KissMeData/005070/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-4300	5	-7.44	34439791700	624648	87.73	56800	58000	53500	75100	40500	57800	55136.65	9.99	0	-149042	61466	59632	58366	56532	55266	59000	55900	325	17300	1000	41610	100	1	32510756	17393	62.06	3.63	12	1.92	862.00	14732.00	194300	20240221	-72.47	47250	20250210	13.23	61100	-12.44	20250120	47250	13.23	20250210	181900	-70.59	20240228	47250	13.23	20250210	3.04	N	005070	1000	325 억	3248915	N	N	4389	N	N
3	20250228	150210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-3800	5	-6.57	30164650500	544927	76.53	56800	58000	53800	75100	40500	57800	55354.76	9.99	0	-131444	61466	59632	58366	56532	55266	59000	55900	325	17300	1000	41610	100	1	32510756	17556	62.65	3.67	12	1.68	862.00	14732.00	194300	20240221	-72.21	47250	20250210	14.29	61100	-11.62	20250120	47250	14.29	20250210	181900	-70.31	20240228	47250	14.29	20250210	3.04	N	005070	1000	325 억	3248915	N	N	373	N	N
4	20250228	140210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-3600	5	-6.23	26958627700	485520	68.19	56800	58000	53900	75100	40500	57800	55524.61	9.99	0	-123660	61466	59632	58366	56532	55266	59000	55900	325	17300	1000	41610	100	1	32510756	17621	62.88	3.68	12	1.49	862.00	14732.00	194300	20240221	-72.10	47250	20250210	14.71	61100	-11.29	20250120	47250	14.71	20250210	181900	-70.20	20240228	47250	14.71	20250210	3.04	N	005070	1000	325 억	3248915	N	N	373	N	N
5	20250228	130210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-3700	5	-6.40	24170285100	434139	60.97	56800	58000	53900	75100	40500	57800	55673.38	9.99	0	-105409	61466	59632	58366	56532	55266	59000	55900	325	17300	1000	41610	100	1	32510756	17588	62.76	3.67	12	1.34	862.00	14732.00	194300	20240221	-72.16	47250	20250210	14.50	61100	-11.46	20250120	47250	14.50	20250210	181900	-70.26	20240228	47250	14.50	20250210	3.04	N	005070	1000	325 억	3248915	N	N	373	N	N
6	20250228	120209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-3300	5	-5.71	21144871200	378350	53.14	56800	58000	54200	75100	40500	57800	55886.35	9.99	0	-94542	61466	59632	58366	56532	55266	59000	55900	325	17300	1000	41610	100	1	32510756	17718	63.23	3.70	12	1.16	862.00	14732.00	194300	20240221	-71.95	47250	20250210	15.34	61100	-10.80	20250120	47250	15.34	20250210	181900	-70.04	20240228	47250	15.34	20250210	3.04	N	005070	1000	325 억	3248915	N	N	373	N	N
7	20250228	110209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-2800	5	-4.84	16067717100	285281	40.06	56800	58000	54900	75100	40500	57800	56321.69	9.99	0	-77899	61466	59632	58366	56532	55266	59000	55900	325	17300	1000	41610	100	1	32510756	17881	63.81	3.73	12	0.88	862.00	14732.00	194300	20240221	-71.69	47250	20250210	16.40	61100	-9.98	20250120	47250	16.40	20250210	181900	-69.76	20240228	47250	16.40	20250210	3.04	N	005070	1000	325 억	3248915	N	N	373	N	N
8	20250228	100209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1700	5	-2.94	10815656900	190731	26.79	56800	58000	55600	75100	40500	57800	56705.53	9.99	0	-32269	61466	59632	58366	56532	55266	59000	55900	325	17300	1000	41610	100	1	32510756	18239	65.08	3.81	12	0.59	862.00	14732.00	194300	20240221	-71.13	47250	20250210	18.73	61100	-8.18	20250120	47250	18.73	20250210	181900	-69.16	20240228	47250	18.73	20250210	3.04	N	005070	1000	325 억	3248915	N	N	373	N	N
9	20250228	090210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-1900	5	-3.29	1916397200	34016	4.78	56800	56800	55600	75100	40500	57800	56332.03	9.99	0	-8081	61466	59632	58366	56532	55266	59000	55900	325	17300	1000	41610	100	1	32510756	18174	64.85	3.79	12	0.10	862.00	14732.00	194300	20240221	-71.23	47250	20250210	18.31	61100	-8.51	20250120	47250	18.31	20250210	181900	-69.27	20240228	47250	18.31	20250210	3.04	N	005070	1000	325 억	3248915	N	N	373	N	N
10	20250227	160207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-1000	5	-1.70	40988543700	704768	83.14	59400	60200	57100	76400	41200	58800	58159.44	10.58	0	-183504	62533	60666	57133	55266	51733	61600	56200	325	17600	1000	42330	100	1	32510756	18791	67.05	3.92	12	2.17	862.00	14732.00	194300	20240221	-70.25	47250	20250210	22.33	61100	-5.40	20250120	47250	22.33	20250210	184500	-68.67	20240227	47250	22.33	20250210	3.02	N	005070	1000	325 억	3438756	N	N	373	N	N
11	20250227	150208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-1000	5	-1.70	38133066500	655368	77.31	59400	60200	57100	76400	41200	58800	58185.71	10.58	0	-176914	62533	60666	57133	55266	51733	61600	56200	325	17600	1000	42330	100	1	32510756	18791	67.05	3.92	12	2.02	862.00	14732.00	194300	20240221	-70.25	47250	20250210	22.33	61100	-5.40	20250120	47250	22.33	20250210	184500	-68.67	20240227	47250	22.33	20250210	3.02	N	005070	1000	325 억	3438756	N	N	825	N	N
12	20250227	140209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-1300	5	-2.21	34357396000	589843	69.58	59400	60200	57100	76400	41200	58800	58248.35	10.58	0	-154074	62533	60666	57133	55266	51733	61600	56200	325	17600	1000	42330	100	1	32510756	18694	66.71	3.90	12	1.81	862.00	14732.00	194300	20240221	-70.41	47250	20250210	21.69	61100	-5.89	20250120	47250	21.69	20250210	184500	-68.83	20240227	47250	21.69	20250210	3.02	N	005070	1000	325 억	3438756	N	N	825	N	N
13	20250227	130208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-1000	5	-1.70	31188298400	534717	63.08	59400	60200	57100	76400	41200	58800	58326.72	10.58	0	-143430	62533	60666	57133	55266	51733	61600	56200	325	17600	1000	42330	100	1	32510756	18791	67.05	3.92	12	1.64	862.00	14732.00	194300	20240221	-70.25	47250	20250210	22.33	61100	-5.40	20250120	47250	22.33	20250210	184500	-68.67	20240227	47250	22.33	20250210	3.02	N	005070	1000	325 억	3438756	N	N	825	N	N
14	20250227	120208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-1100	5	-1.87	29251466500	501219	59.13	59400	60200	57100	76400	41200	58800	58360.63	10.58	0	-136972	62533	60666	57133	55266	51733	61600	56200	325	17600	1000	42330	100	1	32510756	18759	66.94	3.92	12	1.54	862.00	14732.00	194300	20240221	-70.30	47250	20250210	22.12	61100	-5.56	20250120	47250	22.12	20250210	184500	-68.73	20240227	47250	22.12	20250210	3.02	N	005070	1000	325 억	3438756	N	N	825	N	N
15	20250227	110209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-1600	5	-2.72	26764827500	457953	54.02	59400	60200	57200	76400	41200	58800	58444.47	10.58	0	-129453	62533	60666	57133	55266	51733	61600	56200	325	17600	1000	42330	100	1	32510756	18596	66.36	3.88	12	1.41	862.00	14732.00	194300	20240221	-70.56	47250	20250210	21.06	61100	-6.38	20250120	47250	21.06	20250210	184500	-69.00	20240227	47250	21.06	20250210	3.02	N	005070	1000	325 억	3438756	N	N	825	N	N
