KissMeData/011170/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	62400	-3900	5	-5.88	107319057200	1710137	641.76	64900	65600	62400	86100	46500	66300	62754.83	24.04	0	-231669	69966	68132	66666	64832	63366	67400	64100	2139	19800	5000	47730	100	1	42775419	26692	-52.57	0.17	12	4.00	-1187.00	363366.00	139300	20240219	-55.20	51800	20250210	20.46	73000	-14.52	20250220	51800	20.46	20250210	128600	-51.48	20240304	51800	20.46	20250210	0.56	N	011170	5000	2138 억	10284355	N	N	4991	N	N
3	20250228	150304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63800	-2500	5	-3.77	20084303100	313036	117.47	64900	65600	62700	86100	46500	66300	64159.71	24.04	0	-79076	69966	68132	66666	64832	63366	67400	64100	2139	19800	5000	47730	100	1	42775419	27291	-53.75	0.18	12	0.73	-1187.00	363366.00	139300	20240219	-54.20	51800	20250210	23.17	73000	-12.60	20250220	51800	23.17	20250210	128600	-50.39	20240304	51800	23.17	20250210	0.56	N	011170	5000	2138 억	10284355	N	N	325	N	N
4	20250228	140304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64900	-1400	5	-2.11	13638581300	213002	79.93	64900	65600	62700	86100	46500	66300	64030.28	24.04	0	-36420	69966	68132	66666	64832	63366	67400	64100	2139	19800	5000	47730	100	1	42775419	27761	-54.68	0.18	12	0.50	-1187.00	363366.00	139300	20240219	-53.41	51800	20250210	25.29	73000	-11.10	20250220	51800	25.29	20250210	128600	-49.53	20240304	51800	25.29	20250210	0.56	N	011170	5000	2138 억	10284355	N	N	325	N	N
5	20250228	130304	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63100	-3200	5	-4.83	9640742200	150407	56.44	64900	65600	63000	86100	46500	66300	64097.67	24.04	0	-21287	69966	68132	66666	64832	63366	67400	64100	2139	19800	5000	47730	100	1	42775419	26991	-53.16	0.17	12	0.35	-1187.00	363366.00	139300	20240219	-54.70	51800	20250210	21.81	73000	-13.56	20250220	51800	21.81	20250210	128600	-50.93	20240304	51800	21.81	20250210	0.56	N	011170	5000	2138 억	10284355	N	N	325	N	N
6	20250228	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63800	-2500	5	-3.77	7606301700	118369	44.42	64900	65600	63300	86100	46500	66300	64259.20	24.04	0	-3656	69966	68132	66666	64832	63366	67400	64100	2139	19800	5000	47730	100	1	42775419	27291	-53.75	0.18	12	0.28	-1187.00	363366.00	139300	20240219	-54.20	51800	20250210	23.17	73000	-12.60	20250220	51800	23.17	20250210	128600	-50.39	20240304	51800	23.17	20250210	0.56	N	011170	5000	2138 억	10284355	N	N	325	N	N
7	20250228	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64100	-2200	5	-3.32	6160928300	95870	35.98	64900	65600	63300	86100	46500	66300	64263.32	24.04	0	1008	69966	68132	66666	64832	63366	67400	64100	2139	19800	5000	47730	100	1	42775419	27419	-54.00	0.18	12	0.22	-1187.00	363366.00	139300	20240219	-53.98	51800	20250210	23.75	73000	-12.19	20250220	51800	23.75	20250210	128600	-50.16	20240304	51800	23.75	20250210	0.56	N	011170	5000	2138 억	10284355	N	N	325	N	N
8	20250228	100302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63800	-2500	5	-3.77	3530694500	55005	20.64	64900	65600	63300	86100	46500	66300	64188.53	24.04	0	-8088	69966	68132	66666	64832	63366	67400	64100	2139	19800	5000	47730	100	1	42775419	27291	-53.75	0.18	12	0.13	-1187.00	363366.00	139300	20240219	-54.20	51800	20250210	23.17	73000	-12.60	20250220	51800	23.17	20250210	128600	-50.39	20240304	51800	23.17	20250210	0.56	N	011170	5000	2138 억	10284355	N	N	325	N	N
9	20250228	090303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65100	-1200	5	-1.81	308252300	4754	1.78	64900	65600	64400	86100	46500	66300	64840.00	24.04	0	-1102	69966	68132	66666	64832	63366	67400	64100	2139	19800	5000	47730	100	1	42775419	27847	-54.84	0.18	12	0.01	-1187.00	363366.00	139300	20240219	-53.27	51800	20250210	25.68	73000	-10.82	20250220	51800	25.68	20250210	128600	-49.38	20240304	51800	25.68	20250210	0.56	N	011170	5000	2138 억	10284355	N	N	325	N	N
10	20250227	160302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	-1200	5	-1.78	17695900100	266247	87.23	67200	68500	65200	87700	47300	67500	66464.27	24.03	0	-1876	71100	69300	66500	64700	61900	70200	65600	2139	20200	5000	48600	100	1	42775419	28360	-55.86	0.18	12	0.62	-1187.00	363366.00	139300	20240219	-52.40	51800	20250210	27.99	73000	-9.18	20250220	51800	27.99	20250210	128600	-48.44	20240304	51800	27.99	20250210	0.53	N	011170	5000	2138 억	10277116	N	N	325	N	N
11	20250227	150301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	-1100	5	-1.63	14181271400	213198	69.85	67200	68500	65200	87700	47300	67500	66516.90	24.03	0	5738	71100	69300	66500	64700	61900	70200	65600	2139	20200	5000	48600	100	1	42775419	28403	-55.94	0.18	12	0.50	-1187.00	363366.00	139300	20240219	-52.33	51800	20250210	28.19	73000	-9.04	20250220	51800	28.19	20250210	128600	-48.37	20240304	51800	28.19	20250210	0.53	N	011170	5000	2138 억	10277116	N	N	76	N	N
12	20250227	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66100	-1400	5	-2.07	11382373000	170906	55.99	67200	68500	65200	87700	47300	67500	66600.19	24.03	0	-4312	71100	69300	66500	64700	61900	70200	65600	2139	20200	5000	48600	100	1	42775419	28275	-55.69	0.18	12	0.40	-1187.00	363366.00	139300	20240219	-52.55	51800	20250210	27.61	73000	-9.45	20250220	51800	27.61	20250210	128600	-48.60	20240304	51800	27.61	20250210	0.53	N	011170	5000	2138 억	10277116	N	N	76	N	N
13	20250227	130301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65300	-2200	5	-3.26	9521192900	142587	46.71	67200	68500	65300	87700	47300	67500	66774.62	24.03	0	-8411	71100	69300	66500	64700	61900	70200	65600	2139	20200	5000	48600	100	1	42775419	27932	-55.01	0.18	12	0.33	-1187.00	363366.00	139300	20240219	-53.12	51800	20250210	26.06	73000	-10.55	20250220	51800	26.06	20250210	128600	-49.22	20240304	51800	26.06	20250210	0.53	N	011170	5000	2138 억	10277116	N	N	76	N	N
14	20250227	120301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	-1100	5	-1.63	7246598500	108140	35.43	67200	68500	65700	87700	47300	67500	67011.26	24.03	0	2847	71100	69300	66500	64700	61900	70200	65600	2139	20200	5000	48600	100	1	42775419	28403	-55.94	0.18	12	0.25	-1187.00	363366.00	139300	20240219	-52.33	51800	20250210	28.19	73000	-9.04	20250220	51800	28.19	20250210	128600	-48.37	20240304	51800	28.19	20250210	0.53	N	011170	5000	2138 억	10277116	N	N	76	N	N
15	20250227	110303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66100	-1400	5	-2.07	5233066000	77879	25.51	67200	68500	65900	87700	47300	67500	67194.82	24.03	0	-1277	71100	69300	66500	64700	61900	70200	65600	2139	20200	5000	48600	100	1	42775419	28275	-55.69	0.18	12	0.18	-1187.00	363366.00	139300	20240219	-52.55	51800	20250210	27.61	73000	-9.45	20250220	51800	27.61	20250210	128600	-48.60	20240304	51800	27.61	20250210	0.53	N	011170	5000	2138 억	10277116	N	N	76	N	N
16	20250227	100311	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68000	500	2	0.74	2345009300	34609	11.34	67200	68500	67000	87700	47300	67500	67757.22	24.03	0	-9193	71100	69300	66500	64700	61900	70200	65600	2139	20200	5000	48600	100	1	42775419	29087	-57.29	0.19	12	0.08	-1187.00	363366.00	139300	20240219	-51.18	51800	20250210	31.27	73000	-6.85	20250220	51800	31.27	20250210	128600	-47.12	20240304	51800	31.27	20250210	0.53	N	011170	5000	2138 억	10277116	N	N	76	N	N
17	20250227	090310	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67400	-100	5	-0.15	208427800	3088	1.01	67200	68000	67100	87700	47300	67500	67496.05	24.03	0	-442	71100	69300	66500	64700	61900	70200	65600	2139	20200	5000	48600	100	1	42775419	28831	-56.78	0.19	12	0.01	-1187.00	363366.00	139300	20240219	-51.62	51800	20250210	30.12	73000	-7.67	20250220	51800	30.12	20250210	128600	-47.59	20240304	51800	30.12	20250210	0.53	N	011170	5000	2138 억	10277116	N	N	76	N	N
18	20250226	160301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67500	3900	2	6.13	20201873500	305005	93.96	63800	68300	63700	82600	44600	63600	66234.34	24.15	0	-43676	67066	65332	64166	62432	61266	64750	61850	2139	19000	5000	45790	100	1	42775419	28873	-56.87	0.19	12	0.71	-1187.00	363366.00	139300	20240219	-51.54	51800	20250210	30.31	73000	-7.53	20250220	51800	30.31	20250210	129500	-47.88	20240226	51800	30.31	20250210	0.51	N	011170	5000	2138 억	10331357	N	N	76	N	N
19	20250226	150301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67800	4200	2	6.60	18840199400	284839	87.75	63800	68300	63700	82600	44600	63600	66143.58	24.15	0	-38505	67066	65332	64166	62432	61266	64750	61850	2139	19000	5000	45790	100	1	42775419	29002	-57.12	0.19	12	0.67	-1187.00	363366.00	139300	20240219	-51.33	51800	20250210	30.89	73000	-7.12	20250220	51800	30.89	20250210	129500	-47.64	20240226	51800	30.89	20250210	0.51	N	011170	5000	2138 억	10331357	N	N	132	N	N
20	20250226	140302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68200	4600	2	7.23	16061712800	243845	75.12	63800	68300	63700	82600	44600	63600	65868.80	24.15	0	-13535	67066	65332	64166	62432	61266	64750	61850	2139	19000	5000	45790	100	1	42775419	29173	-57.46	0.19	12	0.57	-1187.00	363366.00	139300	20240219	-51.04	51800	20250210	31.66	73000	-6.58	20250220	51800	31.66	20250210	129500	-47.34	20240226	51800	31.66	20250210	0.51	N	011170	5000	2138 억	10331357	N	N	132	N	N
