	N	N
36	20250213	140122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17180	300	2	1.78	10364513030	608736	96.01	16910	17190	16840	21900	11820	16880	17026.46	8.59	-1760	48688	17380	17130	17000	16750	16620	17065	16685	320	5020	500	11810	10	1	63967196	10990	-16.52	5.10	12	0.95	-1040.00	3371.00	134100	20240306	-87.19	16750	20250203	2.57	22150	-22.44	20250120	16750	2.57	20250203	134100	-87.19	20240306	16750	2.57	20250203	0.04	N	001570	500	319 억	5494871	N	N	455	N	N
37	20250213	130122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17080	200	2	1.18	8468678410	498096	78.56	16910	17170	16840	21900	11820	16880	17002.28	8.59	-1760	28924	17380	17130	17000	16750	16620	17065	16685	320	5020	500	11810	10	1	63967196	10926	-16.42	5.07	12	0.78	-1040.00	3371.00	134100	20240306	-87.26	16750	20250203	1.97	22150	-22.89	20250120	16750	1.97	20250203	134100	-87.26	20240306	16750	1.97	20250203	0.04	N	001570	500	319 억	5494871	N	N	455	N	N
38	20250213	120123	57	100.00	KOSPI200		화학	N	N	N	N	Y	17030	150	2	0.89	7280225540	428585	67.60	16910	17170	16840	21900	11820	16880	16986.84	8.59	-1760	19015	17380	17130	17000	16750	16620	17065	16685	320	5020	500	11810	10	1	63967196	10894	-16.38	5.05	12	0.67	-1040.00	3371.00	134100	20240306	-87.30	16750	20250203	1.67	22150	-23.12	20250120	16750	1.67	20250203	134100	-87.30	20240306	16750	1.67	20250203	0.04	N	001570	500	319 억	5494871	N	N	455	N	N
39	20250213	110122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16940	60	2	0.36	6079247570	357954	56.46	16910	17170	16840	21900	11820	16880	16983.53	8.59	-1760	8554	17380	17130	17000	16750	16620	17065	16685	320	5020	500	11810	10	1	63967196	10836	-16.29	5.03	12	0.56	-1040.00	3371.00	134100	20240306	-87.37	16750	20250203	1.13	22150	-23.52	20250120	16750	1.13	20250203	134100	-87.37	20240306	16750	1.13	20250203	0.04	N	001570	500	319 억	5494871	N	N	455	N	N
40	20250213	100123	57	100.00	KOSPI200		화학	N	N	N	N	Y	16950	70	2	0.41	4777362910	281087	44.33	16910	17170	16840	21900	11820	16880	16996.33	8.59	-1760	29254	17380	17130	17000	16750	16620	17065	16685	320	5020	500	11810	10	1	63967196	10842	-16.30	5.03	12	0.44	-1040.00	3371.00	134100	20240306	-87.36	16750	20250203	1.19	22150	-23.48	20250120	16750	1.19	20250203	134100	-87.36	20240306	16750	1.19	20250203	0.04	N	001570	500	319 억	5494871	N	N	455	N	N
41	20250213	090122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17050	170	2	1.01	330815260	19469	3.07	16910	17090	16910	21900	11820	16880	16996.28	8.59	-1760	13668	17380	17130	17000	16750	16620	17065	16685	320	5020	500	11810	10	1	63967196	10906	-16.39	5.06	12	0.03	-1040.00	3371.00	134100	20240306	-87.29	16750	20250203	1.79	22150	-23.02	20250120	16750	1.79	20250203	134100	-87.29	20240306	16750	1.79	20250203	0.04	N	001570	500	319 억	5494871	N	N	455	N	N
42	20250212	160122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16880	-240	5	-1.40	10563838560	622349	108.25	17200	17250	16870	22250	11990	17120	16974.23	8.71	0	-74013	17860	17490	17220	16850	16580	17355	16715	320	5130	500	11980	10	1	63967196	10798	-16.23	5.01	12	0.97	-1040.00	3371.00	134100	20240306	-87.41	16750	20250203	0.78	22150	-23.79	20250120	16750	0.78	20250203	134100	-87.41	20240306	16750	0.78	20250203	0.03	N	001570	500	319 억	5569189	N	N	455	N	N
43	20250212	150122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16890	-230	5	-1.34	9829369260	578843	100.68	17200	17250	16890	22250	11990	17120	16980.91	8.71	0	-65328	17860	17490	17220	16850	16580	17355	16715	320	5130	500	11980	10	1	63967196	10804	-16.24	5.01	12	0.90	-1040.00	3371.00	134100	20240306	-87.40	16750	20250203	0.84	22150	-23.75	20250120	16750	0.84	20250203	134100	-87.40	20240306	16750	0.84	20250203	0.03	N	001570	500	319 억	5569189	N	N	105	N	N