16	20250227	100215	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	-500	5	-0.85	22790201900	389091	45.90	59400	60200	57400	76400	41200	58800	58572.92	10.58	0	-110462	62533	60666	57133	55266	51733	61600	56200	325	17600	1000	42330	100	1	32510756	18954	67.63	3.96	12	1.20	862.00	14732.00	194300	20240221	-69.99	47250	20250210	23.39	61100	-4.58	20250120	47250	23.39	20250210	184500	-68.40	20240227	47250	23.39	20250210	3.02	N	005070	1000	325 억	3438756	N	N	825	N	N
17	20250227	090215	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	-300	5	-0.51	4454285900	75398	8.89	59400	59500	58500	76400	41200	58800	59077.05	10.58	0	-28860	62533	60666	57133	55266	51733	61600	56200	325	17600	1000	42330	100	1	32510756	19019	67.87	3.97	12	0.23	862.00	14732.00	194300	20240221	-69.89	47250	20250210	23.81	61100	-4.26	20250120	47250	23.81	20250210	184500	-68.29	20240227	47250	23.81	20250210	3.02	N	005070	1000	325 억	3438756	N	N	825	N	N
18	20250226	160208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58800	4700	2	8.69	47376813300	834936	144.90	53900	59000	53600	70300	37900	54100	56736.91	10.24	0	112755	59100	56600	55300	52800	51500	55950	52150	325	16200	1000	38950	100	1	32510756	19116	68.21	3.99	12	2.57	862.00	14732.00	194300	20240221	-69.74	47250	20250210	24.44	61100	-3.76	20250120	47250	24.44	20250210	184500	-68.13	20240227	47250	24.44	20250210	2.89	N	005070	1000	325 억	3329787	N	N	825	N	N
19	20250226	150208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	3600	2	6.65	39010554900	692005	120.10	53900	57800	53600	70300	37900	54100	56374.28	10.24	0	122092	59100	56600	55300	52800	51500	55950	52150	325	16200	1000	38950	100	1	32510756	18759	66.94	3.92	12	2.13	862.00	14732.00	194300	20240221	-70.30	47250	20250210	22.12	61100	-5.56	20250120	47250	22.12	20250210	184500	-68.73	20240227	47250	22.12	20250210	2.89	N	005070	1000	325 억	3329787	N	N	343	N	N
20	20250226	140209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	3100	2	5.73	34501602600	613427	106.46	53900	57600	53600	70300	37900	54100	56245.14	10.24	0	102216	59100	56600	55300	52800	51500	55950	52150	325	16200	1000	38950	100	1	32510756	18596	66.36	3.88	12	1.89	862.00	14732.00	194300	20240221	-70.56	47250	20250210	21.06	61100	-6.38	20250120	47250	21.06	20250210	184500	-69.00	20240227	47250	21.06	20250210	2.89	N	005070	1000	325 억	3329787	N	N	343	N	N
21	20250226	130209	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	3000	2	5.55	30170533500	537747	93.33	53900	57600	53600	70300	37900	54100	56106.63	10.24	0	79436	59100	56600	55300	52800	51500	55950	52150	325	16200	1000	38950	100	1	32510756	18564	66.24	3.88	12	1.65	862.00	14732.00	194300	20240221	-70.61	47250	20250210	20.85	61100	-6.55	20250120	47250	20.85	20250210	184500	-69.05	20240227	47250	20.85	20250210	2.89	N	005070	1000	325 억	3329787	N	N	343	N	N
22	20250226	120208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	3100	2	5.73	26154417000	467339	81.11	53900	57600	53600	70300	37900	54100	55965.82	10.24	0	66208	59100	56600	55300	52800	51500	55950	52150	325	16200	1000	38950	100	1	32510756	18596	66.36	3.88	12	1.44	862.00	14732.00	194300	20240221	-70.56	47250	20250210	21.06	61100	-6.38	20250120	47250	21.06	20250210	184500	-69.00	20240227	47250	21.06	20250210	2.89	N	005070	1000	325 억	3329787	N	N	343	N	N
23	20250226	110208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	1500	2	2.77	16950840600	305035	52.94	53900	56600	53600	70300	37900	54100	55571.69	10.24	0	10986	59100	56600	55300	52800	51500	55950	52150	325	16200	1000	38950	100	1	32510756	18076	64.50	3.77	12	0.94	862.00	14732.00	194300	20240221	-71.38	47250	20250210	17.67	61100	-9.00	20250120	47250	17.67	20250210	184500	-69.86	20240227	47250	17.67	20250210	2.89	N	005070	1000	325 억	3329787	N	N	343	N	N
24	20250226	100208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	700	2	1.29	14316194900	257324	44.66	53900	56600	53600	70300	37900	54100	55636.80	10.24	0	16648	59100	56600	55300	52800	51500	55950	52150	325	16200	1000	38950	100	1	32510756	17816	63.57	3.72	12	0.79	862.00	14732.00	194300	20240221	-71.80	47250	20250210	15.98	61100	-10.31	20250120	47250	15.98	20250210	184500	-70.30	20240227	47250	15.98	20250210	2.89	N	005070	1000	325 억	3329787	N	N	343	N	N
25	20250226	090210	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	100	2	0.18	725092200	13464	2.34	53900	54200	53600	70300	37900	54100	53848.18	10.24	0	847	59100	56600	55300	52800	51500	55950	52150	325	16200	1000	38950	100	1	32510756	17621	62.88	3.68	12	0.04	862.00	14732.00	194300	20240221	-72.10	47250	20250210	14.71	61100	-11.29	20250120	47250	14.71	20250210	184500	-70.62	20240227	47250	14.71	20250210	2.89	N	005070	1000	325 억	3329787	N	N	343	N	N
26	20250225	160208	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-3500	5	-6.08	31697460400	571583	59.19	57700	57800	54000	74800	40400	57600	55455.18	10.54	0	-98101	60733	59166	57133	55566	53533	59950	56350	325	17200	1000	41470	100	1	32510756	17588	62.76	3.67	12	1.76	862.00	14732.00	194300	20240221	-72.16	47250	20250210	14.50	61100	-11.46	20250120	47250	14.50	20250210	184500	-70.68	20240227	47250	14.50	20250210	2.86	N	005070	1000	325 억	3425471	N	N	343	N	N
27	20250225	150207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	-3200	5	-5.56	29108060500	523768	54.24	57700	57800	54200	74800	40400	57600	55572.20	10.54	0	-98094	60733	59166	57133	55566	53533	59950	56350	325	17200	1000	41470	100	1	32510756	17686	63.11	3.69	12	1.61	862.00	14732.00	194300	20240221	-72.00	47250	20250210	15.13	61100	-10.97	20250120	47250	15.13	20250210	184500	-70.51	20240227	47250	15.13	20250210	2.86	N	005070	1000	325 억	3425471	N	N	441	N	N
28	20250225	140207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	-3000	5	-5.21	26450288500	474898	49.18	57700	57800	54300	74800	40400	57600	55694.56	10.54	0	-90106	60733	59166	57133	55566	53533	59950	56350	325	17200	1000	41470	100	1	32510756	17751	63.34	3.71	12	1.46	862.00	14732.00	194300	20240221	-71.90	47250	20250210	15.56	61100	-10.64	20250120	47250	15.56	20250210	184500	-70.41	20240227	47250	15.56	20250210	2.86	N	005070	1000	325 억	3425471	N	N	441	N	N
29	20250225	130207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-2900	5	-5.03	24796158400	444637	46.04	57700	57800	54300	74800	40400	57600	55764.92	10.54	0	-81923	60733	59166	57133	55566	53533	59950	56350	325	17200	1000	41470	100	1	32510756	17783	63.46	3.71	12	1.37	862.00	14732.00	194300	20240221	-71.85	47250	20250210	15.77	61100	-10.47	20250120	47250	15.77	20250210	184500	-70.35	20240227	47250	15.77	20250210	2.86	N	005070	1000	325 억	3425471	N	N	441	N	N
30	20250225	120207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55100	-2500	5	-4.34	21328279500	381211	39.47	57700	57800	54800	74800	40400	57600	55946.36	10.54	0	-79663	60733	59166	57133	55566	53533	59950	56350	325	17200	1000	41470	100	1	32510756	17913	63.92	3.74	12	1.17	862.00	14732.00	194300	20240221	-71.64	47250	20250210	16.61	61100	-9.82	20250120	47250	16.61	20250210	184500	-70.14	20240227	47250	16.61	20250210	2.86	N	005070	1000	325 억	3425471	N	N	441	N	N