21	20250226	130302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66500	2900	2	4.56	12940577900	197461	60.83	63800	67200	63700	82600	44600	63600	65535.13	24.15	0	-10205	67066	65332	64166	62432	61266	64750	61850	2139	19000	5000	45790	100	1	42775419	28446	-56.02	0.18	12	0.46	-1187.00	363366.00	139300	20240219	-52.26	51800	20250210	28.38	73000	-8.90	20250220	51800	28.38	20250210	129500	-48.65	20240226	51800	28.38	20250210	0.51	N	011170	5000	2138 억	10331357	N	N	132	N	N
22	20250226	120302	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66500	2900	2	4.56	10672847900	163506	50.37	63800	66600	63700	82600	44600	63600	65275.25	24.15	0	-6268	67066	65332	64166	62432	61266	64750	61850	2139	19000	5000	45790	100	1	42775419	28446	-56.02	0.18	12	0.38	-1187.00	363366.00	139300	20240219	-52.26	51800	20250210	28.38	73000	-8.90	20250220	51800	28.38	20250210	129500	-48.65	20240226	51800	28.38	20250210	0.51	N	011170	5000	2138 억	10331357	N	N	132	N	N
23	20250226	110301	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66100	2500	2	3.93	9020282600	138570	42.69	63800	66400	63700	82600	44600	63600	65095.80	24.15	0	212	67066	65332	64166	62432	61266	64750	61850	2139	19000	5000	45790	100	1	42775419	28275	-55.69	0.18	12	0.32	-1187.00	363366.00	139300	20240219	-52.55	51800	20250210	27.61	73000	-9.45	20250220	51800	27.61	20250210	129500	-48.96	20240226	51800	27.61	20250210	0.51	N	011170	5000	2138 억	10331357	N	N	132	N	N
24	20250226	100300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65000	1400	2	2.20	6088942500	93915	28.93	63800	65900	63700	82600	44600	63600	64834.98	24.15	0	-2461	67066	65332	64166	62432	61266	64750	61850	2139	19000	5000	45790	100	1	42775419	27804	-54.76	0.18	12	0.22	-1187.00	363366.00	139300	20240219	-53.34	51800	20250210	25.48	73000	-10.96	20250220	51800	25.48	20250210	129500	-49.81	20240226	51800	25.48	20250210	0.51	N	011170	5000	2138 억	10331357	N	N	132	N	N
25	20250226	090303	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63900	300	2	0.47	409853000	6406	1.97	63800	64400	63800	82600	44600	63600	63981.22	24.15	0	1178	67066	65332	64166	62432	61266	64750	61850	2139	19000	5000	45790	100	1	42775419	27333	-53.83	0.18	12	0.01	-1187.00	363366.00	139300	20240219	-54.13	51800	20250210	23.36	73000	-12.47	20250220	51800	23.36	20250210	129500	-50.66	20240226	51800	23.36	20250210	0.51	N	011170	5000	2138 억	10331357	N	N	132	N	N
26	20250225	160300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63600	-2800	5	-4.22	20631682600	323510	101.03	65900	65900	63000	86300	46500	66400	63771.63	24.14	0	15090	75866	71132	68266	63532	60666	69700	62100	2139	19900	5000	47800	100	1	42775419	27205	-53.58	0.18	12	0.76	-1187.00	363366.00	139300	20240219	-54.34	51800	20250210	22.78	73000	-12.88	20250220	51800	22.78	20250210	129500	-50.89	20240226	51800	22.78	20250210	0.51	N	011170	5000	2138 억	10324930	N	N	132	N	N
27	20250225	150300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63500	-2900	5	-4.37	19431656800	304639	95.13	65900	65900	63000	86300	46500	66400	63782.69	24.14	0	14922	75866	71132	68266	63532	60666	69700	62100	2139	19900	5000	47800	100	1	42775419	27162	-53.50	0.17	12	0.71	-1187.00	363366.00	139300	20240219	-54.41	51800	20250210	22.59	73000	-13.01	20250220	51800	22.59	20250210	129500	-50.97	20240226	51800	22.59	20250210	0.51	N	011170	5000	2138 억	10324930	N	N	765	N	N
28	20250225	140259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63300	-3100	5	-4.67	17300141700	270955	84.61	65900	65900	63000	86300	46500	66400	63845.29	24.14	0	15108	75866	71132	68266	63532	60666	69700	62100	2139	19900	5000	47800	100	1	42775419	27077	-53.33	0.17	12	0.63	-1187.00	363366.00	139300	20240219	-54.56	51800	20250210	22.20	73000	-13.29	20250220	51800	22.20	20250210	129500	-51.12	20240226	51800	22.20	20250210	0.51	N	011170	5000	2138 억	10324930	N	N	765	N	N
29	20250225	130300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63500	-2900	5	-4.37	14177321200	221657	69.22	65900	65900	63000	86300	46500	66400	63956.57	24.14	0	11238	75866	71132	68266	63532	60666	69700	62100	2139	19900	5000	47800	100	1	42775419	27162	-53.50	0.17	12	0.52	-1187.00	363366.00	139300	20240219	-54.41	51800	20250210	22.59	73000	-13.01	20250220	51800	22.59	20250210	129500	-50.97	20240226	51800	22.59	20250210	0.51	N	011170	5000	2138 억	10324930	N	N	765	N	N
30	20250225	120259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63700	-2700	5	-4.07	11175043500	174224	54.41	65900	65900	63300	86300	46500	66400	64137.03	24.14	0	9116	75866	71132	68266	63532	60666	69700	62100	2139	19900	5000	47800	100	1	42775419	27248	-53.66	0.18	12	0.41	-1187.00	363366.00	139300	20240219	-54.27	51800	20250210	22.97	73000	-12.74	20250220	51800	22.97	20250210	129500	-50.81	20240226	51800	22.97	20250210	0.51	N	011170	5000	2138 억	10324930	N	N	765	N	N
31	20250225	110300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63900	-2500	5	-3.77	9059995500	141078	44.06	65900	65900	63300	86300	46500	66400	64214.06	24.14	0	7130	75866	71132	68266	63532	60666	69700	62100	2139	19900	5000	47800	100	1	42775419	27333	-53.83	0.18	12	0.33	-1187.00	363366.00	139300	20240219	-54.13	51800	20250210	23.36	73000	-12.47	20250220	51800	23.36	20250210	129500	-50.66	20240226	51800	23.36	20250210	0.51	N	011170	5000	2138 억	10324930	N	N	765	N	N
32	20250225	100258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63600	-2800	5	-4.22	6411830700	99580	31.10	65900	65900	63400	86300	46500	66400	64381.28	24.14	0	6101	75866	71132	68266	63532	60666	69700	62100	2139	19900	5000	47800	100	1	42775419	27205	-53.58	0.18	12	0.23	-1187.00	363366.00	139300	20240219	-54.34	51800	20250210	22.78	73000	-12.88	20250220	51800	22.78	20250210	129500	-50.89	20240226	51800	22.78	20250210	0.51	N	011170	5000	2138 억	10324930	N	N	765	N	N
33	20250225	090300	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65300	-1100	5	-1.66	725614200	11115	3.47	65900	65900	64400	86300	46500	66400	65244.16	24.14	0	-200	75866	71132	68266	63532	60666	69700	62100	2139	19900	5000	47800	100	1	42775419	27932	-55.01	0.18	12	0.03	-1187.00	363366.00	139300	20240219	-53.12	51800	20250210	26.06	73000	-10.55	20250220	51800	26.06	20250210	129500	-49.58	20240226	51800	26.06	20250210	0.51	N	011170	5000	2138 억	10324930	N	N	765	N	N
34	20250224	160257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	-4100	5	-5.82	21548259700	318560	269.01	72000	73000	65400	91600	49400	70500	67643.37	24.22	0	-21707	72766	71632	70666	69532	68566	71150	69050	2139	21100	5000	50760	100	1	42775419	28403	-55.94	0.18	12	0.74	-1187.00	363366.00	139300	20240219	-52.33	51800	20250210	28.19	73000	0.00	20250220	51800	28.19	20250210	129500	-48.73	20240226	51800	28.19	20250210	0.50	N	011170	5000	2138 억	10359486	N	N	765	N	N
35	20250224	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	-4100	5	-5.82	20647087300	304996	257.55	72000	73000	65400	91600	49400	70500	67695.63	24.22	0	-21317	72766	71632	70666	69532	68566	71150	69050	2139	21100	5000	50760	100	1	42775419	28403	-55.94	0.18	12	0.71	-1187.00	363366.00	139300	20240219	-52.33	51800	20250210	28.19	73000	0.00	20250220	51800	28.19	20250210	129500	-48.73	20240226	51800	28.19	20250210	0.50	N	011170	5000	2138 억	10359486	N	N	369	N	N
36	20250224	140259	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	-4100	5	-5.82	19207589200	283280	239.22	72000	73000	65400	91600	49400	70500	67803.61	24.22	0	-16939	72766	71632	70666	69532	68566	71150	69050	2139	21100	5000	50760	100	1	42775419	28403	-55.94	0.18	12	0.66	-1187.00	363366.00	139300	20240219	-52.33	51800	20250210	28.19	73000	0.00	20250220	51800	28.19	20250210	129500	-48.73	20240226	51800	28.19	20250210	0.50	N	011170	5000	2138 억	10359486	N	N	369	N	N
37	20250224	130257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65900	-4600	5	-6.52	16568760700	243308	205.46	72000	73000	65500	91600	49400	70500	68097.22	24.22	0	-10216	72766	71632	70666	69532	68566	71150	69050	2139	21100	5000	50760	100	1	42775419	28189	-55.52	0.18	12	0.57	-1187.00	363366.00	139300	20240219	-52.69	51800	20250210	27.22	73000	0.00	20250220	51800	27.22	20250210	129500	-49.11	20240226	51800	27.22	20250210	0.50	N	011170	5000	2138 억	10359486	N	N	369	N	N
38	20250224	120257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66200	-4300	5	-6.10	13873464900	202453	170.96	72000	73000	66000	91600	49400	70500	68526.18	24.22	0	-7413	72766	71632	70666	69532	68566	71150	69050	2139	21100	5000	50760	100	1	42775419	28317	-55.77	0.18	12	0.47	-1187.00	363366.00	139300	20240219	-52.48	51800	20250210	27.80	73000	0.00	20250220	51800	27.80	20250210	129500	-48.88	20240226	51800	27.80	20250210	0.50	N	011170	5000	2138 억	10359486	N	N	369	N	N
39	20250224	110257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66500	-4000	5	-5.67	10163664200	146745	123.92	72000	73000	66300	91600	49400	70500	69260.14	24.22	0	-6432	72766	71632	70666	69532	68566	71150	69050	2139	21100	5000	50760	100	1	42775419	28446	-56.02	0.18	12	0.34	-1187.00	363366.00	139300	20240219	-52.26	51800	20250210	28.38	73000	0.00	20250220	51800	28.38	20250210	129500	-48.65	20240226	51800	28.38	20250210	0.50	N	011170	5000	2138 억	10359486	N	N	369	N	N