44	20250212	140122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16950	-170	5	-0.99	8250014390	485437	84.43	17200	17250	16900	22250	11990	17120	16994.86	8.71	0	-50207	17860	17490	17220	16850	16580	17355	16715	320	5130	500	11980	10	1	63967196	10842	-16.30	5.03	12	0.76	-1040.00	3371.00	134100	20240306	-87.36	16750	20250203	1.19	22150	-23.48	20250120	16750	1.19	20250203	134100	-87.36	20240306	16750	1.19	20250203	0.03	N	001570	500	319 억	5569189	N	N	105	N	N
45	20250212	130122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16910	-210	5	-1.23	7236018580	425556	74.02	17200	17250	16900	22250	11990	17120	17003.50	8.71	0	-48604	17860	17490	17220	16850	16580	17355	16715	320	5130	500	11980	10	1	63967196	10817	-16.26	5.02	12	0.67	-1040.00	3371.00	134100	20240306	-87.39	16750	20250203	0.96	22150	-23.66	20250120	16750	0.96	20250203	134100	-87.39	20240306	16750	0.96	20250203	0.03	N	001570	500	319 억	5569189	N	N	105	N	N
46	20250212	120122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16960	-160	5	-0.93	5966884410	350597	60.98	17200	17250	16900	22250	11990	17120	17019.03	8.71	0	-14896	17860	17490	17220	16850	16580	17355	16715	320	5130	500	11980	10	1	63967196	10849	-16.31	5.03	12	0.55	-1040.00	3371.00	134100	20240306	-87.35	16750	20250203	1.25	22150	-23.43	20250120	16750	1.25	20250203	134100	-87.35	20240306	16750	1.25	20250203	0.03	N	001570	500	319 억	5569189	N	N	105	N	N
47	20250212	110122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16980	-140	5	-0.82	4801878480	281913	49.03	17200	17250	16900	22250	11990	17120	17032.99	8.71	0	-7302	17860	17490	17220	16850	16580	17355	16715	320	5130	500	11980	10	1	63967196	10862	-16.33	5.04	12	0.44	-1040.00	3371.00	134100	20240306	-87.34	16750	20250203	1.37	22150	-23.34	20250120	16750	1.37	20250203	134100	-87.34	20240306	16750	1.37	20250203	0.03	N	001570	500	319 억	5569189	N	N	105	N	N
48	20250212	100122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16970	-150	5	-0.88	3471654150	203646	35.42	17200	17250	16900	22250	11990	17120	17047.26	8.71	0	-6024	17860	17490	17220	16850	16580	17355	16715	320	5130	500	11980	10	1	63967196	10855	-16.32	5.03	12	0.32	-1040.00	3371.00	134100	20240306	-87.35	16750	20250203	1.31	22150	-23.39	20250120	16750	1.31	20250203	134100	-87.35	20240306	16750	1.31	20250203	0.03	N	001570	500	319 억	5569189	N	N	105	N	N
49	20250212	090122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17130	10	2	0.06	232387120	13545	2.36	17200	17250	17110	22250	11990	17120	17158.51	8.71	0	-6873	17860	17490	17220	16850	16580	17355	16715	320	5130	500	11980	10	1	63967196	10958	-16.47	5.08	12	0.02	-1040.00	3371.00	134100	20240306	-87.23	16750	20250203	2.27	22150	-22.66	20250120	16750	2.27	20250203	134100	-87.23	20240306	16750	2.27	20250203	0.03	N	001570	500	319 억	5569189	N	N	105	N	N
50	20250211	160122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17120	-450	5	-2.56	9794296510	568084	77.50	17590	17590	16950	22800	12300	17570	17240.92	8.82	0	-87494	18110	17840	17340	17070	16570	17975	17205	320	5230	500	12290	10	1	63967196	10951	-16.46	5.08	12	0.89	-1040.00	3371.00	134100	20240306	-87.23	16750	20250203	2.21	22150	-22.71	20250120	16750	2.21	20250203	134100	-87.23	20240306	16750	2.21	20250203	0.03	N	001570	500	319 억	5641845	N	N	105	N	N