31	20250225	110207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-2200	5	-3.82	19467353000	347507	35.98	57700	57800	54800	74800	40400	57600	56017.52	10.54	0	-64207	60733	59166	57133	55566	53533	59950	56350	325	17200	1000	41470	100	1	32510756	18011	64.27	3.76	12	1.07	862.00	14732.00	194300	20240221	-71.49	47250	20250210	17.25	61100	-9.33	20250120	47250	17.25	20250210	184500	-69.97	20240227	47250	17.25	20250210	2.86	N	005070	1000	325 억	3425471	N	N	441	N	N
32	20250225	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-2300	5	-3.99	15314613900	272281	28.20	57700	57800	55100	74800	40400	57600	56242.87	10.54	0	-46301	60733	59166	57133	55566	53533	59950	56350	325	17200	1000	41470	100	1	32510756	17978	64.15	3.75	12	0.84	862.00	14732.00	194300	20240221	-71.54	47250	20250210	17.04	61100	-9.49	20250120	47250	17.04	20250210	184500	-70.03	20240227	47250	17.04	20250210	2.86	N	005070	1000	325 억	3425471	N	N	441	N	N
33	20250225	090207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	0	3	0.00	1462736300	25538	2.64	57700	57800	56700	74800	40400	57600	57269.72	10.54	0	-10491	60733	59166	57133	55566	53533	59950	56350	325	17200	1000	41470	100	1	32510756	18726	66.82	3.91	12	0.08	862.00	14732.00	194300	20240221	-70.36	47250	20250210	21.90	61100	-5.73	20250120	47250	21.90	20250210	184500	-68.78	20240227	47250	21.90	20250210	2.86	N	005070	1000	325 억	3425471	N	N	441	N	N
34	20250224	160206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	1000	2	1.77	55187764700	958922	126.74	55300	58700	55100	73500	39700	56600	57551.98	10.80	0	-181232	59200	57900	56000	54700	52800	58550	55350	325	16900	1000	40750	100	1	32510756	18726	66.82	3.91	12	2.95	862.00	14732.00	194300	20240221	-70.36	47250	20250210	21.90	61100	-5.73	20250120	47250	21.90	20250210	184500	-68.78	20240227	47250	21.90	20250210	2.66	N	005070	1000	325 억	3510901	N	N	441	N	N
35	20250224	150206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57400	800	2	1.41	52577187400	913641	120.76	55300	58700	55100	73500	39700	56600	57547.06	10.80	0	-166070	59200	57900	56000	54700	52800	58550	55350	325	16900	1000	40750	100	1	32510756	18661	66.59	3.90	12	2.81	862.00	14732.00	194300	20240221	-70.46	47250	20250210	21.48	61100	-6.06	20250120	47250	21.48	20250210	184500	-68.89	20240227	47250	21.48	20250210	2.66	N	005070	1000	325 억	3510901	N	N	557	N	N
36	20250224	140207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	1600	2	2.83	47149810500	819339	108.29	55300	58700	55100	73500	39700	56600	57546.36	10.80	0	-146492	59200	57900	56000	54700	52800	58550	55350	325	16900	1000	40750	100	1	32510756	18921	67.52	3.95	12	2.52	862.00	14732.00	194300	20240221	-70.05	47250	20250210	23.17	61100	-4.75	20250120	47250	23.17	20250210	184500	-68.46	20240227	47250	23.17	20250210	2.66	N	005070	1000	325 억	3510901	N	N	557	N	N
37	20250224	130206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	1000	2	1.77	40606826700	706404	93.37	55300	58700	55100	73500	39700	56600	57484.07	10.80	0	-132505	59200	57900	56000	54700	52800	58550	55350	325	16900	1000	40750	100	1	32510756	18726	66.82	3.91	12	2.17	862.00	14732.00	194300	20240221	-70.36	47250	20250210	21.90	61100	-5.73	20250120	47250	21.90	20250210	184500	-68.78	20240227	47250	21.90	20250210	2.66	N	005070	1000	325 억	3510901	N	N	557	N	N
38	20250224	120206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	900	2	1.59	37837770100	658253	87.00	55300	58700	55100	73500	39700	56600	57482.34	10.80	0	-111473	59200	57900	56000	54700	52800	58550	55350	325	16900	1000	40750	100	1	32510756	18694	66.71	3.90	12	2.02	862.00	14732.00	194300	20240221	-70.41	47250	20250210	21.69	61100	-5.89	20250120	47250	21.69	20250210	184500	-68.83	20240227	47250	21.69	20250210	2.66	N	005070	1000	325 억	3510901	N	N	557	N	N
39	20250224	110206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57000	400	2	0.71	33542337400	583597	77.13	55300	58700	55100	73500	39700	56600	57475.43	10.80	0	-101701	59200	57900	56000	54700	52800	58550	55350	325	16900	1000	40750	100	1	32510756	18531	66.13	3.87	12	1.80	862.00	14732.00	194300	20240221	-70.66	47250	20250210	20.63	61100	-6.71	20250120	47250	20.63	20250210	184500	-69.11	20240227	47250	20.63	20250210	2.66	N	005070	1000	325 억	3510901	N	N	557	N	N
40	20250224	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57400	800	2	1.41	25197390700	438518	57.96	55300	58700	55100	73500	39700	56600	57460.67	10.80	0	-66466	59200	57900	56000	54700	52800	58550	55350	325	16900	1000	40750	100	1	32510756	18661	66.59	3.90	12	1.35	862.00	14732.00	194300	20240221	-70.46	47250	20250210	21.48	61100	-6.06	20250120	47250	21.48	20250210	184500	-68.89	20240227	47250	21.48	20250210	2.66	N	005070	1000	325 억	3510901	N	N	557	N	N
41	20250224	090207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-700	5	-1.24	1530272900	27578	3.65	55300	56000	55100	73500	39700	56600	55481.89	10.80	0	5782	59200	57900	56000	54700	52800	58550	55350	325	16900	1000	40750	100	1	32510756	18174	64.85	3.79	12	0.08	862.00	14732.00	194300	20240221	-71.23	47250	20250210	18.31	61100	-8.51	20250120	47250	18.31	20250210	184500	-69.70	20240227	47250	18.31	20250210	2.66	N	005070	1000	325 억	3510901	N	N	557	N	N
42	20250221	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56600	2100	2	3.85	41926403200	749710	61.69	55400	57300	54100	70800	38200	54500	55920.92	11.31	0	-161749	59100	56800	55000	52700	50900	55900	51800	325	16300	1000	39240	100	1	32510756	18401	65.66	3.84	12	2.31	862.00	14732.00	194300	20240221	-70.87	47250	20250210	19.79	61100	-7.36	20250120	47250	19.79	20250210	194300	-70.87	20240221	47250	19.79	20250210	2.73	N	005070	1000	325 억	3676621	N	N	557	N	N
43	20250221	150206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56400	1900	2	3.49	38119446200	682360	56.15	55400	57300	54100	70800	38200	54500	55864.17	11.31	0	-154297	59100	56800	55000	52700	50900	55900	51800	325	16300	1000	39240	100	1	32510756	18336	65.43	3.83	12	2.10	862.00	14732.00	194300	20240221	-70.97	47250	20250210	19.37	61100	-7.69	20250120	47250	19.37	20250210	194300	-70.97	20240221	47250	19.37	20250210	2.73	N	005070	1000	325 억	3676621	N	N	689	N	N
44	20250221	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	1000	2	1.83	34800391800	623136	51.28	55400	57300	54100	70800	38200	54500	55847.23	11.31	0	-144777	59100	56800	55000	52700	50900	55900	51800	325	16300	1000	39240	100	1	32510756	18043	64.39	3.77	12	1.92	862.00	14732.00	194300	20240221	-71.44	47250	20250210	17.46	61100	-9.17	20250120	47250	17.46	20250210	194300	-71.44	20240221	47250	17.46	20250210	2.73	N	005070	1000	325 억	3676621	N	N	689	N	N