40	20250224	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68800	-1700	5	-2.41	5218113500	73698	62.23	72000	73000	68700	91600	49400	70500	70804.28	24.22	0	-13369	72766	71632	70666	69532	68566	71150	69050	2139	21100	5000	50760	100	1	42775419	29429	-57.96	0.19	12	0.17	-1187.00	363366.00	139300	20240219	-50.61	51800	20250210	32.82	73000	0.00	20250220	51800	32.82	20250210	129500	-46.87	20240226	51800	32.82	20250210	0.50	N	011170	5000	2138 억	10359486	N	N	369	N	N
41	20250224	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71800	1300	2	1.84	1399488600	19452	16.43	72000	73000	71500	91600	49400	70500	71950.82	24.22	0	-2019	72766	71632	70666	69532	68566	71150	69050	2139	21100	5000	50760	100	1	42775419	30713	-60.49	0.20	12	0.05	-1187.00	363366.00	139300	20240219	-48.46	51800	20250210	38.61	73000	0.00	20250220	51800	38.61	20250210	129500	-44.56	20240226	51800	38.61	20250210	0.50	N	011170	5000	2138 억	10359486	N	N	369	N	N
42	20250221	160256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70500	0	3	0.00	8342623700	118172	30.26	70600	71800	69700	91600	49400	70500	70597.46	24.27	0	-21505	75833	73166	70333	67666	64833	74500	69000	2139	21100	5000	50760	100	1	42775419	30157	-59.39	0.19	12	0.28	-1187.00	363366.00	139300	20240219	-49.39	51800	20250210	36.10	73000	-3.42	20250220	51800	36.10	20250210	135900	-48.12	20240221	51800	36.10	20250210	0.49	N	011170	5000	2138 억	10380750	N	N	369	N	N
43	20250221	150258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70600	100	2	0.14	7496555600	106190	27.19	70600	71800	69700	91600	49400	70500	70595.73	24.27	0	-17065	75833	73166	70333	67666	64833	74500	69000	2139	21100	5000	50760	100	1	42775419	30199	-59.48	0.19	12	0.25	-1187.00	363366.00	139300	20240219	-49.32	51800	20250210	36.29	73000	-3.29	20250220	51800	36.29	20250210	135900	-48.05	20240221	51800	36.29	20250210	0.49	N	011170	5000	2138 억	10380750	N	N	1959	N	N
44	20250221	140256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	-300	5	-0.43	6720785100	95210	24.38	70600	71800	69700	91600	49400	70500	70589.11	24.27	0	-16780	75833	73166	70333	67666	64833	74500	69000	2139	21100	5000	50760	100	1	42775419	30028	-59.14	0.19	12	0.22	-1187.00	363366.00	139300	20240219	-49.61	51800	20250210	35.52	73000	-3.84	20250220	51800	35.52	20250210	135900	-48.34	20240221	51800	35.52	20250210	0.49	N	011170	5000	2138 억	10380750	N	N	1959	N	N
45	20250221	130256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69900	-600	5	-0.85	5958946800	84359	21.60	70600	71800	69800	91600	49400	70500	70638.03	24.27	0	-17081	75833	73166	70333	67666	64833	74500	69000	2139	21100	5000	50760	100	1	42775419	29900	-58.89	0.19	12	0.20	-1187.00	363366.00	139300	20240219	-49.82	51800	20250210	34.94	73000	-4.25	20250220	51800	34.94	20250210	135900	-48.57	20240221	51800	34.94	20250210	0.49	N	011170	5000	2138 억	10380750	N	N	1959	N	N
46	20250221	120257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70700	200	2	0.28	5132663800	72606	18.59	70600	71800	70000	91600	49400	70500	70692.14	24.27	0	-10989	75833	73166	70333	67666	64833	74500	69000	2139	21100	5000	50760	100	1	42775419	30242	-59.56	0.19	12	0.17	-1187.00	363366.00	139300	20240219	-49.25	51800	20250210	36.49	73000	-3.15	20250220	51800	36.49	20250210	135900	-47.98	20240221	51800	36.49	20250210	0.49	N	011170	5000	2138 억	10380750	N	N	1959	N	N
47	20250221	110256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70400	-100	5	-0.14	4478741800	63315	16.21	70600	71800	70000	91600	49400	70500	70737.64	24.27	0	-7496	75833	73166	70333	67666	64833	74500	69000	2139	21100	5000	50760	100	1	42775419	30114	-59.31	0.19	12	0.15	-1187.00	363366.00	139300	20240219	-49.46	51800	20250210	35.91	73000	-3.56	20250220	51800	35.91	20250210	135900	-48.20	20240221	51800	35.91	20250210	0.49	N	011170	5000	2138 억	10380750	N	N	1959	N	N
48	20250221	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70200	-300	5	-0.43	3239669700	45795	11.73	70600	71800	70000	91600	49400	70500	70743.13	24.27	0	-5404	75833	73166	70333	67666	64833	74500	69000	2139	21100	5000	50760	100	1	42775419	30028	-59.14	0.19	12	0.11	-1187.00	363366.00	139300	20240219	-49.61	51800	20250210	35.52	73000	-3.84	20250220	51800	35.52	20250210	135900	-48.34	20240221	51800	35.52	20250210	0.49	N	011170	5000	2138 억	10380750	N	N	1959	N	N
49	20250221	090257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70300	-200	5	-0.28	264448700	3743	0.96	70600	71200	70100	91600	49400	70500	70653.59	24.27	0	-463	75833	73166	70333	67666	64833	74500	69000	2139	21100	5000	50760	100	1	42775419	30071	-59.22	0.19	12	0.01	-1187.00	363366.00	139300	20240219	-49.53	51800	20250210	35.71	73000	-3.70	20250220	51800	35.71	20250210	135900	-48.27	20240221	51800	35.71	20250210	0.49	N	011170	5000	2138 억	10380750	N	N	1959	N	N
50	20250220	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70500	1600	2	2.32	27706584700	390102	126.06	69100	73000	67500	89500	48300	68900	71024.43	24.41	0	-56556	72900	70900	67600	65600	62300	71900	66600	2139	20600	5000	49600	100	1	42775419	30157	-59.39	0.19	12	0.91	-1187.00	363366.00	139300	20240219	-49.39	51800	20250210	36.10	73000	-3.42	20250220	51800	36.10	20250210	138500	-49.10	20240220	51800	36.10	20250210	0.50	N	011170	5000	2138 억	10443195	N	N	1959	N	N
51	20250220	150256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	70600	1700	2	2.47	26115931000	367584	118.78	69100	73000	67500	89500	48300	68900	71047.54	24.41	0	-55676	72900	70900	67600	65600	62300	71900	66600	2139	20600	5000	49600	100	1	42775419	30199	-59.48	0.19	12	0.86	-1187.00	363366.00	139300	20240219	-49.32	51800	20250210	36.29	73000	-3.29	20250220	51800	36.29	20250210	138500	-49.03	20240220	51800	36.29	20250210	0.50	N	011170	5000	2138 억	10443195	N	N	1774	N	N
52	20250220	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72000	3100	2	4.50	22692379800	319601	103.28	69100	73000	67500	89500	48300	68900	71002.24	24.41	0	-50734	72900	70900	67600	65600	62300	71900	66600	2139	20600	5000	49600	100	1	42775419	30798	-60.66	0.20	12	0.75	-1187.00	363366.00	139300	20240219	-48.31	51800	20250210	39.00	73000	-1.37	20250220	51800	39.00	20250210	138500	-48.01	20240220	51800	39.00	20250210	0.50	N	011170	5000	2138 억	10443195	N	N	1774	N	N
53	20250220	130255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72500	3600	2	5.22	19384171700	273903	88.51	69100	72900	67500	89500	48300	68900	70770.23	24.41	0	-42687	72900	70900	67600	65600	62300	71900	66600	2139	20600	5000	49600	100	1	42775419	31012	-61.08	0.20	12	0.64	-1187.00	363366.00	139300	20240219	-47.95	51800	20250210	39.96	72900	-0.55	20250220	51800	39.96	20250210	138500	-47.65	20240220	51800	39.96	20250210	0.50	N	011170	5000	2138 억	10443195	N	N	1774	N	N
54	20250220	120255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	72000	3100	2	4.50	15875193300	225397	72.83	69100	72200	67500	89500	48300	68900	70432.17	24.41	0	-27337	72900	70900	67600	65600	62300	71900	66600	2139	20600	5000	49600	100	1	42775419	30798	-60.66	0.20	12	0.53	-1187.00	363366.00	139300	20240219	-48.31	51800	20250210	39.00	72200	-0.28	20250220	51800	39.00	20250210	138500	-48.01	20240220	51800	39.00	20250210	0.50	N	011170	5000	2138 억	10443195	N	N	1774	N	N
55	20250220	110255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	71600	2700	2	3.92	11634438100	166298	53.74	69100	72200	67500	89500	48300	68900	69961.41	24.41	0	-20448	72900	70900	67600	65600	62300	71900	66600	2139	20600	5000	49600	100	1	42775419	30627	-60.32	0.20	12	0.39	-1187.00	363366.00	139300	20240219	-48.60	51800	20250210	38.22	72200	-0.83	20250220	51800	38.22	20250210	138500	-48.30	20240220	51800	38.22	20250210	0.50	N	011170	5000	2138 억	10443195	N	N	1774	N	N
56	20250220	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68200	-700	5	-1.02	3177744000	46582	15.05	69100	69100	67500	89500	48300	68900	68218.22	24.41	0	-1734	72900	70900	67600	65600	62300	71900	66600	2139	20600	5000	49600	100	1	42775419	29173	-57.46	0.19	12	0.11	-1187.00	363366.00	139300	20240219	-51.04	51800	20250210	31.66	69600	-2.01	20250219	51800	31.66	20250210	138500	-50.76	20240220	51800	31.66	20250210	0.50	N	011170	5000	2138 억	10443195	N	N	1774	N	N
57	20250220	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68600	-300	5	-0.44	492748400	7169	2.32	69100	69100	68000	89500	48300	68900	68733.12	24.41	0	-3244	72900	70900	67600	65600	62300	71900	66600	2139	20600	5000	49600	100	1	42775419	29344	-57.79	0.19	12	0.02	-1187.00	363366.00	139300	20240219	-50.75	51800	20250210	32.43	69600	-1.44	20250219	51800	32.43	20250210	138500	-50.47	20240220	51800	32.43	20250210	0.50	N	011170	5000	2138 억	10443195	N	N	1774	N	N
58	20250219	160254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68900	3200	2	4.87	20883622100	308959	102.43	66300	69600	64300	85400	46000	65700	67592.32	24.53	0	-40573	68300	67000	65100	63800	61900	67650	64450	2139	19700	5000	47300	100	1	42775419	29472	-58.05	0.19	12	0.72	-1187.00	363366.00	139300	20240219	-50.54	51800	20250210	33.01	69600	-1.01	20250219	51800	33.01	20250210	139300	-50.54	20240219	51800	33.01	20250210	0.52	N	011170	5000	2138 억	10491646	N	N	1774	N	N