51	20250211	150122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17180	-390	5	-2.22	8767863650	508171	69.33	17590	17590	16950	22800	12300	17570	17253.55	8.82	0	-69537	18110	17840	17340	17070	16570	17975	17205	320	5230	500	12290	10	1	63967196	10990	-16.52	5.10	12	0.79	-1040.00	3371.00	134100	20240306	-87.19	16750	20250203	2.57	22150	-22.44	20250120	16750	2.57	20250203	134100	-87.19	20240306	16750	2.57	20250203	0.03	N	001570	500	319 억	5641845	N	N	432	N	N
52	20250211	140122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17200	-370	5	-2.11	7719376990	447120	61.00	17590	17590	16950	22800	12300	17570	17264.42	8.82	0	-52833	18110	17840	17340	17070	16570	17975	17205	320	5230	500	12290	10	1	63967196	11002	-16.54	5.10	12	0.70	-1040.00	3371.00	134100	20240306	-87.17	16750	20250203	2.69	22150	-22.35	20250120	16750	2.69	20250203	134100	-87.17	20240306	16750	2.69	20250203	0.03	N	001570	500	319 억	5641845	N	N	432	N	N
53	20250211	130121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17260	-310	5	-1.76	7031578860	407146	55.54	17590	17590	16950	22800	12300	17570	17270.15	8.82	0	-46877	18110	17840	17340	17070	16570	17975	17205	320	5230	500	12290	10	1	63967196	11041	-16.60	5.12	12	0.64	-1040.00	3371.00	134100	20240306	-87.13	16750	20250203	3.04	22150	-22.08	20250120	16750	3.04	20250203	134100	-87.13	20240306	16750	3.04	20250203	0.03	N	001570	500	319 억	5641845	N	N	432	N	N
54	20250211	120122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17190	-380	5	-2.16	6212631220	359510	49.05	17590	17590	16950	22800	12300	17570	17280.55	8.82	0	-50098	18110	17840	17340	17070	16570	17975	17205	320	5230	500	12290	10	1	63967196	10996	-16.53	5.10	12	0.56	-1040.00	3371.00	134100	20240306	-87.18	16750	20250203	2.63	22150	-22.39	20250120	16750	2.63	20250203	134100	-87.18	20240306	16750	2.63	20250203	0.03	N	001570	500	319 억	5641845	N	N	432	N	N
55	20250211	110121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17170	-400	5	-2.28	5259437920	303993	41.47	17590	17590	16950	22800	12300	17570	17300.87	8.82	0	-37829	18110	17840	17340	17070	16570	17975	17205	320	5230	500	12290	10	1	63967196	10983	-16.51	5.09	12	0.48	-1040.00	3371.00	134100	20240306	-87.20	16750	20250203	2.51	22150	-22.48	20250120	16750	2.51	20250203	134100	-87.20	20240306	16750	2.51	20250203	0.03	N	001570	500	319 억	5641845	N	N	432	N	N
56	20250211	100122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17440	-130	5	-0.74	3431665640	198036	27.02	17590	17590	16950	22800	12300	17570	17328.06	8.82	0	-17914	18110	17840	17340	17070	16570	17975	17205	320	5230	500	12290	10	1	63967196	11156	-16.77	5.17	12	0.31	-1040.00	3371.00	134100	20240306	-86.99	16750	20250203	4.12	22150	-21.26	20250120	16750	4.12	20250203	134100	-86.99	20240306	16750	4.12	20250203	0.03	N	001570	500	319 억	5641845	N	N	432	N	N
57	20250211	090122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17380	-190	5	-1.08	667595770	38245	5.22	17590	17590	16950	22800	12300	17570	17454.70	8.82	0	-23121	18110	17840	17340	17070	16570	17975	17205	320	5230	500	12290	10	1	63967196	11117	-16.71	5.16	12	0.06	-1040.00	3371.00	134100	20240306	-87.04	16750	20250203	3.76	22150	-21.53	20250120	16750	3.76	20250203	134100	-87.04	20240306	16750	3.76	20250203	0.03	N	001570	500	319 억	5641845	N	N	432	N	N
58	20250210	160122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17570	190	2	1.09	12535874280	727111	94.96	17290	17610	16840	22550	12170	17380	17239.92	8.80	0	15051	18386	17882	17586	17082	16786	17735	16935	320	5170	500	12160	10	1	63967196	11239	-16.89	5.21	12	1.14	-1040.00	3371.00	134100	20240306	-86.90	16750	20250203	4.90	22150	-20.68	20250120	16750	4.90	20250203	134100	-86.90	20240306	16750	4.90	20250203	0.03	N	001570	500	319 억	5630729	N	N	384	N	N