45	20250221	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	1200	2	2.20	32517948400	582031	47.89	55400	57300	54100	70800	38200	54500	55869.84	11.31	0	-118616	59100	56800	55000	52700	50900	55900	51800	325	16300	1000	39240	100	1	32510756	18108	64.62	3.78	12	1.79	862.00	14732.00	194300	20240221	-71.33	47250	20250210	17.88	61100	-8.84	20250120	47250	17.88	20250210	194300	-71.33	20240221	47250	17.88	20250210	2.73	N	005070	1000	325 억	3676621	N	N	689	N	N
46	20250221	120206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	1600	2	2.94	28965532100	518742	42.69	55400	57300	54100	70800	38200	54500	55838.09	11.31	0	-120604	59100	56800	55000	52700	50900	55900	51800	325	16300	1000	39240	100	1	32510756	18239	65.08	3.81	12	1.60	862.00	14732.00	194300	20240221	-71.13	47250	20250210	18.73	61100	-8.18	20250120	47250	18.73	20250210	194300	-71.13	20240221	47250	18.73	20250210	2.73	N	005070	1000	325 억	3676621	N	N	689	N	N
47	20250221	110206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	900	2	1.65	26792177600	479648	39.47	55400	57300	54100	70800	38200	54500	55858.06	11.31	0	-112449	59100	56800	55000	52700	50900	55900	51800	325	16300	1000	39240	100	1	32510756	18011	64.27	3.76	12	1.48	862.00	14732.00	194300	20240221	-71.49	47250	20250210	17.25	61100	-9.33	20250120	47250	17.25	20250210	194300	-71.49	20240221	47250	17.25	20250210	2.73	N	005070	1000	325 억	3676621	N	N	689	N	N
48	20250221	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	1600	2	2.94	20437556700	365257	30.06	55400	57300	54100	70800	38200	54500	55953.99	11.31	0	-63587	59100	56800	55000	52700	50900	55900	51800	325	16300	1000	39240	100	1	32510756	18239	65.08	3.81	12	1.12	862.00	14732.00	194300	20240221	-71.13	47250	20250210	18.73	61100	-8.18	20250120	47250	18.73	20250210	194300	-71.13	20240221	47250	18.73	20250210	2.73	N	005070	1000	325 억	3676621	N	N	689	N	N
49	20250221	090206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	500	2	0.92	1602060100	28869	2.38	55400	55900	55000	70800	38200	54500	55494.86	11.31	0	-11277	59100	56800	55000	52700	50900	55900	51800	325	16300	1000	39240	100	1	32510756	17881	63.81	3.73	12	0.09	862.00	14732.00	194300	20240221	-71.69	47250	20250210	16.40	61100	-9.98	20250120	47250	16.40	20250210	194300	-71.69	20240221	47250	16.40	20250210	2.73	N	005070	1000	325 억	3676621	N	N	689	N	N
50	20250220	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	1400	2	2.64	67039783000	1209354	136.51	54600	57300	53200	69000	37200	53100	55435.31	11.93	0	-202206	56533	54816	52183	50466	47833	55675	51325	325	15900	1000	38230	100	1	32510756	17718	63.23	3.70	12	3.72	862.00	14732.00	194300	20240221	-71.95	47250	20250210	15.34	61100	-10.80	20250120	47250	15.34	20250210	194300	-71.95	20240221	47250	15.34	20250210	2.59	N	005070	1000	325 억	3878572	N	N	689	N	N
51	20250220	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	1400	2	2.64	64553357300	1163695	131.35	54600	57300	53200	69000	37200	53100	55472.97	11.93	0	-193315	56533	54816	52183	50466	47833	55675	51325	325	15900	1000	38230	100	1	32510756	17718	63.23	3.70	12	3.58	862.00	14732.00	194300	20240221	-71.95	47250	20250210	15.34	61100	-10.80	20250120	47250	15.34	20250210	194300	-71.95	20240221	47250	15.34	20250210	2.59	N	005070	1000	325 억	3878572	N	N	4567	N	N
52	20250220	140206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	1800	2	3.39	61156402100	1101218	124.30	54600	57300	53200	69000	37200	53100	55535.48	11.93	0	-180427	56533	54816	52183	50466	47833	55675	51325	325	15900	1000	38230	100	1	32510756	17848	63.69	3.73	12	3.39	862.00	14732.00	194300	20240221	-71.74	47250	20250210	16.19	61100	-10.15	20250120	47250	16.19	20250210	194300	-71.74	20240221	47250	16.19	20250210	2.59	N	005070	1000	325 억	3878572	N	N	4567	N	N
53	20250220	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	2200	2	4.14	54065967100	971040	109.61	54600	57300	53200	69000	37200	53100	55678.71	11.93	0	-163906	56533	54816	52183	50466	47833	55675	51325	325	15900	1000	38230	100	1	32510756	17978	64.15	3.75	12	2.99	862.00	14732.00	194300	20240221	-71.54	47250	20250210	17.04	61100	-9.49	20250120	47250	17.04	20250210	194300	-71.54	20240221	47250	17.04	20250210	2.59	N	005070	1000	325 억	3878572	N	N	4567	N	N
54	20250220	120205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	2600	2	4.90	51115538900	917938	103.61	54600	57300	53200	69000	37200	53100	55685.49	11.93	0	-150771	56533	54816	52183	50466	47833	55675	51325	325	15900	1000	38230	100	1	32510756	18108	64.62	3.78	12	2.82	862.00	14732.00	194300	20240221	-71.33	47250	20250210	17.88	61100	-8.84	20250120	47250	17.88	20250210	194300	-71.33	20240221	47250	17.88	20250210	2.59	N	005070	1000	325 억	3878572	N	N	4567	N	N
55	20250220	110205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	2500	2	4.71	45305262900	814321	91.92	54600	57300	53200	69000	37200	53100	55635.98	11.93	0	-133081	56533	54816	52183	50466	47833	55675	51325	325	15900	1000	38230	100	1	32510756	18076	64.50	3.77	12	2.50	862.00	14732.00	194300	20240221	-71.38	47250	20250210	17.67	61100	-9.00	20250120	47250	17.67	20250210	194300	-71.38	20240221	47250	17.67	20250210	2.59	N	005070	1000	325 억	3878572	N	N	4567	N	N
56	20250220	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	2600	2	4.90	36643992500	657268	74.19	54600	57300	53200	69000	37200	53100	55752.43	11.93	0	-101615	56533	54816	52183	50466	47833	55675	51325	325	15900	1000	38230	100	1	32510756	18108	64.62	3.78	12	2.02	862.00	14732.00	194300	20240221	-71.33	47250	20250210	17.88	61100	-8.84	20250120	47250	17.88	20250210	194300	-71.33	20240221	47250	17.88	20250210	2.59	N	005070	1000	325 억	3878572	N	N	4567	N	N
57	20250220	090206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53300	200	2	0.38	2412386200	44552	5.03	54600	54600	53200	69000	37200	53100	54150.27	11.93	0	-22623	56533	54816	52183	50466	47833	55675	51325	325	15900	1000	38230	100	1	32510756	17328	61.83	3.62	12	0.14	862.00	14732.00	194300	20240221	-72.57	47250	20250210	12.80	61100	-12.77	20250120	47250	12.80	20250210	194300	-72.57	20240221	47250	12.80	20250210	2.59	N	005070	1000	325 억	3878572	N	N	4567	N	N
58	20250219	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53100	3500	2	7.06	46000378050	872965	285.19	49600	53900	49550	64400	34750	49600	52694.73	11.57	0	124442	52133	50866	50133	48866	48133	50500	48500	325	14800	1000	35710	100	1	32510756	17263	61.60	3.60	12	2.69	862.00	14732.00	194300	20240221	-72.67	47250	20250210	12.38	61100	-13.09	20250120	47250	12.38	20250210	194300	-72.67	20240221	47250	12.38	20250210	2.54	N	005070	1000	325 억	3760393	N	N	4567	N	N
59	20250219	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52900	3300	2	6.65	44181148550	838624	273.97	49600	53900	49550	64400	34750	49600	52683.40	11.57	0	124430	52133	50866	50133	48866	48133	50500	48500	325	14800	1000	35710	100	1	32510756	17198	61.37	3.59	12	2.58	862.00	14732.00	194300	20240221	-72.77	47250	20250210	11.96	61100	-13.42	20250120	47250	11.96	20250210	194300	-72.77	20240221	47250	11.96	20250210	2.54	N	005070	1000	325 억	3760393	N	N	393	N	N