59	20250219	150256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	68800	3100	2	4.72	19552442800	289637	96.03	66300	69600	64300	85400	46000	65700	67506.90	24.53	0	-34599	68300	67000	65100	63800	61900	67650	64450	2139	19700	5000	47300	100	1	42775419	29429	-57.96	0.19	12	0.68	-1187.00	363366.00	139300	20240219	-50.61	51800	20250210	32.82	69600	-1.15	20250219	51800	32.82	20250210	139300	-50.61	20240219	51800	32.82	20250210	0.52	N	011170	5000	2138 억	10491646	N	N	7072	N	N
60	20250219	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	69000	3300	2	5.02	16043976600	238783	79.17	66300	69600	64300	85400	46000	65700	67190.80	24.53	0	-19505	68300	67000	65100	63800	61900	67650	64450	2139	19700	5000	47300	100	1	42775419	29515	-58.13	0.19	12	0.56	-1187.00	363366.00	139300	20240219	-50.47	51800	20250210	33.20	69600	-0.86	20250219	51800	33.20	20250210	139300	-50.47	20240219	51800	33.20	20250210	0.52	N	011170	5000	2138 억	10491646	N	N	7072	N	N
61	20250219	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	67800	2100	2	3.20	10863246900	163371	54.16	66300	67900	64300	85400	46000	65700	66494.49	24.53	0	-7593	68300	67000	65100	63800	61900	67650	64450	2139	19700	5000	47300	100	1	42775419	29002	-57.12	0.19	12	0.38	-1187.00	363366.00	139300	20240219	-51.33	51800	20250210	30.89	67900	-0.15	20250219	51800	30.89	20250210	139300	-51.33	20240219	51800	30.89	20250210	0.52	N	011170	5000	2138 억	10491646	N	N	7072	N	N
62	20250219	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66600	900	2	1.37	7491147000	113132	37.51	66300	67100	64300	85400	46000	65700	66216.12	24.53	0	-14360	68300	67000	65100	63800	61900	67650	64450	2139	19700	5000	47300	100	1	42775419	28488	-56.11	0.18	12	0.26	-1187.00	363366.00	139300	20240219	-52.19	51800	20250210	28.57	67100	-0.75	20250219	51800	28.57	20250210	139300	-52.19	20240219	51800	28.57	20250210	0.52	N	011170	5000	2138 억	10491646	N	N	7072	N	N
63	20250219	110255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66500	800	2	1.22	6366276700	96161	31.88	66300	67100	64300	85400	46000	65700	66204.51	24.53	0	-8982	68300	67000	65100	63800	61900	67650	64450	2139	19700	5000	47300	100	1	42775419	28446	-56.02	0.18	12	0.22	-1187.00	363366.00	139300	20240219	-52.26	51800	20250210	28.38	67100	-0.89	20250219	51800	28.38	20250210	139300	-52.26	20240219	51800	28.38	20250210	0.52	N	011170	5000	2138 억	10491646	N	N	7072	N	N
64	20250219	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65800	100	2	0.15	4504877300	68089	22.57	66300	67100	64300	85400	46000	65700	66161.81	24.53	0	-5064	68300	67000	65100	63800	61900	67650	64450	2139	19700	5000	47300	100	1	42775419	28146	-55.43	0.18	12	0.16	-1187.00	363366.00	139300	20240219	-52.76	51800	20250210	27.03	67100	-1.94	20250219	51800	27.03	20250210	139300	-52.76	20240219	51800	27.03	20250210	0.52	N	011170	5000	2138 억	10491646	N	N	7072	N	N
65	20250219	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65500	-200	5	-0.30	335457100	5081	1.68	66300	66400	65400	85400	46000	65700	66023.78	24.53	0	-2907	68300	67000	65100	63800	61900	67650	64450	2139	19700	5000	47300	100	1	42775419	28018	-55.18	0.18	12	0.01	-1187.00	363366.00	139300	20240219	-52.98	51800	20250210	26.45	66500	-1.50	20250217	51800	26.45	20250210	139300	-52.98	20240219	51800	26.45	20250210	0.52	N	011170	5000	2138 억	10491646	N	N	7072	N	N
66	20250218	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65700	2300	2	3.63	19572946200	300351	55.70	63700	66400	63200	82400	44400	63400	65166.72	24.67	0	-47774	70466	66932	62966	59432	55466	68700	61200	2139	19000	5000	45640	100	1	42775419	28103	-55.35	0.18	12	0.70	-1187.00	363366.00	139300	20240219	-52.84	51800	20250210	26.83	66500	-1.20	20250217	51800	26.83	20250210	139300	-52.84	20240219	51800	26.83	20250210	0.55	N	011170	5000	2138 억	10551057	N	N	7072	N	N
67	20250218	150254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66000	2600	2	4.10	18588772700	285394	52.93	63700	66400	63200	82400	44400	63400	65133.72	24.67	0	-45151	70466	66932	62966	59432	55466	68700	61200	2139	19000	5000	45640	100	1	42775419	28232	-55.60	0.18	12	0.67	-1187.00	363366.00	139300	20240219	-52.62	51800	20250210	27.41	66500	-0.75	20250217	51800	27.41	20250210	139300	-52.62	20240219	51800	27.41	20250210	0.55	N	011170	5000	2138 억	10551057	N	N	5497	N	N
68	20250218	140255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65400	2000	2	3.15	16188359800	248770	46.14	63700	66400	63200	82400	44400	63400	65073.60	24.67	0	-45140	70466	66932	62966	59432	55466	68700	61200	2139	19000	5000	45640	100	1	42775419	27975	-55.10	0.18	12	0.58	-1187.00	363366.00	139300	20240219	-53.05	51800	20250210	26.25	66500	-1.65	20250217	51800	26.25	20250210	139300	-53.05	20240219	51800	26.25	20250210	0.55	N	011170	5000	2138 억	10551057	N	N	5497	N	N
69	20250218	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65300	1900	2	3.00	14858851900	228459	42.37	63700	66400	63200	82400	44400	63400	65039.47	24.67	0	-43116	70466	66932	62966	59432	55466	68700	61200	2139	19000	5000	45640	100	1	42775419	27932	-55.01	0.18	12	0.53	-1187.00	363366.00	139300	20240219	-53.12	51800	20250210	26.06	66500	-1.80	20250217	51800	26.06	20250210	139300	-53.12	20240219	51800	26.06	20250210	0.55	N	011170	5000	2138 억	10551057	N	N	5497	N	N
70	20250218	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65500	2100	2	3.31	13488895300	207516	38.49	63700	66400	63200	82400	44400	63400	65001.71	24.67	0	-36757	70466	66932	62966	59432	55466	68700	61200	2139	19000	5000	45640	100	1	42775419	28018	-55.18	0.18	12	0.49	-1187.00	363366.00	139300	20240219	-52.98	51800	20250210	26.45	66500	-1.50	20250217	51800	26.45	20250210	139300	-52.98	20240219	51800	26.45	20250210	0.55	N	011170	5000	2138 억	10551057	N	N	5497	N	N
71	20250218	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66300	2900	2	4.57	10445353800	161340	29.92	63700	66400	63200	82400	44400	63400	64741.25	24.67	0	-22059	70466	66932	62966	59432	55466	68700	61200	2139	19000	5000	45640	100	1	42775419	28360	-55.86	0.18	12	0.38	-1187.00	363366.00	139300	20240219	-52.40	51800	20250210	27.99	66500	-0.30	20250217	51800	27.99	20250210	139300	-52.40	20240219	51800	27.99	20250210	0.55	N	011170	5000	2138 억	10551057	N	N	5497	N	N
72	20250218	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63800	400	2	0.63	4615009100	72234	13.40	63700	64800	63200	82400	44400	63400	63889.71	24.67	0	-12954	70466	66932	62966	59432	55466	68700	61200	2139	19000	5000	45640	100	1	42775419	27291	-53.75	0.18	12	0.17	-1187.00	363366.00	139300	20240219	-54.20	51800	20250210	23.17	66500	-4.06	20250217	51800	23.17	20250210	139300	-54.20	20240219	51800	23.17	20250210	0.55	N	011170	5000	2138 억	10551057	N	N	5497	N	N
73	20250218	090254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64200	800	2	1.26	874079900	13669	2.54	63700	64800	63400	82400	44400	63400	63946.15	24.67	0	-3135	70466	66932	62966	59432	55466	68700	61200	2139	19000	5000	45640	100	1	42775419	27462	-54.09	0.18	12	0.03	-1187.00	363366.00	139300	20240219	-53.91	51800	20250210	23.94	66500	-3.46	20250217	51800	23.94	20250210	139300	-53.91	20240219	51800	23.94	20250210	0.55	N	011170	5000	2138 억	10551057	N	N	5497	N	N
74	20250217	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	63400	4400	2	7.46	34567772500	537647	252.75	60000	66500	59000	76700	41300	59000	64295.27	24.73	0	5602	62533	60766	59733	57966	56933	60250	57450	2139	17700	5000	42480	100	1	42775419	27120	-53.41	0.17	12	1.26	-1187.00	363366.00	139300	20240219	-54.49	51800	20250210	22.39	66500	-4.66	20250217	51800	22.39	20250210	139300	-54.49	20240219	51800	22.39	20250210	0.55	N	011170	5000	2138 억	10577927	N	N	5497	N	N
75	20250217	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64000	5000	2	8.47	31912805500	495893	233.12	60000	66500	59000	76700	41300	59000	64354.23	24.73	0	6358	62533	60766	59733	57966	56933	60250	57450	2139	17700	5000	42480	100	1	42775419	27376	-53.92	0.18	12	1.16	-1187.00	363366.00	139300	20240219	-54.06	51800	20250210	23.55	66500	-3.76	20250217	51800	23.55	20250210	139300	-54.06	20240219	51800	23.55	20250210	0.55	N	011170	5000	2138 억	10577927	N	N	4661	N	N
76	20250217	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65100	6100	2	10.34	28726039700	446705	210.00	60000	66500	59000	76700	41300	59000	64306.52	24.73	0	22821	62533	60766	59733	57966	56933	60250	57450	2139	17700	5000	42480	100	1	42775419	27847	-54.84	0.18	12	1.04	-1187.00	363366.00	139300	20240219	-53.27	51800	20250210	25.68	66500	-2.11	20250217	51800	25.68	20250210	139300	-53.27	20240219	51800	25.68	20250210	0.55	N	011170	5000	2138 억	10577927	N	N	4661	N	N
77	20250217	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64500	5500	2	9.32	25405359800	395510	185.93	60000	66500	59000	76700	41300	59000	64234.44	24.73	0	29725	62533	60766	59733	57966	56933	60250	57450	2139	17700	5000	42480	100	1	42775419	27590	-54.34	0.18	12	0.92	-1187.00	363366.00	139300	20240219	-53.70	51800	20250210	24.52	66500	-3.01	20250217	51800	24.52	20250210	139300	-53.70	20240219	51800	24.52	20250210	0.55	N	011170	5000	2138 억	10577927	N	N	4661	N	N