59	20250210	150122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17580	200	2	1.15	11537811850	670300	87.54	17290	17610	16840	22550	12170	17380	17212.84	8.80	0	23237	18386	17882	17586	17082	16786	17735	16935	320	5170	500	12160	10	1	63967196	11245	-16.90	5.22	12	1.05	-1040.00	3371.00	134100	20240306	-86.89	16750	20250203	4.96	22150	-20.63	20250120	16750	4.96	20250203	134100	-86.89	20240306	16750	4.96	20250203	0.03	N	001570	500	319 억	5630729	N	N	1072	N	N
60	20250210	140122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17430	50	2	0.29	9249395210	539637	70.48	17290	17480	16840	22550	12170	17380	17139.91	8.80	0	4747	18386	17882	17586	17082	16786	17735	16935	320	5170	500	12160	10	1	63967196	11149	-16.76	5.17	12	0.84	-1040.00	3371.00	134100	20240306	-87.00	16750	20250203	4.06	22150	-21.31	20250120	16750	4.06	20250203	134100	-87.00	20240306	16750	4.06	20250203	0.03	N	001570	500	319 억	5630729	N	N	1072	N	N
61	20250210	130122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17320	-60	5	-0.35	8049586260	470551	61.46	17290	17410	16840	22550	12170	17380	17106.57	8.80	0	-8518	18386	17882	17586	17082	16786	17735	16935	320	5170	500	12160	10	1	63967196	11079	-16.65	5.14	12	0.74	-1040.00	3371.00	134100	20240306	-87.08	16750	20250203	3.40	22150	-21.81	20250120	16750	3.40	20250203	134100	-87.08	20240306	16750	3.40	20250203	0.03	N	001570	500	319 억	5630729	N	N	1072	N	N
62	20250210	120122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17320	-60	5	-0.35	7265784690	425274	55.54	17290	17410	16840	22550	12170	17380	17084.76	8.80	0	2393	18386	17882	17586	17082	16786	17735	16935	320	5170	500	12160	10	1	63967196	11079	-16.65	5.14	12	0.66	-1040.00	3371.00	134100	20240306	-87.08	16750	20250203	3.40	22150	-21.81	20250120	16750	3.40	20250203	134100	-87.08	20240306	16750	3.40	20250203	0.03	N	001570	500	319 억	5630729	N	N	1072	N	N
63	20250210	110121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17280	-100	5	-0.58	6588478200	386137	50.43	17290	17410	16840	22550	12170	17380	17062.32	8.80	0	5690	18386	17882	17586	17082	16786	17735	16935	320	5170	500	12160	10	1	63967196	11054	-16.62	5.13	12	0.60	-1040.00	3371.00	134100	20240306	-87.11	16750	20250203	3.16	22150	-21.99	20250120	16750	3.16	20250203	134100	-87.11	20240306	16750	3.16	20250203	0.03	N	001570	500	319 억	5630729	N	N	1072	N	N
64	20250210	100121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17080	-300	5	-1.73	4737561290	278959	36.43	17290	17300	16840	22550	12170	17380	16982.62	8.80	0	13654	18386	17882	17586	17082	16786	17735	16935	320	5170	500	12160	10	1	63967196	10926	-16.42	5.07	12	0.44	-1040.00	3371.00	134100	20240306	-87.26	16750	20250203	1.97	22150	-22.89	20250120	16750	1.97	20250203	134100	-87.26	20240306	16750	1.97	20250203	0.03	N	001570	500	319 억	5630729	N	N	1072	N	N
65	20250210	090122	57	100.00	KOSPI200		화학	N	N	N	N	Y	16990	-390	5	-2.24	433266680	25302	3.30	17290	17300	16980	22550	12170	17380	17121.04	8.80	0	-6756	18386	17882	17586	17082	16786	17735	16935	320	5170	500	12160	10	1	63967196	10868	-16.34	5.04	12	0.04	-1040.00	3371.00	134100	20240306	-87.33	16750	20250203	1.43	22150	-23.30	20250120	16750	1.43	20250203	134100	-87.33	20240306	16750	1.43	20250203	0.03	N	001570	500	319 억	5630729	N	N	1072	N	N
66	20250207	160121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17380	-580	5	-3.23	13235315210	755162	86.78	17960	18090	17290	23300	12580	17960	17526.58	9.07	0	-174589	19053	18506	18183	17636	17313	18345	17475	320	5340	500	12570	10	1	63967196	11117	-16.71	5.16	12	1.18	-1040.00	3371.00	134100	20240306	-87.04	16750	20250203	3.76	22150	-21.53	20250120	16750	3.76	20250203	134100	-87.04	20240306	16750	3.76	20250203	0.03	N	001570	500	319 억	5801405	N	N	1072	N	N