60	20250219	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52800	3200	2	6.45	41175615050	782005	255.47	49600	53900	49550	64400	34750	49600	52654.43	11.57	0	125048	52133	50866	50133	48866	48133	50500	48500	325	14800	1000	35710	100	1	32510756	17166	61.25	3.58	12	2.41	862.00	14732.00	194300	20240221	-72.83	47250	20250210	11.75	61100	-13.58	20250120	47250	11.75	20250210	194300	-72.83	20240221	47250	11.75	20250210	2.54	N	005070	1000	325 억	3760393	N	N	393	N	N
61	20250219	130204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53100	3500	2	7.06	37630075250	714805	233.52	49600	53900	49550	64400	34750	49600	52644.40	11.57	0	120538	52133	50866	50133	48866	48133	50500	48500	325	14800	1000	35710	100	1	32510756	17263	61.60	3.60	12	2.20	862.00	14732.00	194300	20240221	-72.67	47250	20250210	12.38	61100	-13.09	20250120	47250	12.38	20250210	194300	-72.67	20240221	47250	12.38	20250210	2.54	N	005070	1000	325 억	3760393	N	N	393	N	N
62	20250219	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53500	3900	2	7.86	34638144450	658632	215.17	49600	53900	49550	64400	34750	49600	52591.65	11.57	0	132760	52133	50866	50133	48866	48133	50500	48500	325	14800	1000	35710	100	1	32510756	17393	62.06	3.63	12	2.03	862.00	14732.00	194300	20240221	-72.47	47250	20250210	13.23	61100	-12.44	20250120	47250	13.23	20250210	194300	-72.47	20240221	47250	13.23	20250210	2.54	N	005070	1000	325 억	3760393	N	N	393	N	N
63	20250219	110205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53300	3700	2	7.46	31194928050	593898	194.02	49600	53900	49550	64400	34750	49600	52526.39	11.57	0	135885	52133	50866	50133	48866	48133	50500	48500	325	14800	1000	35710	100	1	32510756	17328	61.83	3.62	12	1.83	862.00	14732.00	194300	20240221	-72.57	47250	20250210	12.80	61100	-12.77	20250120	47250	12.80	20250210	194300	-72.57	20240221	47250	12.80	20250210	2.54	N	005070	1000	325 억	3760393	N	N	393	N	N
64	20250219	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52700	3100	2	6.25	17864670450	344289	112.48	49600	53400	49550	64400	34750	49600	51889.48	11.57	0	125433	52133	50866	50133	48866	48133	50500	48500	325	14800	1000	35710	100	1	32510756	17133	61.14	3.58	12	1.06	862.00	14732.00	194300	20240221	-72.88	47250	20250210	11.53	61100	-13.75	20250120	47250	11.53	20250210	194300	-72.88	20240221	47250	11.53	20250210	2.54	N	005070	1000	325 억	3760393	N	N	393	N	N
65	20250219	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49850	250	2	0.50	508152700	10227	3.34	49600	49950	49550	64400	34750	49600	49688.53	11.57	0	5108	52133	50866	50133	48866	48133	50500	48500	325	14800	1000	35710	50	1	32510756	16207	57.83	3.38	12	0.03	862.00	14732.00	194300	20240221	-74.34	47250	20250210	5.50	61100	-18.41	20250120	47250	5.50	20250210	194300	-74.34	20240221	47250	5.50	20250210	2.54	N	005070	1000	325 억	3760393	N	N	393	N	N
66	20250218	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49600	-1300	5	-2.55	15096647700	302451	45.62	51400	51400	49400	66100	35700	50900	49915.13	11.91	0	-112566	54866	52882	50416	48432	45966	53875	49425	325	15200	1000	36640	50	1	32510756	16125	57.54	3.37	12	0.93	862.00	14732.00	194300	20240221	-74.47	47250	20250210	4.97	61100	-18.82	20250120	47250	4.97	20250210	194300	-74.47	20240221	47250	4.97	20250210	2.51	N	005070	1000	325 억	3871878	N	N	393	N	N
67	20250218	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49650	-1250	5	-2.46	13845766100	277232	41.81	51400	51400	49400	66100	35700	50900	49942.89	11.91	0	-109265	54866	52882	50416	48432	45966	53875	49425	325	15200	1000	36640	50	1	32510756	16142	57.60	3.37	12	0.85	862.00	14732.00	194300	20240221	-74.45	47250	20250210	5.08	61100	-18.74	20250120	47250	5.08	20250210	194300	-74.45	20240221	47250	5.08	20250210	2.51	N	005070	1000	325 억	3871878	N	N	1747	N	N
68	20250218	140205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49750	-1150	5	-2.26	12077168550	241644	36.45	51400	51400	49400	66100	35700	50900	49979.18	11.91	0	-92269	54866	52882	50416	48432	45966	53875	49425	325	15200	1000	36640	50	1	32510756	16174	57.71	3.38	12	0.74	862.00	14732.00	194300	20240221	-74.40	47250	20250210	5.29	61100	-18.58	20250120	47250	5.29	20250210	194300	-74.40	20240221	47250	5.29	20250210	2.51	N	005070	1000	325 억	3871878	N	N	1747	N	N
69	20250218	130204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49800	-1100	5	-2.16	10793444000	215846	32.55	51400	51400	49400	66100	35700	50900	50005.30	11.91	0	-79963	54866	52882	50416	48432	45966	53875	49425	325	15200	1000	36640	50	1	32510756	16190	57.77	3.38	12	0.66	862.00	14732.00	194300	20240221	-74.37	47250	20250210	5.40	61100	-18.49	20250120	47250	5.40	20250210	194300	-74.37	20240221	47250	5.40	20250210	2.51	N	005070	1000	325 억	3871878	N	N	1747	N	N
70	20250218	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49850	-1050	5	-2.06	9930458800	198524	29.94	51400	51400	49400	66100	35700	50900	50021.45	11.91	0	-71934	54866	52882	50416	48432	45966	53875	49425	325	15200	1000	36640	50	1	32510756	16207	57.83	3.38	12	0.61	862.00	14732.00	194300	20240221	-74.34	47250	20250210	5.50	61100	-18.41	20250120	47250	5.50	20250210	194300	-74.34	20240221	47250	5.50	20250210	2.51	N	005070	1000	325 억	3871878	N	N	1747	N	N
71	20250218	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49550	-1350	5	-2.65	8080634100	161442	24.35	51400	51400	49400	66100	35700	50900	50052.86	11.91	0	-70085	54866	52882	50416	48432	45966	53875	49425	325	15200	1000	36640	50	1	32510756	16109	57.48	3.36	12	0.50	862.00	14732.00	194300	20240221	-74.50	47250	20250210	4.87	61100	-18.90	20250120	47250	4.87	20250210	194300	-74.50	20240221	47250	4.87	20250210	2.51	N	005070	1000	325 억	3871878	N	N	1747	N	N
72	20250218	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49850	-1050	5	-2.06	4877300900	96914	14.62	51400	51400	49700	66100	35700	50900	50326.07	11.91	0	-34232	54866	52882	50416	48432	45966	53875	49425	325	15200	1000	36640	50	1	32510756	16207	57.83	3.38	12	0.30	862.00	14732.00	194300	20240221	-74.34	47250	20250210	5.50	61100	-18.41	20250120	47250	5.50	20250210	194300	-74.34	20240221	47250	5.50	20250210	2.51	N	005070	1000	325 억	3871878	N	N	1747	N	N
73	20250218	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	-100	5	-0.20	592699700	11627	1.75	51400	51400	50700	66100	35700	50900	50976.15	11.91	0	-6440	54866	52882	50416	48432	45966	53875	49425	325	15200	1000	36640	100	1	32510756	16515	58.93	3.45	12	0.04	862.00	14732.00	194300	20240221	-73.85	47250	20250210	7.51	61100	-16.86	20250120	47250	7.51	20250210	194300	-73.85	20240221	47250	7.51	20250210	2.51	N	005070	1000	325 억	3871878	N	N	1747	N	N