78	20250217	120255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	64600	5600	2	9.49	23646408400	368283	173.13	60000	66500	59000	76700	41300	59000	64207.18	24.73	0	33210	62533	60766	59733	57966	56933	60250	57450	2139	17700	5000	42480	100	1	42775419	27633	-54.42	0.18	12	0.86	-1187.00	363366.00	139300	20240219	-53.63	51800	20250210	24.71	66500	-2.86	20250217	51800	24.71	20250210	139300	-53.63	20240219	51800	24.71	20250210	0.55	N	011170	5000	2138 억	10577927	N	N	4661	N	N
79	20250217	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	65500	6500	2	11.02	21605596800	336945	158.40	60000	66500	59000	76700	41300	59000	64122.04	24.73	0	34333	62533	60766	59733	57966	56933	60250	57450	2139	17700	5000	42480	100	1	42775419	28018	-55.18	0.18	12	0.79	-1187.00	363366.00	139300	20240219	-52.98	51800	20250210	26.45	66500	-1.50	20250217	51800	26.45	20250210	139300	-52.98	20240219	51800	26.45	20250210	0.55	N	011170	5000	2138 억	10577927	N	N	4661	N	N
80	20250217	100253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	66400	7400	2	12.54	16791068200	263315	123.79	60000	66500	59000	76700	41300	59000	63768.01	24.73	0	35745	62533	60766	59733	57966	56933	60250	57450	2139	17700	5000	42480	100	1	42775419	28403	-55.94	0.18	12	0.62	-1187.00	363366.00	139300	20240219	-52.33	51800	20250210	28.19	66500	-0.15	20250217	51800	28.19	20250210	139300	-52.33	20240219	51800	28.19	20250210	0.55	N	011170	5000	2138 억	10577927	N	N	4661	N	N
81	20250217	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	100	2	0.17	272062000	4571	2.15	60000	60000	59000	76700	41300	59000	59519.26	24.73	0	-2856	62533	60766	59733	57966	56933	60250	57450	2139	17700	5000	42480	100	1	42775419	25280	-49.79	0.16	12	0.01	-1187.00	363366.00	139300	20240219	-57.57	51800	20250210	14.09	61500	-3.90	20250107	51800	14.09	20250210	139300	-57.57	20240219	51800	14.09	20250210	0.55	N	011170	5000	2138 억	10577927	N	N	4661	N	N
82	20250214	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-200	5	-0.34	12710306100	211699	35.99	59300	61500	58700	76900	41500	59200	60039.67	24.68	0	-3436	64000	61600	57500	55100	51000	62800	56300	2139	17700	5000	42620	100	1	42775419	25237	-49.71	0.16	12	0.49	-1187.00	363366.00	140800	20240201	-58.10	51800	20250210	13.90	61500	0.00	20250107	51800	13.90	20250210	139300	-57.65	20240219	51800	13.90	20250210	0.54	N	011170	5000	2138 억	10556765	N	N	4661	N	N
83	20250214	150251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-200	5	-0.34	11862711800	197316	33.54	59300	61500	58800	76900	41500	59200	60120.37	24.68	0	-6942	64000	61600	57500	55100	51000	62800	56300	2139	17700	5000	42620	100	1	42775419	25237	-49.71	0.16	12	0.46	-1187.00	363366.00	140800	20240201	-58.10	51800	20250210	13.90	61500	0.00	20250107	51800	13.90	20250210	139300	-57.65	20240219	51800	13.90	20250210	0.54	N	011170	5000	2138 억	10556765	N	N	1379	N	N
84	20250214	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59500	300	2	0.51	10142877000	168276	28.60	59300	61500	59300	76900	41500	59200	60275.24	24.68	0	-1810	64000	61600	57500	55100	51000	62800	56300	2139	17700	5000	42620	100	1	42775419	25451	-50.13	0.16	12	0.39	-1187.00	363366.00	140800	20240201	-57.74	51800	20250210	14.86	61500	0.00	20250107	51800	14.86	20250210	139300	-57.29	20240219	51800	14.86	20250210	0.54	N	011170	5000	2138 억	10556765	N	N	1379	N	N
85	20250214	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	500	2	0.84	9424965500	156248	26.56	59300	61500	59300	76900	41500	59200	60320.55	24.68	0	1333	64000	61600	57500	55100	51000	62800	56300	2139	17700	5000	42620	100	1	42775419	25537	-50.29	0.16	12	0.37	-1187.00	363366.00	140800	20240201	-57.60	51800	20250210	15.25	61500	0.00	20250107	51800	15.25	20250210	139300	-57.14	20240219	51800	15.25	20250210	0.54	N	011170	5000	2138 억	10556765	N	N	1379	N	N
86	20250214	120252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	600	2	1.01	8904289400	147520	25.08	59300	61500	59300	76900	41500	59200	60359.88	24.68	0	1608	64000	61600	57500	55100	51000	62800	56300	2139	17700	5000	42620	100	1	42775419	25580	-50.38	0.16	12	0.34	-1187.00	363366.00	140800	20240201	-57.53	51800	20250210	15.44	61500	0.00	20250107	51800	15.44	20250210	139300	-57.07	20240219	51800	15.44	20250210	0.54	N	011170	5000	2138 억	10556765	N	N	1379	N	N
87	20250214	110251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	700	2	1.18	8273343700	136973	23.28	59300	61500	59300	76900	41500	59200	60401.27	24.68	0	254	64000	61600	57500	55100	51000	62800	56300	2139	17700	5000	42620	100	1	42775419	25622	-50.46	0.16	12	0.32	-1187.00	363366.00	140800	20240201	-57.46	51800	20250210	15.64	61500	0.00	20250107	51800	15.64	20250210	139300	-57.00	20240219	51800	15.64	20250210	0.54	N	011170	5000	2138 억	10556765	N	N	1379	N	N
88	20250214	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60500	1300	2	2.20	6193810200	102282	17.39	59300	61500	59300	76900	41500	59200	60556.21	24.68	0	10514	64000	61600	57500	55100	51000	62800	56300	2139	17700	5000	42620	100	1	42775419	25879	-50.97	0.17	12	0.24	-1187.00	363366.00	140800	20240201	-57.03	51800	20250210	16.80	61500	0.00	20250107	51800	16.80	20250210	139300	-56.57	20240219	51800	16.80	20250210	0.54	N	011170	5000	2138 억	10556765	N	N	1379	N	N
89	20250214	090252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	500	2	0.84	656519500	11037	1.88	59300	60000	59300	76900	41500	59200	59483.51	24.68	0	1513	64000	61600	57500	55100	51000	62800	56300	2139	17700	5000	42620	100	1	42775419	25537	-50.29	0.16	12	0.03	-1187.00	363366.00	140800	20240201	-57.60	51800	20250210	15.25	61500	-2.93	20250107	51800	15.25	20250210	139300	-57.14	20240219	51800	15.25	20250210	0.54	N	011170	5000	2138 억	10556765	N	N	1379	N	N
90	20250213	160250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59200	5800	2	10.86	33985739500	584195	449.34	53800	59900	53400	69400	37400	53400	58172.44	24.49	-992	102711	55533	54466	53833	52766	52133	54150	52450	2139	16000	5000	38440	100	1	42775419	25323	-49.87	0.16	12	1.37	-1187.00	363366.00	140800	20240201	-57.95	51800	20250210	14.29	61500	-3.74	20250107	51800	14.29	20250210	139300	-57.50	20240219	51800	14.29	20250210	0.55	N	011170	5000	2138 억	10475288	N	N	1379	N	N
91	20250213	150250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	4500	2	8.43	29205373000	503120	386.98	53800	59900	53400	69400	37400	53400	58048.70	24.49	-992	96166	55533	54466	53833	52766	52133	54150	52450	2139	16000	5000	38440	100	1	42775419	24767	-48.78	0.16	12	1.18	-1187.00	363366.00	140800	20240201	-58.88	51800	20250210	11.78	61500	-5.85	20250107	51800	11.78	20250210	139300	-58.44	20240219	51800	11.78	20250210	0.55	N	011170	5000	2138 억	10475288	N	N	576	N	N
92	20250213	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	4400	2	8.24	26930789300	463862	356.78	53800	59900	53400	69400	37400	53400	58057.95	24.49	-992	86852	55533	54466	53833	52766	52133	54150	52450	2139	16000	5000	38440	100	1	42775419	24724	-48.69	0.16	12	1.08	-1187.00	363366.00	140800	20240201	-58.95	51800	20250210	11.58	61500	-6.02	20250107	51800	11.58	20250210	139300	-58.51	20240219	51800	11.58	20250210	0.55	N	011170	5000	2138 억	10475288	N	N	576	N	N
93	20250213	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	4900	2	9.18	24631453900	424300	326.35	53800	59900	53400	69400	37400	53400	58052.19	24.49	-992	72691	55533	54466	53833	52766	52133	54150	52450	2139	16000	5000	38440	100	1	42775419	24938	-49.12	0.16	12	0.99	-1187.00	363366.00	140800	20240201	-58.59	51800	20250210	12.55	61500	-5.20	20250107	51800	12.55	20250210	139300	-58.15	20240219	51800	12.55	20250210	0.55	N	011170	5000	2138 억	10475288	N	N	576	N	N
94	20250213	120250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	5200	2	9.74	23383201900	403027	309.99	53800	59900	53400	69400	37400	53400	58019.16	24.49	-992	72931	55533	54466	53833	52766	52133	54150	52450	2139	16000	5000	38440	100	1	42775419	25066	-49.37	0.16	12	0.94	-1187.00	363366.00	140800	20240201	-58.38	51800	20250210	13.13	61500	-4.72	20250107	51800	13.13	20250210	139300	-57.93	20240219	51800	13.13	20250210	0.55	N	011170	5000	2138 억	10475288	N	N	576	N	N
95	20250213	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59500	6100	2	11.42	20953915500	361697	278.20	53800	59900	53400	69400	37400	53400	57932.47	24.49	-992	65579	55533	54466	53833	52766	52133	54150	52450	2139	16000	5000	38440	100	1	42775419	25451	-50.13	0.16	12	0.85	-1187.00	363366.00	140800	20240201	-57.74	51800	20250210	14.86	61500	-3.25	20250107	51800	14.86	20250210	139300	-57.29	20240219	51800	14.86	20250210	0.55	N	011170	5000	2138 억	10475288	N	N	576	N	N
96	20250213	100251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	4700	2	8.80	13084765700	229136	176.24	53800	59700	53400	69400	37400	53400	57105.11	24.49	-992	61956	55533	54466	53833	52766	52133	54150	52450	2139	16000	5000	38440	100	1	42775419	24853	-48.95	0.16	12	0.54	-1187.00	363366.00	140800	20240201	-58.74	51800	20250210	12.16	61500	-5.53	20250107	51800	12.16	20250210	139300	-58.29	20240219	51800	12.16	20250210	0.55	N	011170	5000	2138 억	10475288	N	N	576	N	N