67	20250207	150121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17430	-530	5	-2.95	12375320570	705706	81.10	17960	18090	17290	23300	12580	17960	17535.95	9.07	0	-159154	19053	18506	18183	17636	17313	18345	17475	320	5340	500	12570	10	1	63967196	11149	-16.76	5.17	12	1.10	-1040.00	3371.00	134100	20240306	-87.00	16750	20250203	4.06	22150	-21.31	20250120	16750	4.06	20250203	134100	-87.00	20240306	16750	4.06	20250203	0.03	N	001570	500	319 억	5801405	N	N	146	N	N
68	20250207	140121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17380	-580	5	-3.23	11562862150	659074	75.74	17960	18090	17290	23300	12580	17960	17543.96	9.07	0	-148404	19053	18506	18183	17636	17313	18345	17475	320	5340	500	12570	10	1	63967196	11117	-16.71	5.16	12	1.03	-1040.00	3371.00	134100	20240306	-87.04	16750	20250203	3.76	22150	-21.53	20250120	16750	3.76	20250203	134100	-87.04	20240306	16750	3.76	20250203	0.03	N	001570	500	319 억	5801405	N	N	146	N	N
69	20250207	130122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17360	-600	5	-3.34	10287725850	585704	67.31	17960	18090	17290	23300	12580	17960	17564.57	9.07	0	-146304	19053	18506	18183	17636	17313	18345	17475	320	5340	500	12570	10	1	63967196	11105	-16.69	5.15	12	0.92	-1040.00	3371.00	134100	20240306	-87.05	16750	20250203	3.64	22150	-21.63	20250120	16750	3.64	20250203	134100	-87.05	20240306	16750	3.64	20250203	0.03	N	001570	500	319 억	5801405	N	N	146	N	N
70	20250207	120122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17420	-540	5	-3.01	8750881610	497410	57.16	17960	18090	17290	23300	12580	17960	17592.73	9.07	0	-110771	19053	18506	18183	17636	17313	18345	17475	320	5340	500	12570	10	1	63967196	11143	-16.75	5.17	12	0.78	-1040.00	3371.00	134100	20240306	-87.01	16750	20250203	4.00	22150	-21.35	20250120	16750	4.00	20250203	134100	-87.01	20240306	16750	4.00	20250203	0.03	N	001570	500	319 억	5801405	N	N	146	N	N
71	20250207	110122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17450	-510	5	-2.84	7851662080	445813	51.23	17960	18090	17290	23300	12580	17960	17611.83	9.07	0	-99942	19053	18506	18183	17636	17313	18345	17475	320	5340	500	12570	10	1	63967196	11162	-16.78	5.18	12	0.70	-1040.00	3371.00	134100	20240306	-86.99	16750	20250203	4.18	22150	-21.22	20250120	16750	4.18	20250203	134100	-86.99	20240306	16750	4.18	20250203	0.03	N	001570	500	319 억	5801405	N	N	146	N	N
72	20250207	100121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17430	-530	5	-2.95	5954559680	337001	38.73	17960	18090	17290	23300	12580	17960	17669.07	9.07	0	-84859	19053	18506	18183	17636	17313	18345	17475	320	5340	500	12570	10	1	63967196	11149	-16.76	5.17	12	0.53	-1040.00	3371.00	134100	20240306	-87.00	16750	20250203	4.06	22150	-21.31	20250120	16750	4.06	20250203	134100	-87.00	20240306	16750	4.06	20250203	0.03	N	001570	500	319 억	5801405	N	N	146	N	N
73	20250207	090122	57	100.00	KOSPI200		화학	N	N	N	N	Y	17520	-440	5	-2.45	374240820	21010	2.41	17960	17990	17480	23300	12580	17960	17810.91	9.07	0	-10681	19053	18506	18183	17636	17313	18345	17475	320	5340	500	12570	10	1	63967196	11207	-16.85	5.20	12	0.03	-1040.00	3371.00	134100	20240306	-86.94	16750	20250203	4.60	22150	-20.90	20250120	16750	4.60	20250203	134100	-86.94	20240306	16750	4.60	20250203	0.03	N	001570	500	319 억	5801405	N	N	146	N	N
74	20250206	160120	57	100.00	KOSPI200		화학	N	N	N	N	Y	17960	-740	5	-3.96	15590115270	862209	39.22	18700	18730	17860	24300	13090	18700	18081.59	9.30	0	-147911	20673	19686	18433	17446	16193	20180	17940	320	5600	500	13090	10	1	63967196	11489	-17.27	5.33	12	1.35	-1040.00	3371.00	134100	20240306	-86.61	16750	20250203	7.22	22150	-18.92	20250120	16750	7.22	20250203	134100	-86.61	20240306	16750	7.22	20250203	0.03	N	001570	500	319 억	5949105	N	N	145	N	N