74	20250217	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50900	1250	2	2.52	33038274700	660717	249.11	49200	52400	47950	64500	34800	49650	50002.69	11.65	0	88823	51950	50800	49650	48500	47350	50225	47925	325	14850	1000	35740	100	1	32510756	16548	59.05	3.46	12	2.03	862.00	14732.00	194300	20240221	-73.80	47250	20250210	7.72	61100	-16.69	20250120	47250	7.72	20250210	194300	-73.80	20240221	47250	7.72	20250210	2.58	N	005070	1000	325 억	3788946	N	N	1747	N	N
75	20250217	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50700	1050	2	2.11	31901528900	638339	240.67	49200	52400	47950	64500	34800	49650	49976.05	11.65	0	83101	51950	50800	49650	48500	47350	50225	47925	325	14850	1000	35740	100	1	32510756	16483	58.82	3.44	12	1.96	862.00	14732.00	194300	20240221	-73.91	47250	20250210	7.30	61100	-17.02	20250120	47250	7.30	20250210	194300	-73.91	20240221	47250	7.30	20250210	2.58	N	005070	1000	325 억	3788946	N	N	462	N	N
76	20250217	140203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	1150	2	2.32	30470789300	610195	230.06	49200	52400	47950	64500	34800	49650	49936.34	11.65	0	85427	51950	50800	49650	48500	47350	50225	47925	325	14850	1000	35740	100	1	32510756	16515	58.93	3.45	12	1.88	862.00	14732.00	194300	20240221	-73.85	47250	20250210	7.51	61100	-16.86	20250120	47250	7.51	20250210	194300	-73.85	20240221	47250	7.51	20250210	2.58	N	005070	1000	325 억	3788946	N	N	462	N	N
77	20250217	130204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50700	1050	2	2.11	28659523600	574588	216.63	49200	52400	47950	64500	34800	49650	49878.55	11.65	0	80374	51950	50800	49650	48500	47350	50225	47925	325	14850	1000	35740	100	1	32510756	16483	58.82	3.44	12	1.77	862.00	14732.00	194300	20240221	-73.91	47250	20250210	7.30	61100	-17.02	20250120	47250	7.30	20250210	194300	-73.91	20240221	47250	7.30	20250210	2.58	N	005070	1000	325 억	3788946	N	N	462	N	N
78	20250217	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51200	1550	2	3.12	26261397600	527394	198.84	49200	52400	47950	64500	34800	49650	49794.76	11.65	0	79195	51950	50800	49650	48500	47350	50225	47925	325	14850	1000	35740	100	1	32510756	16646	59.40	3.48	12	1.62	862.00	14732.00	194300	20240221	-73.65	47250	20250210	8.36	61100	-16.20	20250120	47250	8.36	20250210	194300	-73.65	20240221	47250	8.36	20250210	2.58	N	005070	1000	325 억	3788946	N	N	462	N	N
79	20250217	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	1150	2	2.32	18823083600	383255	144.50	49200	51400	47950	64500	34800	49650	49113.15	11.65	0	44922	51950	50800	49650	48500	47350	50225	47925	325	14850	1000	35740	100	1	32510756	16515	58.93	3.45	12	1.18	862.00	14732.00	194300	20240221	-73.85	47250	20250210	7.51	61100	-16.86	20250120	47250	7.51	20250210	194300	-73.85	20240221	47250	7.51	20250210	2.58	N	005070	1000	325 억	3788946	N	N	462	N	N
80	20250217	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-1400	5	-2.82	9682811800	200072	75.43	49200	49200	47950	64500	34800	49650	48394.04	11.65	0	-25130	51950	50800	49650	48500	47350	50225	47925	325	14850	1000	35740	50	1	32510756	15686	55.97	3.28	12	0.62	862.00	14732.00	194300	20240221	-75.17	47250	20250210	2.12	61100	-21.03	20250120	47250	2.12	20250210	194300	-75.17	20240221	47250	2.12	20250210	2.58	N	005070	1000	325 억	3788946	N	N	462	N	N
81	20250217	090203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48550	-1100	5	-2.22	1313631150	26899	10.14	49200	49200	48350	64500	34800	49650	48822.96	11.65	0	-10921	51950	50800	49650	48500	47350	50225	47925	325	14850	1000	35740	50	1	32510756	15784	56.32	3.30	12	0.08	862.00	14732.00	194300	20240221	-75.01	47250	20250210	2.75	61100	-20.54	20250120	47250	2.75	20250210	194300	-75.01	20240221	47250	2.75	20250210	2.58	N	005070	1000	325 억	3788946	N	N	462	N	N
82	20250214	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49650	-350	5	-0.70	13061119300	263631	61.61	50200	50800	48500	65000	35000	50000	49542.74	11.65	0	-3412	51600	50800	49500	48700	47400	51200	49100	325	15000	1000	36000	50	1	32510756	16142	57.60	3.37	12	0.81	862.00	14732.00	194300	20240221	-74.45	47250	20250210	5.08	61100	-18.74	20250120	47250	5.08	20250210	194300	-74.45	20240221	47250	5.08	20250210	2.53	N	005070	1000	325 억	3787444	N	N	462	N	N
83	20250214	150203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49400	-600	5	-1.20	11773856200	237551	55.51	50200	50800	48500	65000	35000	50000	49563.45	11.65	0	-2780	51600	50800	49500	48700	47400	51200	49100	325	15000	1000	36000	50	1	32510756	16060	57.31	3.35	12	0.73	862.00	14732.00	194300	20240221	-74.58	47250	20250210	4.55	61100	-19.15	20250120	47250	4.55	20250210	194300	-74.58	20240221	47250	4.55	20250210	2.53	N	005070	1000	325 억	3787444	N	N	4451	N	N
84	20250214	140203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50000	0	3	0.00	10376747650	209455	48.95	50200	50800	48500	65000	35000	50000	49541.61	11.65	0	-2076	51600	50800	49500	48700	47400	51200	49100	325	15000	1000	36000	100	1	32510756	16255	58.00	3.39	12	0.64	862.00	14732.00	194300	20240221	-74.27	47250	20250210	5.82	61100	-18.17	20250120	47250	5.82	20250210	194300	-74.27	20240221	47250	5.82	20250210	2.53	N	005070	1000	325 억	3787444	N	N	4451	N	N
85	20250214	130203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50400	400	2	0.80	8956074100	181235	42.35	50200	50500	48500	65000	35000	50000	49416.84	11.65	0	-6775	51600	50800	49500	48700	47400	51200	49100	325	15000	1000	36000	100	1	32510756	16385	58.47	3.42	12	0.56	862.00	14732.00	194300	20240221	-74.06	47250	20250210	6.67	61100	-17.51	20250120	47250	6.67	20250210	194300	-74.06	20240221	47250	6.67	20250210	2.53	N	005070	1000	325 억	3787444	N	N	4451	N	N
86	20250214	120203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50100	100	2	0.20	7580716700	153787	35.94	50200	50300	48500	65000	35000	50000	49293.52	11.65	0	-20198	51600	50800	49500	48700	47400	51200	49100	325	15000	1000	36000	100	1	32510756	16288	58.12	3.40	12	0.47	862.00	14732.00	194300	20240221	-74.22	47250	20250210	6.03	61100	-18.00	20250120	47250	6.03	20250210	194300	-74.22	20240221	47250	6.03	20250210	2.53	N	005070	1000	325 억	3787444	N	N	4451	N	N
87	20250214	110203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48900	-1100	5	-2.20	5479397200	111519	26.06	50200	50200	48500	65000	35000	50000	49134.04	11.65	0	-41730	51600	50800	49500	48700	47400	51200	49100	325	15000	1000	36000	50	1	32510756	15898	56.73	3.32	12	0.34	862.00	14732.00	194300	20240221	-74.83	47250	20250210	3.49	61100	-19.97	20250120	47250	3.49	20250210	194300	-74.83	20240221	47250	3.49	20250210	2.53	N	005070	1000	325 억	3787444	N	N	4451	N	N
88	20250214	100203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49000	-1000	5	-2.00	3876709700	78627	18.37	50200	50200	48700	65000	35000	50000	49304.88	11.65	0	-28844	51600	50800	49500	48700	47400	51200	49100	325	15000	1000	36000	50	1	32510756	15930	56.84	3.33	12	0.24	862.00	14732.00	194300	20240221	-74.78	47250	20250210	3.70	61100	-19.80	20250120	47250	3.70	20250210	194300	-74.78	20240221	47250	3.70	20250210	2.53	N	005070	1000	325 억	3787444	N	N	4451	N	N