97	20250213	090249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53800	400	2	0.75	210059500	3904	3.00	53800	54000	53500	69400	37400	53400	53808.21	24.49	-992	-591	55533	54466	53833	52766	52133	54150	52450	2139	16000	5000	38440	100	1	42775419	23013	-45.32	0.15	12	0.01	-1187.00	363366.00	140800	20240201	-61.79	51800	20250210	3.86	61500	-12.52	20250107	51800	3.86	20250210	139300	-61.38	20240219	51800	3.86	20250210	0.55	N	011170	5000	2138 억	10475288	N	N	576	N	N
98	20250212	160249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-900	5	-1.66	6947964800	128689	126.81	54000	54900	53200	70500	38100	54300	53990.34	24.51	0	-15288	56166	55232	54066	53132	51966	55700	53600	2139	16200	5000	39090	100	1	42775419	22842	-44.99	0.15	12	0.30	-1187.00	363366.00	140800	20240201	-62.07	51800	20250210	3.09	61500	-13.17	20250107	51800	3.09	20250210	139300	-61.67	20240219	51800	3.09	20250210	0.54	N	011170	5000	2138 억	10485632	N	N	576	N	N
99	20250212	150249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-200	5	-0.37	4839681200	89264	87.96	54000	54900	53200	70500	38100	54300	54217.61	24.51	0	-1171	56166	55232	54066	53132	51966	55700	53600	2139	16200	5000	39090	100	1	42775419	23142	-45.58	0.15	12	0.21	-1187.00	363366.00	140800	20240201	-61.58	51800	20250210	4.44	61500	-12.03	20250107	51800	4.44	20250210	139300	-61.16	20240219	51800	4.44	20250210	0.54	N	011170	5000	2138 억	10485632	N	N	545	N	N
100	20250212	140249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	100	2	0.18	3789770700	69934	68.91	54000	54900	53200	70500	38100	54300	54190.66	24.51	0	-1237	56166	55232	54066	53132	51966	55700	53600	2139	16200	5000	39090	100	1	42775419	23270	-45.83	0.15	12	0.16	-1187.00	363366.00	140800	20240201	-61.36	51800	20250210	5.02	61500	-11.54	20250107	51800	5.02	20250210	139300	-60.95	20240219	51800	5.02	20250210	0.54	N	011170	5000	2138 억	10485632	N	N	545	N	N
101	20250212	130249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	0	3	0.00	3096634800	57159	56.33	54000	54900	53200	70500	38100	54300	54175.78	24.51	0	-702	56166	55232	54066	53132	51966	55700	53600	2139	16200	5000	39090	100	1	42775419	23227	-45.75	0.15	12	0.13	-1187.00	363366.00	140800	20240201	-61.43	51800	20250210	4.83	61500	-11.71	20250107	51800	4.83	20250210	139300	-61.02	20240219	51800	4.83	20250210	0.54	N	011170	5000	2138 억	10485632	N	N	545	N	N
102	20250212	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	200	2	0.37	2237230300	41413	40.81	54000	54800	53200	70500	38100	54300	54022.35	24.51	0	-1951	56166	55232	54066	53132	51966	55700	53600	2139	16200	5000	39090	100	1	42775419	23313	-45.91	0.15	12	0.10	-1187.00	363366.00	140800	20240201	-61.29	51800	20250210	5.21	61500	-11.38	20250107	51800	5.21	20250210	139300	-60.88	20240219	51800	5.21	20250210	0.54	N	011170	5000	2138 억	10485632	N	N	545	N	N
103	20250212	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-400	5	-0.74	1328414900	24703	24.34	54000	54300	53200	70500	38100	54300	53775.24	24.51	0	-4732	56166	55232	54066	53132	51966	55700	53600	2139	16200	5000	39090	100	1	42775419	23056	-45.41	0.15	12	0.06	-1187.00	363366.00	140800	20240201	-61.72	51800	20250210	4.05	61500	-12.36	20250107	51800	4.05	20250210	139300	-61.31	20240219	51800	4.05	20250210	0.54	N	011170	5000	2138 억	10485632	N	N	545	N	N
104	20250212	100249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-400	5	-0.74	913666700	17003	16.76	54000	54300	53200	70500	38100	54300	53735.29	24.51	0	-3122	56166	55232	54066	53132	51966	55700	53600	2139	16200	5000	39090	100	1	42775419	23056	-45.41	0.15	12	0.04	-1187.00	363366.00	140800	20240201	-61.72	51800	20250210	4.05	61500	-12.36	20250107	51800	4.05	20250210	139300	-61.31	20240219	51800	4.05	20250210	0.54	N	011170	5000	2138 억	10485632	N	N	545	N	N
105	20250212	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-900	5	-1.66	192386500	3578	3.53	54000	54300	53400	70500	38100	54300	53767.80	24.51	0	-1901	56166	55232	54066	53132	51966	55700	53600	2139	16200	5000	39090	100	1	42775419	22842	-44.99	0.15	12	0.01	-1187.00	363366.00	140800	20240201	-62.07	51800	20250210	3.09	61500	-13.17	20250107	51800	3.09	20250210	139300	-61.67	20240219	51800	3.09	20250210	0.54	N	011170	5000	2138 억	10485632	N	N	545	N	N
106	20250211	160248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	700	2	1.31	5446367400	100812	59.37	54100	55000	52900	69600	37600	53600	54024.97	24.47	0	18670	56000	54800	53300	52100	50600	54050	51350	2139	16000	5000	38590	100	1	42775419	23227	-45.75	0.15	12	0.24	-1187.00	363366.00	140800	20240201	-61.43	51800	20250210	4.83	61500	-11.71	20250107	51800	4.83	20250210	139300	-61.02	20240219	51800	4.83	20250210	0.53	N	011170	5000	2138 억	10467244	N	N	545	N	N
107	20250211	150249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	600	2	1.12	5136554800	95096	56.01	54100	55000	52900	69600	37600	53600	54014.41	24.47	0	17727	56000	54800	53300	52100	50600	54050	51350	2139	16000	5000	38590	100	1	42775419	23184	-45.66	0.15	12	0.22	-1187.00	363366.00	140800	20240201	-61.51	51800	20250210	4.63	61500	-11.87	20250107	51800	4.63	20250210	139300	-61.09	20240219	51800	4.63	20250210	0.53	N	011170	5000	2138 억	10467244	N	N	734	N	N
108	20250211	140250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	400	2	0.75	4320465200	80043	47.14	54100	55000	52900	69600	37600	53600	53976.80	24.47	0	11838	56000	54800	53300	52100	50600	54050	51350	2139	16000	5000	38590	100	1	42775419	23099	-45.49	0.15	12	0.19	-1187.00	363366.00	140800	20240201	-61.65	51800	20250210	4.25	61500	-12.20	20250107	51800	4.25	20250210	139300	-61.23	20240219	51800	4.25	20250210	0.53	N	011170	5000	2138 억	10467244	N	N	734	N	N
109	20250211	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-100	5	-0.19	3546901000	65664	38.67	54100	55000	52900	69600	37600	53600	54015.91	24.47	0	4719	56000	54800	53300	52100	50600	54050	51350	2139	16000	5000	38590	100	1	42775419	22885	-45.07	0.15	12	0.15	-1187.00	363366.00	140800	20240201	-62.00	51800	20250210	3.28	61500	-13.01	20250107	51800	3.28	20250210	139300	-61.59	20240219	51800	3.28	20250210	0.53	N	011170	5000	2138 억	10467244	N	N	734	N	N
110	20250211	120248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53600	0	3	0.00	3045368800	56290	33.15	54100	55000	52900	69600	37600	53600	54101.42	24.47	0	4605	56000	54800	53300	52100	50600	54050	51350	2139	16000	5000	38590	100	1	42775419	22928	-45.16	0.15	12	0.13	-1187.00	363366.00	140800	20240201	-61.93	51800	20250210	3.47	61500	-12.85	20250107	51800	3.47	20250210	139300	-61.52	20240219	51800	3.47	20250210	0.53	N	011170	5000	2138 억	10467244	N	N	734	N	N
111	20250211	110249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53900	300	2	0.56	2371614000	43751	25.77	54100	55000	52900	69600	37600	53600	54207.08	24.47	0	6058	56000	54800	53300	52100	50600	54050	51350	2139	16000	5000	38590	100	1	42775419	23056	-45.41	0.15	12	0.10	-1187.00	363366.00	140800	20240201	-61.72	51800	20250210	4.05	61500	-12.36	20250107	51800	4.05	20250210	139300	-61.31	20240219	51800	4.05	20250210	0.53	N	011170	5000	2138 억	10467244	N	N	734	N	N
112	20250211	100248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	1000	2	1.87	1368720200	25369	14.94	54100	54900	52900	69600	37600	53600	53952.47	24.47	0	3997	56000	54800	53300	52100	50600	54050	51350	2139	16000	5000	38590	100	1	42775419	23355	-46.00	0.15	12	0.06	-1187.00	363366.00	140800	20240201	-61.22	51800	20250210	5.41	61500	-11.22	20250107	51800	5.41	20250210	139300	-60.80	20240219	51800	5.41	20250210	0.53	N	011170	5000	2138 억	10467244	N	N	734	N	N
113	20250211	090249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53200	-400	5	-0.75	190478100	3544	2.09	54100	54100	53200	69600	37600	53600	53746.64	24.47	0	-2116	56000	54800	53300	52100	50600	54050	51350	2139	16000	5000	38590	100	1	42775419	22757	-44.82	0.15	12	0.01	-1187.00	363366.00	140800	20240201	-62.22	51800	20250210	2.70	61500	-13.50	20250107	51800	2.70	20250210	139300	-61.81	20240219	51800	2.70	20250210	0.53	N	011170	5000	2138 억	10467244	N	N	734	N	N
114	20250210	160247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53600	-900	5	-1.65	9011078500	169521	317.18	54000	54500	51800	70800	38200	54500	53154.92	24.51	0	-16187	57033	55766	55133	53866	53233	55450	53550	2139	16300	5000	39240	100	1	42775419	22928	-45.16	0.15	12	0.40	-1187.00	363366.00	140800	20240201	-61.93	51800	20250210	3.47	61500	-12.85	20250107	51800	3.47	20250210	139300	-61.52	20240219	51800	3.47	20250210	0.53	N	011170	5000	2138 억	10483079	N	N	700	N	N
115	20250210	150247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53700	-800	5	-1.47	8516019600	160296	299.92	54000	54500	51800	70800	38200	54500	53125.97	24.51	0	-16403	57033	55766	55133	53866	53233	55450	53550	2139	16300	5000	39240	100	1	42775419	22970	-45.24	0.15	12	0.37	-1187.00	363366.00	140800	20240201	-61.86	51800	20250210	3.67	61500	-12.68	20250107	51800	3.67	20250210	139300	-61.45	20240219	51800	3.67	20250210	0.53	N	011170	5000	2138 억	10483079	N	N	329	N	N