75	20250206	150121	57	100.00	KOSPI200		화학	N	N	N	N	Y	18020	-680	5	-3.64	14569283880	805437	36.64	18700	18730	17860	24300	13090	18700	18088.21	9.30	0	-141355	20673	19686	18433	17446	16193	20180	17940	320	5600	500	13090	10	1	63967196	11527	-17.33	5.35	12	1.26	-1040.00	3371.00	134100	20240306	-86.56	16750	20250203	7.58	22150	-18.65	20250120	16750	7.58	20250203	134100	-86.56	20240306	16750	7.58	20250203	0.03	N	001570	500	319 억	5949105	N	N	55	N	N
76	20250206	140121	57	100.00	KOSPI200		화학	N	N	N	N	Y	18030	-670	5	-3.58	13059447620	721560	32.82	18700	18730	17860	24300	13090	18700	18098.40	9.30	0	-128428	20673	19686	18433	17446	16193	20180	17940	320	5600	500	13090	10	1	63967196	11533	-17.34	5.35	12	1.13	-1040.00	3371.00	134100	20240306	-86.55	16750	20250203	7.64	22150	-18.60	20250120	16750	7.64	20250203	134100	-86.55	20240306	16750	7.64	20250203	0.03	N	001570	500	319 억	5949105	N	N	55	N	N
77	20250206	130120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18190	-510	5	-2.73	12086008130	667780	30.38	18700	18730	17860	24300	13090	18700	18098.24	9.30	0	-111150	20673	19686	18433	17446	16193	20180	17940	320	5600	500	13090	10	1	63967196	11636	-17.49	5.40	12	1.04	-1040.00	3371.00	134100	20240306	-86.44	16750	20250203	8.60	22150	-17.88	20250120	16750	8.60	20250203	134100	-86.44	20240306	16750	8.60	20250203	0.03	N	001570	500	319 억	5949105	N	N	55	N	N
78	20250206	120120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18100	-600	5	-3.21	11250615970	621682	28.28	18700	18730	17860	24300	13090	18700	18096.47	9.30	0	-115828	20673	19686	18433	17446	16193	20180	17940	320	5600	500	13090	10	1	63967196	11578	-17.40	5.37	12	0.97	-1040.00	3371.00	134100	20240306	-86.50	16750	20250203	8.06	22150	-18.28	20250120	16750	8.06	20250203	134100	-86.50	20240306	16750	8.06	20250203	0.03	N	001570	500	319 억	5949105	N	N	55	N	N
79	20250206	110118	57	100.00	KOSPI200		화학	N	N	N	N	Y	18120	-580	5	-3.10	10119555460	559256	25.44	18700	18730	17860	24300	13090	18700	18094.02	9.30	0	-135127	20673	19686	18433	17446	16193	20180	17940	320	5600	500	13090	10	1	63967196	11591	-17.42	5.38	12	0.87	-1040.00	3371.00	134100	20240306	-86.49	16750	20250203	8.18	22150	-18.19	20250120	16750	8.18	20250203	134100	-86.49	20240306	16750	8.18	20250203	0.03	N	001570	500	319 억	5949105	N	N	55	N	N
80	20250206	100120	57	100.00	KOSPI200		화학	N	N	N	N	Y	17940	-760	5	-4.06	7807455860	430571	19.59	18700	18730	17870	24300	13090	18700	18132.00	9.30	0	-116103	20673	19686	18433	17446	16193	20180	17940	320	5600	500	13090	10	1	63967196	11476	-17.25	5.32	12	0.67	-1040.00	3371.00	134100	20240306	-86.62	16750	20250203	7.10	22150	-19.01	20250120	16750	7.10	20250203	134100	-86.62	20240306	16750	7.10	20250203	0.03	N	001570	500	319 억	5949105	N	N	55	N	N
81	20250206	090120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18350	-350	5	-1.87	387160210	20783	0.95	18700	18730	18350	24300	13090	18700	18626.56	9.30	0	-9373	20673	19686	18433	17446	16193	20180	17940	320	5600	500	13090	10	1	63967196	11738	-17.64	5.44	12	0.03	-1040.00	3371.00	134100	20240306	-86.32	16750	20250203	9.55	22150	-17.16	20250120	16750	9.55	20250203	134100	-86.32	20240306	16750	9.55	20250203	0.03	N	001570	500	319 억	5949105	N	N	55	N	N