89	20250214	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49150	-850	5	-1.70	580310400	11700	2.73	50200	50200	48950	65000	35000	50000	49598.46	11.65	0	-6131	51600	50800	49500	48700	47400	51200	49100	325	15000	1000	36000	50	1	32510756	15979	57.02	3.34	12	0.04	862.00	14732.00	194300	20240221	-74.70	47250	20250210	4.02	61100	-19.56	20250120	47250	4.02	20250210	194300	-74.70	20240221	47250	4.02	20250210	2.53	N	005070	1000	325 억	3787444	N	N	4451	N	N
90	20250213	160202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50000	2000	2	4.17	20825435000	423351	175.56	48300	50300	48200	62400	33600	48000	49189.26	11.39	-1120	96592	50100	49050	48500	47450	46900	48775	47175	325	14400	1000	34560	100	1	32510756	16255	58.00	3.39	12	1.30	862.00	14732.00	194300	20240221	-74.27	47250	20250210	5.82	61100	-18.17	20250120	47250	5.82	20250210	194300	-74.27	20240221	47250	5.82	20250210	2.47	N	005070	1000	325 억	3702538	N	N	4451	N	N
91	20250213	150202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49650	1650	2	3.44	16937676150	345578	143.31	48300	49700	48200	62400	33600	48000	49012.66	11.39	-1120	67902	50100	49050	48500	47450	46900	48775	47175	325	14400	1000	34560	50	1	32510756	16142	57.60	3.37	12	1.06	862.00	14732.00	194300	20240221	-74.45	47250	20250210	5.08	61100	-18.74	20250120	47250	5.08	20250210	194300	-74.45	20240221	47250	5.08	20250210	2.47	N	005070	1000	325 억	3702538	N	N	1507	N	N
92	20250213	140202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49450	1450	2	3.02	14777987700	301789	125.15	48300	49700	48200	62400	33600	48000	48968.01	11.39	-1120	55363	50100	49050	48500	47450	46900	48775	47175	325	14400	1000	34560	50	1	32510756	16077	57.37	3.36	12	0.93	862.00	14732.00	194300	20240221	-74.55	47250	20250210	4.66	61100	-19.07	20250120	47250	4.66	20250210	194300	-74.55	20240221	47250	4.66	20250210	2.47	N	005070	1000	325 억	3702538	N	N	1507	N	N
93	20250213	130202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48600	600	2	1.25	12219172450	249632	103.52	48300	49700	48200	62400	33600	48000	48948.82	11.39	-1120	33657	50100	49050	48500	47450	46900	48775	47175	325	14400	1000	34560	50	1	32510756	15800	56.38	3.30	12	0.77	862.00	14732.00	194300	20240221	-74.99	47250	20250210	2.86	61100	-20.46	20250120	47250	2.86	20250210	194300	-74.99	20240221	47250	2.86	20250210	2.47	N	005070	1000	325 억	3702538	N	N	1507	N	N
94	20250213	120202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48550	550	2	1.15	11125498250	227122	94.18	48300	49700	48200	62400	33600	48000	48984.77	11.39	-1120	34525	50100	49050	48500	47450	46900	48775	47175	325	14400	1000	34560	50	1	32510756	15784	56.32	3.30	12	0.70	862.00	14732.00	194300	20240221	-75.01	47250	20250210	2.75	61100	-20.54	20250120	47250	2.75	20250210	194300	-75.01	20240221	47250	2.75	20250210	2.47	N	005070	1000	325 억	3702538	N	N	1507	N	N
95	20250213	110202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48600	600	2	1.25	9450666250	192589	79.86	48300	49700	48300	62400	33600	48000	49071.79	11.39	-1120	43533	50100	49050	48500	47450	46900	48775	47175	325	14400	1000	34560	50	1	32510756	15800	56.38	3.30	12	0.59	862.00	14732.00	194300	20240221	-74.99	47250	20250210	2.86	61100	-20.46	20250120	47250	2.86	20250210	194300	-74.99	20240221	47250	2.86	20250210	2.47	N	005070	1000	325 억	3702538	N	N	1507	N	N
96	20250213	100203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49400	1400	2	2.92	6952215200	141341	58.61	48300	49700	48300	62400	33600	48000	49187.70	11.39	-1120	55006	50100	49050	48500	47450	46900	48775	47175	325	14400	1000	34560	50	1	32510756	16060	57.31	3.35	12	0.43	862.00	14732.00	194300	20240221	-74.58	47250	20250210	4.55	61100	-19.15	20250120	47250	4.55	20250210	194300	-74.58	20240221	47250	4.55	20250210	2.47	N	005070	1000	325 억	3702538	N	N	1507	N	N
97	20250213	090202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49000	1000	2	2.08	858759450	17619	7.31	48300	49150	48300	62400	33600	48000	48741.37	11.39	-1120	11238	50100	49050	48500	47450	46900	48775	47175	325	14400	1000	34560	50	1	32510756	15930	56.84	3.33	12	0.05	862.00	14732.00	194300	20240221	-74.78	47250	20250210	3.70	61100	-19.80	20250120	47250	3.70	20250210	194300	-74.78	20240221	47250	3.70	20250210	2.47	N	005070	1000	325 억	3702538	N	N	1507	N	N
98	20250212	160202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48000	-900	5	-1.84	11470062400	236269	89.75	48900	49550	47950	63500	34250	48900	48547.02	11.56	0	-57191	51100	50000	49400	48300	47700	49700	48000	325	14600	1000	35200	50	1	32510756	15605	55.68	3.26	12	0.73	862.00	14732.00	194300	20240221	-75.30	47250	20250210	1.59	61100	-21.44	20250120	47250	1.59	20250210	194300	-75.30	20240221	47250	1.59	20250210	2.46	N	005070	1000	325 억	3757844	N	N	1507	N	N
99	20250212	150201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48000	-900	5	-1.84	10629686150	218771	83.10	48900	49550	47950	63500	34250	48900	48587.85	11.56	0	-53007	51100	50000	49400	48300	47700	49700	48000	325	14600	1000	35200	50	1	32510756	15605	55.68	3.26	12	0.67	862.00	14732.00	194300	20240221	-75.30	47250	20250210	1.59	61100	-21.44	20250120	47250	1.59	20250210	194300	-75.30	20240221	47250	1.59	20250210	2.46	N	005070	1000	325 억	3757844	N	N	3909	N	N
100	20250212	140201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48300	-600	5	-1.23	9340056350	191942	72.91	48900	49550	47950	63500	34250	48900	48660.53	11.56	0	-44830	51100	50000	49400	48300	47700	49700	48000	325	14600	1000	35200	50	1	32510756	15703	56.03	3.28	12	0.59	862.00	14732.00	194300	20240221	-75.14	47250	20250210	2.22	61100	-20.95	20250120	47250	2.22	20250210	194300	-75.14	20240221	47250	2.22	20250210	2.46	N	005070	1000	325 억	3757844	N	N	3909	N	N
101	20250212	130202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-650	5	-1.33	7522613850	154207	58.58	48900	49550	48150	63500	34250	48900	48782.39	11.56	0	-31417	51100	50000	49400	48300	47700	49700	48000	325	14600	1000	35200	50	1	32510756	15686	55.97	3.28	12	0.47	862.00	14732.00	194300	20240221	-75.17	47250	20250210	2.12	61100	-21.03	20250120	47250	2.12	20250210	194300	-75.17	20240221	47250	2.12	20250210	2.46	N	005070	1000	325 억	3757844	N	N	3909	N	N
102	20250212	120201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48800	-100	5	-0.20	5601983650	114540	43.51	48900	49550	48400	63500	34250	48900	48908.55	11.56	0	-17049	51100	50000	49400	48300	47700	49700	48000	325	14600	1000	35200	50	1	32510756	15865	56.61	3.31	12	0.35	862.00	14732.00	194300	20240221	-74.88	47250	20250210	3.28	61100	-20.13	20250120	47250	3.28	20250210	194300	-74.88	20240221	47250	3.28	20250210	2.46	N	005070	1000	325 억	3757844	N	N	3909	N	N