116	20250210	140248	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53900	-600	5	-1.10	7208669600	135973	254.41	54000	54500	51800	70800	38200	54500	53014.35	24.51	0	-24103	57033	55766	55133	53866	53233	55450	53550	2139	16300	5000	39240	100	1	42775419	23056	-45.41	0.15	12	0.32	-1187.00	363366.00	140800	20240201	-61.72	51800	20250210	4.05	61500	-12.36	20250107	51800	4.05	20250210	139300	-61.31	20240219	51800	4.05	20250210	0.53	N	011170	5000	2138 억	10483079	N	N	329	N	N
117	20250210	130247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	54000	-500	5	-0.92	6469304700	122295	228.82	54000	54500	51800	70800	38200	54500	52897.85	24.51	0	-26756	57033	55766	55133	53866	53233	55450	53550	2139	16300	5000	39240	100	1	42775419	23099	-45.49	0.15	12	0.29	-1187.00	363366.00	140800	20240201	-61.65	51800	20250210	4.25	61500	-12.20	20250107	51800	4.25	20250210	139300	-61.23	20240219	51800	4.25	20250210	0.53	N	011170	5000	2138 억	10483079	N	N	329	N	N
118	20250210	120247	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53900	-600	5	-1.10	5903681700	111811	209.20	54000	54500	51800	70800	38200	54500	52799.01	24.51	0	-30870	57033	55766	55133	53866	53233	55450	53550	2139	16300	5000	39240	100	1	42775419	23056	-45.41	0.15	12	0.26	-1187.00	363366.00	140800	20240201	-61.72	51800	20250210	4.05	61500	-12.36	20250107	51800	4.05	20250210	139300	-61.31	20240219	51800	4.05	20250210	0.53	N	011170	5000	2138 억	10483079	N	N	329	N	N
119	20250210	110246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53200	-1300	5	-2.39	4970248200	94439	176.70	54000	54300	51800	70800	38200	54500	52627.19	24.51	0	-34152	57033	55766	55133	53866	53233	55450	53550	2139	16300	5000	39240	100	1	42775419	22757	-44.82	0.15	12	0.22	-1187.00	363366.00	140800	20240201	-62.22	51800	20250210	2.70	61500	-13.50	20250107	51800	2.70	20250210	139300	-61.81	20240219	51800	2.70	20250210	0.53	N	011170	5000	2138 억	10483079	N	N	329	N	N
120	20250210	100245	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53200	-1300	5	-2.39	4166019000	79320	148.41	54000	54300	51800	70800	38200	54500	52519.15	24.51	0	-38892	57033	55766	55133	53866	53233	55450	53550	2139	16300	5000	39240	100	1	42775419	22757	-44.82	0.15	12	0.19	-1187.00	363366.00	140800	20240201	-62.22	51800	20250210	2.70	61500	-13.50	20250107	51800	2.70	20250210	139300	-61.81	20240219	51800	2.70	20250210	0.53	N	011170	5000	2138 억	10483079	N	N	329	N	N
121	20250210	090246	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53300	-1200	5	-2.20	321568900	5999	11.22	54000	54300	53200	70800	38200	54500	53588.40	24.51	0	-2415	57033	55766	55133	53866	53233	55450	53550	2139	16300	5000	39240	100	1	42775419	22799	-44.90	0.15	12	0.01	-1187.00	363366.00	140800	20240201	-62.14	53200	20250210	0.19	61500	-13.33	20250107	53200	0.19	20250210	139300	-61.74	20240219	53200	0.19	20250210	0.53	N	011170	5000	2138 억	10483079	N	N	329	N	N
122	20250207	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-1100	5	-1.98	2874882200	52112	105.82	55600	56400	54500	72200	39000	55600	55178.86	24.54	0	-19185	56533	56066	55133	54666	53733	56300	54900	2139	16600	5000	40030	100	1	42775419	23313	-45.91	0.15	12	0.12	-1187.00	363366.00	140800	20240201	-61.29	53400	20250204	2.06	61500	-11.38	20250107	53400	2.06	20250204	139300	-60.88	20240219	53400	2.06	20250204	0.54	N	011170	5000	2138 억	10498621	N	N	329	N	N
123	20250207	150245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-700	5	-1.26	2248610000	40669	82.58	55600	56400	54900	72200	39000	55600	55290.46	24.54	0	-12117	56533	56066	55133	54666	53733	56300	54900	2139	16600	5000	40030	100	1	42775419	23484	-46.25	0.15	12	0.10	-1187.00	363366.00	140800	20240201	-61.01	53400	20250204	2.81	61500	-10.73	20250107	53400	2.81	20250204	139300	-60.59	20240219	53400	2.81	20250204	0.54	N	011170	5000	2138 억	10498621	N	N	213	N	N
124	20250207	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55100	-500	5	-0.90	1840020600	33239	67.49	55600	56400	54900	72200	39000	55600	55357.22	24.54	0	-10136	56533	56066	55133	54666	53733	56300	54900	2139	16600	5000	40030	100	1	42775419	23569	-46.42	0.15	12	0.08	-1187.00	363366.00	140800	20240201	-60.87	53400	20250204	3.18	61500	-10.41	20250107	53400	3.18	20250204	139300	-60.45	20240219	53400	3.18	20250204	0.54	N	011170	5000	2138 억	10498621	N	N	213	N	N
125	20250207	130244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-200	5	-0.36	1472059300	26563	53.94	55600	56400	54900	72200	39000	55600	55417.60	24.54	0	-7708	56533	56066	55133	54666	53733	56300	54900	2139	16600	5000	40030	100	1	42775419	23698	-46.67	0.15	12	0.06	-1187.00	363366.00	140800	20240201	-60.65	53400	20250204	3.75	61500	-9.92	20250107	53400	3.75	20250204	139300	-60.23	20240219	53400	3.75	20250204	0.54	N	011170	5000	2138 억	10498621	N	N	213	N	N
126	20250207	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-300	5	-0.54	1250258000	22552	45.79	55600	56400	54900	72200	39000	55600	55438.84	24.54	0	-6954	56533	56066	55133	54666	53733	56300	54900	2139	16600	5000	40030	100	1	42775419	23655	-46.59	0.15	12	0.05	-1187.00	363366.00	140800	20240201	-60.72	53400	20250204	3.56	61500	-10.08	20250107	53400	3.56	20250204	139300	-60.30	20240219	53400	3.56	20250204	0.54	N	011170	5000	2138 억	10498621	N	N	213	N	N
127	20250207	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	-100	5	-0.18	1066318000	19225	39.04	55600	56400	54900	72200	39000	55600	55465.12	24.54	0	-5802	56533	56066	55133	54666	53733	56300	54900	2139	16600	5000	40030	100	1	42775419	23740	-46.76	0.15	12	0.04	-1187.00	363366.00	140800	20240201	-60.58	53400	20250204	3.93	61500	-9.76	20250107	53400	3.93	20250204	139300	-60.16	20240219	53400	3.93	20250204	0.54	N	011170	5000	2138 억	10498621	N	N	213	N	N
128	20250207	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	-400	5	-0.72	779968000	14032	28.49	55600	56400	55100	72200	39000	55600	55584.94	24.54	0	-3864	56533	56066	55133	54666	53733	56300	54900	2139	16600	5000	40030	100	1	42775419	23612	-46.50	0.15	12	0.03	-1187.00	363366.00	140800	20240201	-60.80	53400	20250204	3.37	61500	-10.24	20250107	53400	3.37	20250204	139300	-60.37	20240219	53400	3.37	20250204	0.54	N	011170	5000	2138 억	10498621	N	N	213	N	N
129	20250207	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	-400	5	-0.72	117778600	2126	4.32	55600	55700	55200	72200	39000	55600	55398.39	24.54	0	-215	56533	56066	55133	54666	53733	56300	54900	2139	16600	5000	40030	100	1	42775419	23612	-46.50	0.15	12	0.00	-1187.00	363366.00	140800	20240201	-60.80	53400	20250204	3.37	61500	-10.24	20250107	53400	3.37	20250204	139300	-60.37	20240219	53400	3.37	20250204	0.54	N	011170	5000	2138 억	10498621	N	N	213	N	N
130	20250206	160239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	900	2	1.65	2685515100	48887	42.45	55000	55600	54200	71100	38300	54700	54932.69	24.56	0	-7269	57700	56200	54900	53400	52100	56950	54150	2139	16400	5000	39380	100	1	42775419	23783	-46.84	0.15	12	0.11	-1187.00	363366.00	140800	20240201	-60.51	53400	20250204	4.12	61500	-9.59	20250107	53400	4.12	20250204	139300	-60.09	20240219	53400	4.12	20250204	0.54	N	011170	5000	2138 억	10506119	N	N	213	N	N
131	20250206	150241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	600	2	1.10	2311020500	42143	36.59	55000	55500	54200	71100	38300	54700	54837.59	24.56	0	-8232	57700	56200	54900	53400	52100	56950	54150	2139	16400	5000	39380	100	1	42775419	23655	-46.59	0.15	12	0.10	-1187.00	363366.00	140800	20240201	-60.72	53400	20250204	3.56	61500	-10.08	20250107	53400	3.56	20250204	139300	-60.30	20240219	53400	3.56	20250204	0.54	N	011170	5000	2138 억	10506119	N	N	106	N	N
132	20250206	140242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	300	2	0.55	1732387100	31630	27.47	55000	55200	54200	71100	38300	54700	54770.38	24.56	0	-8186	57700	56200	54900	53400	52100	56950	54150	2139	16400	5000	39380	100	1	42775419	23526	-46.34	0.15	12	0.07	-1187.00	363366.00	140800	20240201	-60.94	53400	20250204	3.00	61500	-10.57	20250107	53400	3.00	20250204	139300	-60.52	20240219	53400	3.00	20250204	0.54	N	011170	5000	2138 억	10506119	N	N	106	N	N
133	20250206	130240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	300	2	0.55	1554553800	28398	24.66	55000	55100	54200	71100	38300	54700	54741.66	24.56	0	-7584	57700	56200	54900	53400	52100	56950	54150	2139	16400	5000	39380	100	1	42775419	23526	-46.34	0.15	12	0.07	-1187.00	363366.00	140800	20240201	-60.94	53400	20250204	3.00	61500	-10.57	20250107	53400	3.00	20250204	139300	-60.52	20240219	53400	3.00	20250204	0.54	N	011170	5000	2138 억	10506119	N	N	106	N	N
134	20250206	120239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	100	2	0.18	1164248300	21290	18.49	55000	55100	54200	71100	38300	54700	54685.22	24.56	0	-5217	57700	56200	54900	53400	52100	56950	54150	2139	16400	5000	39380	100	1	42775419	23441	-46.17	0.15	12	0.05	-1187.00	363366.00	140800	20240201	-61.08	53400	20250204	2.62	61500	-10.89	20250107	53400	2.62	20250204	139300	-60.66	20240219	53400	2.62	20250204	0.54	N	011170	5000	2138 억	10506119	N	N	106	N	N