82	20250205	160120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18700	1390	2	8.03	40709167360	2185341	259.50	17200	19420	17180	22500	12120	17310	18628.27	8.88	-3190	290234	18303	17806	17353	16856	16403	18055	17105	320	5190	500	12110	10	1	63967196	11962	-17.98	5.55	12	3.42	-1040.00	3371.00	134100	20240306	-86.06	16750	20250203	11.64	22150	-15.58	20250120	16750	11.64	20250203	134100	-86.06	20240306	16750	11.64	20250203	0.03	N	001570	500	319 억	5677903	N	N	55	N	N
83	20250205	150120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18640	1330	2	7.68	38930529920	2090093	248.19	17200	19420	17180	22500	12120	17310	18626.26	8.88	-3190	269819	18303	17806	17353	16856	16403	18055	17105	320	5190	500	12110	10	1	63967196	11923	-17.92	5.53	12	3.27	-1040.00	3371.00	134100	20240306	-86.10	16750	20250203	11.28	22150	-15.85	20250120	16750	11.28	20250203	134100	-86.10	20240306	16750	11.28	20250203	0.03	N	001570	500	319 억	5677903	N	N	1260	N	N
84	20250205	140120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18490	1180	2	6.82	37170026210	1995423	236.95	17200	19420	17180	22500	12120	17310	18627.68	8.88	-3190	259984	18303	17806	17353	16856	16403	18055	17105	320	5190	500	12110	10	1	63967196	11828	-17.78	5.49	12	3.12	-1040.00	3371.00	134100	20240306	-86.21	16750	20250203	10.39	22150	-16.52	20250120	16750	10.39	20250203	134100	-86.21	20240306	16750	10.39	20250203	0.03	N	001570	500	319 억	5677903	N	N	1260	N	N
85	20250205	130120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18460	1150	2	6.64	35760944330	1919046	227.88	17200	19420	17180	22500	12120	17310	18634.79	8.88	-3190	255856	18303	17806	17353	16856	16403	18055	17105	320	5190	500	12110	10	1	63967196	11808	-17.75	5.48	12	3.00	-1040.00	3371.00	134100	20240306	-86.23	16750	20250203	10.21	22150	-16.66	20250120	16750	10.21	20250203	134100	-86.23	20240306	16750	10.21	20250203	0.03	N	001570	500	319 억	5677903	N	N	1260	N	N
86	20250205	120120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18860	1550	2	8.95	32688105940	1754940	208.39	17200	19420	17180	22500	12120	17310	18626.38	8.88	-3190	257019	18303	17806	17353	16856	16403	18055	17105	320	5190	500	12110	10	1	63967196	12064	-18.13	5.59	12	2.74	-1040.00	3371.00	134100	20240306	-85.94	16750	20250203	12.60	22150	-14.85	20250120	16750	12.60	20250203	134100	-85.94	20240306	16750	12.60	20250203	0.03	N	001570	500	319 억	5677903	N	N	1260	N	N
87	20250205	110119	57	100.00	KOSPI200		화학	N	N	N	N	Y	18550	1240	2	7.16	29070231300	1561697	185.45	17200	19420	17180	22500	12120	17310	18614.56	8.88	-3190	168599	18303	17806	17353	16856	16403	18055	17105	320	5190	500	12110	10	1	63967196	11866	-17.84	5.50	12	2.44	-1040.00	3371.00	134100	20240306	-86.17	16750	20250203	10.75	22150	-16.25	20250120	16750	10.75	20250203	134100	-86.17	20240306	16750	10.75	20250203	0.03	N	001570	500	319 억	5677903	N	N	1260	N	N
88	20250205	100120	57	100.00	KOSPI200		화학	N	N	N	N	Y	18320	1010	2	5.83	25464490430	1366471	162.26	17200	19420	17180	22500	12120	17310	18635.28	8.88	-3190	139226	18303	17806	17353	16856	16403	18055	17105	320	5190	500	12110	10	1	63967196	11719	-17.62	5.43	12	2.14	-1040.00	3371.00	134100	20240306	-86.34	16750	20250203	9.37	22150	-17.29	20250120	16750	9.37	20250203	134100	-86.34	20240306	16750	9.37	20250203	0.03	N	001570	500	319 억	5677903	N	N	1260	N	N
89	20250205	090121	57	100.00	KOSPI200		화학	N	N	N	N	Y	17560	250	2	1.44	464684130	26732	3.17	17200	17600	17180	22500	12120	17310	17383.23	8.88	-3190	14543	18303	17806	17353	16856	16403	18055	17105	320	5190	500	12110	10	1	63967196	11233	-16.88	5.21	12	0.04	-1040.00	3371.00	134100	20240306	-86.91	16750	20250203	4.84	22150	-20.72	20250120	16750	4.84	20250203	134100	-86.91	20240306	16750	4.84	20250203	0.03	N	001570	500	319 억	5677903	N	N	1260	N	N