135	20250206	110233	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	100	2	0.18	811443800	14861	12.90	55000	55000	54200	71100	38300	54700	54602.23	24.56	0	-4202	57700	56200	54900	53400	52100	56950	54150	2139	16400	5000	39380	100	1	42775419	23441	-46.17	0.15	12	0.03	-1187.00	363366.00	140800	20240201	-61.08	53400	20250204	2.62	61500	-10.89	20250107	53400	2.62	20250204	139300	-60.66	20240219	53400	2.62	20250204	0.54	N	011170	5000	2138 억	10506119	N	N	106	N	N
136	20250206	100240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-100	5	-0.18	647846800	11869	10.31	55000	55000	54200	71100	38300	54700	54583.10	24.56	0	-3399	57700	56200	54900	53400	52100	56950	54150	2139	16400	5000	39380	100	1	42775419	23355	-46.00	0.15	12	0.03	-1187.00	363366.00	140800	20240201	-61.22	53400	20250204	2.25	61500	-11.22	20250107	53400	2.25	20250204	139300	-60.80	20240219	53400	2.25	20250204	0.54	N	011170	5000	2138 억	10506119	N	N	106	N	N
137	20250206	090240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-200	5	-0.37	134504700	2453	2.13	55000	55000	54500	71100	38300	54700	54832.74	24.56	0	-944	57700	56200	54900	53400	52100	56950	54150	2139	16400	5000	39380	100	1	42775419	23313	-45.91	0.15	12	0.01	-1187.00	363366.00	140800	20240201	-61.29	53400	20250204	2.06	61500	-11.38	20250107	53400	2.06	20250204	139300	-60.88	20240219	53400	2.06	20250204	0.54	N	011170	5000	2138 억	10506119	N	N	106	N	N
138	20250205	160237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	1200	2	2.24	6378426900	114861	127.03	53700	56400	53600	69500	37500	53500	55531.75	24.49	-1798	32999	55566	54532	53966	52932	52366	54250	52650	2139	16000	5000	38520	100	1	42775419	23398	-46.08	0.15	12	0.27	-1187.00	363366.00	140800	20240201	-61.15	53400	20250204	2.43	61500	-11.06	20250107	53400	2.43	20250204	139300	-60.73	20240219	53400	2.43	20250204	0.56	N	011170	5000	2138 억	10476277	N	N	106	N	N
139	20250205	150238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	1300	2	2.43	5785029000	104035	115.06	53700	56400	53600	69500	37500	53500	55606.57	24.49	-1798	31257	55566	54532	53966	52932	52366	54250	52650	2139	16000	5000	38520	100	1	42775419	23441	-46.17	0.15	12	0.24	-1187.00	363366.00	140800	20240201	-61.08	53400	20250204	2.62	61500	-10.89	20250107	53400	2.62	20250204	139300	-60.66	20240219	53400	2.62	20250204	0.56	N	011170	5000	2138 억	10476277	N	N	1279	N	N
140	20250205	140238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55200	1700	2	3.18	5199728800	93359	103.25	53700	56400	53600	69500	37500	53500	55696.06	24.49	-1798	33814	55566	54532	53966	52932	52366	54250	52650	2139	16000	5000	38520	100	1	42775419	23612	-46.50	0.15	12	0.22	-1187.00	363366.00	140800	20240201	-60.80	53400	20250204	3.37	61500	-10.24	20250107	53400	3.37	20250204	139300	-60.37	20240219	53400	3.37	20250204	0.56	N	011170	5000	2138 억	10476277	N	N	1279	N	N
141	20250205	130238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	2300	2	4.30	4784636700	85854	94.95	53700	56400	53600	69500	37500	53500	55729.92	24.49	-1798	36201	55566	54532	53966	52932	52366	54250	52650	2139	16000	5000	38520	100	1	42775419	23869	-47.01	0.15	12	0.20	-1187.00	363366.00	140800	20240201	-60.37	53400	20250204	4.49	61500	-9.27	20250107	53400	4.49	20250204	139300	-59.94	20240219	53400	4.49	20250204	0.56	N	011170	5000	2138 억	10476277	N	N	1279	N	N
142	20250205	120239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	2300	2	4.30	4410523800	79179	87.57	53700	56400	53600	69500	37500	53500	55703.20	24.49	-1798	34807	55566	54532	53966	52932	52366	54250	52650	2139	16000	5000	38520	100	1	42775419	23869	-47.01	0.15	12	0.19	-1187.00	363366.00	140800	20240201	-60.37	53400	20250204	4.49	61500	-9.27	20250107	53400	4.49	20250204	139300	-59.94	20240219	53400	4.49	20250204	0.56	N	011170	5000	2138 억	10476277	N	N	1279	N	N
143	20250205	110238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	2000	2	3.74	3855265100	69219	76.55	53700	56400	53600	69500	37500	53500	55696.63	24.49	-1798	31020	55566	54532	53966	52932	52366	54250	52650	2139	16000	5000	38520	100	1	42775419	23740	-46.76	0.15	12	0.16	-1187.00	363366.00	140800	20240201	-60.58	53400	20250204	3.93	61500	-9.76	20250107	53400	3.93	20250204	139300	-60.16	20240219	53400	3.93	20250204	0.56	N	011170	5000	2138 억	10476277	N	N	1279	N	N
144	20250205	100239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	2300	2	4.30	2883128400	51867	57.36	53700	56400	53600	69500	37500	53500	55586.95	24.49	-1798	25851	55566	54532	53966	52932	52366	54250	52650	2139	16000	5000	38520	100	1	42775419	23869	-47.01	0.15	12	0.12	-1187.00	363366.00	140800	20240201	-60.37	53400	20250204	4.49	61500	-9.27	20250107	53400	4.49	20250204	139300	-59.94	20240219	53400	4.49	20250204	0.56	N	011170	5000	2138 억	10476277	N	N	1279	N	N
145	20250205	090241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	2200	2	4.11	714213000	12986	14.36	53700	55800	53600	69500	37500	53500	54998.69	24.49	-1798	9265	55566	54532	53966	52932	52366	54250	52650	2139	16000	5000	38520	100	1	42775419	23826	-46.93	0.15	12	0.03	-1187.00	363366.00	140800	20240201	-60.44	53400	20250204	4.31	61500	-9.43	20250107	53400	4.31	20250204	139300	-60.01	20240219	53400	4.31	20250204	0.56	N	011170	5000	2138 억	10476277	N	N	1279	N	N
146	20250204	160236	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53500	-600	5	-1.11	4847770500	89621	80.66	54200	55000	53400	70300	37900	54100	54099.32	24.52	0	-8592	56966	55532	54666	53232	52366	55100	52800	2139	16200	5000	38950	100	1	42775419	22885	-45.07	0.15	12	0.21	-1187.00	363366.00	140800	20240201	-62.00	53400	20250204	0.19	61500	-13.01	20250107	53400	0.19	20250204	139300	-61.59	20240219	53400	0.19	20250204	0.56	N	011170	5000	2138 억	10489237	N	N	1279	N	N
147	20250204	150236	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	53600	-500	5	-0.92	4181920600	77184	69.47	54200	55000	53400	70300	37900	54100	54181.19	24.52	0	-7615	56966	55532	54666	53232	52366	55100	52800	2139	16200	5000	38950	100	1	42775419	22928	-45.16	0.15	12	0.18	-1187.00	363366.00	140800	20240201	-61.93	53400	20250204	0.37	61500	-12.85	20250107	53400	0.37	20250204	139300	-61.52	20240219	53400	0.37	20250204	0.56	N	011170	5000	2138 억	10489237	N	N	4113	N	N
148	20250204	140235	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	0	3	0.00	2514244600	46176	41.56	54200	55000	53900	70300	37900	54100	54449.19	24.52	0	3265	56966	55532	54666	53232	52366	55100	52800	2139	16200	5000	38950	100	1	42775419	23142	-45.58	0.15	12	0.11	-1187.00	363366.00	140800	20240201	-61.58	53800	20250203	0.56	61500	-12.03	20250107	53800	0.56	20250203	139300	-61.16	20240219	53800	0.56	20250203	0.56	N	011170	5000	2138 억	10489237	N	N	4113	N	N
149	20250204	130236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	2130525500	39090	35.18	54200	55000	53900	70300	37900	54100	54503.11	24.52	0	3481	56966	55532	54666	53232	52366	55100	52800	2139	16200	5000	38950	100	1	42775419	23184	-45.66	0.15	12	0.09	-1187.00	363366.00	140800	20240201	-61.51	53800	20250203	0.74	61500	-11.87	20250107	53800	0.74	20250203	139300	-61.09	20240219	53800	0.74	20250203	0.56	N	011170	5000	2138 억	10489237	N	N	4113	N	N
150	20250204	120238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	400	2	0.74	1796813800	32947	29.65	54200	55000	53900	70300	37900	54100	54536.53	24.52	0	2680	56966	55532	54666	53232	52366	55100	52800	2139	16200	5000	38950	100	1	42775419	23313	-45.91	0.15	12	0.08	-1187.00	363366.00	140800	20240201	-61.29	53800	20250203	1.30	61500	-11.38	20250107	53800	1.30	20250203	139300	-60.88	20240219	53800	1.30	20250203	0.56	N	011170	5000	2138 억	10489237	N	N	4113	N	N
151	20250204	110233	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	800	2	1.48	1503361000	27572	24.82	54200	55000	53900	70300	37900	54100	54524.96	24.52	0	1471	56966	55532	54666	53232	52366	55100	52800	2139	16200	5000	38950	100	1	42775419	23484	-46.25	0.15	12	0.06	-1187.00	363366.00	140800	20240201	-61.01	53800	20250203	2.04	61500	-10.73	20250107	53800	2.04	20250203	139300	-60.59	20240219	53800	2.04	20250203	0.56	N	011170	5000	2138 억	10489237	N	N	4113	N	N
152	20250204	100236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	700	2	1.29	1152356600	21160	19.05	54200	55000	53900	70300	37900	54100	54459.25	24.52	0	628	56966	55532	54666	53232	52366	55100	52800	2139	16200	5000	38950	100	1	42775419	23441	-46.17	0.15	12	0.05	-1187.00	363366.00	140800	20240201	-61.08	53800	20250203	1.86	61500	-10.89	20250107	53800	1.86	20250203	139300	-60.66	20240219	53800	1.86	20250203	0.56	N	011170	5000	2138 억	10489237	N	N	4113	N	N
153	20250204	090236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	300	2	0.55	127042800	2335	2.10	54200	54800	54200	70300	37900	54100	54408.45	24.52	0	-1035	56966	55532	54666	53232	52366	55100	52800	2139	16200	5000	38950	100	1	42775419	23270	-45.83	0.15	12	0.01	-1187.00	363366.00	140800	20240201	-61.36	53800	20250203	1.12	61500	-11.54	20250107	53800	1.12	20250203	139300	-60.95	20240219	53800	1.12	20250203	0.56	N	011170	5000	2138 억	10489237	N	N	4113	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History