90	20250204	160119	57	100.00	KOSPI200		화학	N	N	N	N	Y	17310	250	2	1.47	14582816150	836151	89.97	17060	17850	16900	22150	11950	17060	17440.66	8.68	0	127296	17853	17456	17103	16706	16353	17280	16530	320	5090	500	11940	10	1	63967196	11073	-16.64	5.13	12	1.31	-1040.00	3371.00	134100	20240306	-87.09	16750	20250203	3.34	22150	-21.85	20250120	16750	3.34	20250203	134100	-87.09	20240306	16750	3.34	20250203	0.02	N	001570	500	319 억	5551324	N	N	1260	N	N
91	20250204	150119	57	100.00	KOSPI200		화학	N	N	N	N	Y	17280	220	2	1.29	13850419240	793847	85.42	17060	17850	16900	22150	11950	17060	17447.26	8.68	0	127852	17853	17456	17103	16706	16353	17280	16530	320	5090	500	11940	10	1	63967196	11054	-16.62	5.13	12	1.24	-1040.00	3371.00	134100	20240306	-87.11	16750	20250203	3.16	22150	-21.99	20250120	16750	3.16	20250203	134100	-87.11	20240306	16750	3.16	20250203	0.02	N	001570	500	319 억	5551324	N	N	4769	N	N
92	20250204	140119	57	100.00	KOSPI200		화학	N	N	N	N	Y	17410	350	2	2.05	12260361130	701886	75.52	17060	17850	16900	22150	11950	17060	17467.79	8.68	0	162315	17853	17456	17103	16706	16353	17280	16530	320	5090	500	11940	10	1	63967196	11137	-16.74	5.16	12	1.10	-1040.00	3371.00	134100	20240306	-87.02	16750	20250203	3.94	22150	-21.40	20250120	16750	3.94	20250203	134100	-87.02	20240306	16750	3.94	20250203	0.02	N	001570	500	319 억	5551324	N	N	4769	N	N
93	20250204	130119	57	100.00	KOSPI200		화학	N	N	N	N	Y	17580	520	2	3.05	11334061600	648869	69.82	17060	17850	16900	22150	11950	17060	17467.47	8.68	0	166229	17853	17456	17103	16706	16353	17280	16530	320	5090	500	11940	10	1	63967196	11245	-16.90	5.22	12	1.01	-1040.00	3371.00	134100	20240306	-86.89	16750	20250203	4.96	22150	-20.63	20250120	16750	4.96	20250203	134100	-86.89	20240306	16750	4.96	20250203	0.02	N	001570	500	319 억	5551324	N	N	4769	N	N
94	20250204	120119	57	100.00	KOSPI200		화학	N	N	N	N	Y	17680	620	2	3.63	9480054810	544165	58.55	17060	17850	16900	22150	11950	17060	17421.35	8.68	0	127549	17853	17456	17103	16706	16353	17280	16530	320	5090	500	11940	10	1	63967196	11309	-17.00	5.24	12	0.85	-1040.00	3371.00	134100	20240306	-86.82	16750	20250203	5.55	22150	-20.18	20250120	16750	5.55	20250203	134100	-86.82	20240306	16750	5.55	20250203	0.02	N	001570	500	319 억	5551324	N	N	4769	N	N
95	20250204	110118	57	100.00	KOSPI200		화학	N	N	N	N	Y	17440	380	2	2.23	8368942650	480560	51.71	17060	17850	16900	22150	11950	17060	17415.05	8.68	0	119747	17853	17456	17103	16706	16353	17280	16530	320	5090	500	11940	10	1	63967196	11156	-16.77	5.17	12	0.75	-1040.00	3371.00	134100	20240306	-86.99	16750	20250203	4.12	22150	-21.26	20250120	16750	4.12	20250203	134100	-86.99	20240306	16750	4.12	20250203	0.02	N	001570	500	319 억	5551324	N	N	4769	N	N
96	20250204	100120	57	100.00	KOSPI200		화학	N	N	N	N	Y	17700	640	2	3.75	6325726090	363847	39.15	17060	17850	16900	22150	11950	17060	17385.76	8.68	0	119584	17853	17456	17103	16706	16353	17280	16530	320	5090	500	11940	10	1	63967196	11322	-17.02	5.25	12	0.57	-1040.00	3371.00	134100	20240306	-86.80	16750	20250203	5.67	22150	-20.09	20250120	16750	5.67	20250203	134100	-86.80	20240306	16750	5.67	20250203	0.02	N	001570	500	319 억	5551324	N	N	4769	N	N
97	20250204	090119	57	100.00	KOSPI200		화학	N	N	N	N	Y	17460	400	2	2.34	377162450	21901	2.36	17060	17460	17060	22150	11950	17060	17221.93	8.68	0	13167	17853	17456	17103	16706	16353	17280	16530	320	5090	500	11940	10	1	63967196	11169	-16.79	5.18	12	0.03	-1040.00	3371.00	134100	20240306	-86.98	16750	20250203	4.24	22150	-21.17	20250120	16750	4.24	20250203	134100	-86.98	20240306	16750	4.24	20250203	0.02	N	001570	500	319 억	5551324	N	N	4769	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History