103	20250212	110202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48800	-100	5	-0.20	4990694450	102027	38.76	48900	49550	48400	63500	34250	48900	48915.46	11.56	0	-15102	51100	50000	49400	48300	47700	49700	48000	325	14600	1000	35200	50	1	32510756	15865	56.61	3.31	12	0.31	862.00	14732.00	194300	20240221	-74.88	47250	20250210	3.28	61100	-20.13	20250120	47250	3.28	20250210	194300	-74.88	20240221	47250	3.28	20250210	2.46	N	005070	1000	325 억	3757844	N	N	3909	N	N
104	20250212	100202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48750	-150	5	-0.31	3943510900	80527	30.59	48900	49550	48400	63500	34250	48900	48971.50	11.56	0	-10545	51100	50000	49400	48300	47700	49700	48000	325	14600	1000	35200	50	1	32510756	15849	56.55	3.31	12	0.25	862.00	14732.00	194300	20240221	-74.91	47250	20250210	3.17	61100	-20.21	20250120	47250	3.17	20250210	194300	-74.91	20240221	47250	3.17	20250210	2.46	N	005070	1000	325 억	3757844	N	N	3909	N	N
105	20250212	090202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48950	50	2	0.10	441946050	9031	3.43	48900	49150	48850	63500	34250	48900	48937.54	11.56	0	-1841	51100	50000	49400	48300	47700	49700	48000	325	14600	1000	35200	50	1	32510756	15914	56.79	3.32	12	0.03	862.00	14732.00	194300	20240221	-74.81	47250	20250210	3.60	61100	-19.89	20250120	47250	3.60	20250210	194300	-74.81	20240221	47250	3.60	20250210	2.46	N	005070	1000	325 억	3757844	N	N	3909	N	N
106	20250211	160200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48900	-1400	5	-2.78	12923200150	261531	78.10	50300	50500	48800	65300	35300	50300	49414.05	11.71	0	-51733	52866	51582	49416	48132	45966	52225	48775	325	15000	1000	36210	50	1	32510756	15898	56.73	3.32	12	0.80	862.00	14732.00	194300	20240221	-74.83	47250	20250210	3.49	61100	-19.97	20250120	47250	3.49	20250210	194300	-74.83	20240221	47250	3.49	20250210	2.38	N	005070	1000	325 억	3807223	N	N	3909	N	N
107	20250211	150201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48950	-1350	5	-2.68	11708064750	236682	70.68	50300	50500	48800	65300	35300	50300	49467.49	11.71	0	-48650	52866	51582	49416	48132	45966	52225	48775	325	15000	1000	36210	50	1	32510756	15914	56.79	3.32	12	0.73	862.00	14732.00	194300	20240221	-74.81	47250	20250210	3.60	61100	-19.89	20250120	47250	3.60	20250210	194300	-74.81	20240221	47250	3.60	20250210	2.38	N	005070	1000	325 억	3807223	N	N	3132	N	N
108	20250211	140202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49250	-1050	5	-2.09	10397720600	209996	62.71	50300	50500	48800	65300	35300	50300	49513.90	11.71	0	-46243	52866	51582	49416	48132	45966	52225	48775	325	15000	1000	36210	50	1	32510756	16012	57.13	3.34	12	0.65	862.00	14732.00	194300	20240221	-74.65	47250	20250210	4.23	61100	-19.39	20250120	47250	4.23	20250210	194300	-74.65	20240221	47250	4.23	20250210	2.38	N	005070	1000	325 억	3807223	N	N	3132	N	N
109	20250211	130200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49000	-1300	5	-2.58	9634601850	194472	58.07	50300	50500	48800	65300	35300	50300	49542.36	11.71	0	-48018	52866	51582	49416	48132	45966	52225	48775	325	15000	1000	36210	50	1	32510756	15930	56.84	3.33	12	0.60	862.00	14732.00	194300	20240221	-74.78	47250	20250210	3.70	61100	-19.80	20250120	47250	3.70	20250210	194300	-74.78	20240221	47250	3.70	20250210	2.38	N	005070	1000	325 억	3807223	N	N	3132	N	N
110	20250211	120201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49100	-1200	5	-2.39	8002352050	161167	48.13	50300	50500	49050	65300	35300	50300	49652.55	11.71	0	-32753	52866	51582	49416	48132	45966	52225	48775	325	15000	1000	36210	50	1	32510756	15963	56.96	3.33	12	0.50	862.00	14732.00	194300	20240221	-74.73	47250	20250210	3.92	61100	-19.64	20250120	47250	3.92	20250210	194300	-74.73	20240221	47250	3.92	20250210	2.38	N	005070	1000	325 억	3807223	N	N	3132	N	N
111	20250211	110201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49450	-850	5	-1.69	5746163550	115350	34.45	50300	50500	49250	65300	35300	50300	49815.03	11.71	0	-18655	52866	51582	49416	48132	45966	52225	48775	325	15000	1000	36210	50	1	32510756	16077	57.37	3.36	12	0.35	862.00	14732.00	194300	20240221	-74.55	47250	20250210	4.66	61100	-19.07	20250120	47250	4.66	20250210	194300	-74.55	20240221	47250	4.66	20250210	2.38	N	005070	1000	325 억	3807223	N	N	3132	N	N
112	20250211	100201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	-100	5	-0.20	4093476700	82126	24.52	50300	50500	49250	65300	35300	50300	49843.86	11.71	0	-7464	52866	51582	49416	48132	45966	52225	48775	325	15000	1000	36210	100	1	32510756	16320	58.24	3.41	12	0.25	862.00	14732.00	194300	20240221	-74.16	47250	20250210	6.24	61100	-17.84	20250120	47250	6.24	20250210	194300	-74.16	20240221	47250	6.24	20250210	2.38	N	005070	1000	325 억	3807223	N	N	3132	N	N
113	20250211	090201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49550	-750	5	-1.49	514059750	10304	3.08	50300	50300	49400	65300	35300	50300	49889.34	11.71	0	-5350	52866	51582	49416	48132	45966	52225	48775	325	15000	1000	36210	50	1	32510756	16109	57.48	3.36	12	0.03	862.00	14732.00	194300	20240221	-74.50	47250	20250210	4.87	61100	-18.90	20250120	47250	4.87	20250210	194300	-74.50	20240221	47250	4.87	20250210	2.38	N	005070	1000	325 억	3807223	N	N	3132	N	N
114	20250210	160200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50300	1000	2	2.03	16286147000	332949	134.81	48700	50700	47250	64000	34550	49300	48913.59	11.50	0	78749	52900	51100	50200	48400	47500	50650	47950	325	14700	1000	35490	100	1	32510756	16353	58.35	3.41	12	1.02	862.00	14732.00	194300	20240221	-74.11	47250	20250210	6.46	61100	-17.68	20250120	47250	6.46	20250210	194300	-74.11	20240221	47250	6.46	20250210	2.33	N	005070	1000	325 억	3739933	N	N	3112	N	N
115	20250210	150200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	1100	2	2.23	15238343100	312120	126.38	48700	50700	47250	64000	34550	49300	48822.07	11.50	0	75798	52900	51100	50200	48400	47500	50650	47950	325	14700	1000	35490	100	1	32510756	16385	58.47	3.42	12	0.96	862.00	14732.00	194300	20240221	-74.06	47250	20250210	6.67	61100	-17.51	20250120	47250	6.67	20250210	194300	-74.06	20240221	47250	6.67	20250210	2.33	N	005070	1000	325 억	3739933	N	N	617	N	N
116	20250210	140201	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49700	400	2	0.81	12476449200	257165	104.12	48700	49950	47250	64000	34550	49300	48515.35	11.50	0	55985	52900	51100	50200	48400	47500	50650	47950	325	14700	1000	35490	50	1	32510756	16158	57.66	3.37	12	0.79	862.00	14732.00	194300	20240221	-74.42	47250	20250210	5.19	61100	-18.66	20250120	47250	5.19	20250210	194300	-74.42	20240221	47250	5.19	20250210	2.33	N	005070	1000	325 억	3739933	N	N	617	N	N
117	20250210	130201	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49300	0	3	0.00	10823658100	223796	90.61	48700	49650	47250	64000	34550	49300	48363.95	11.50	0	39431	52900	51100	50200	48400	47500	50650	47950	325	14700	1000	35490	50	1	32510756	16028	57.19	3.35	12	0.69	862.00	14732.00	194300	20240221	-74.63	47250	20250210	4.34	61100	-19.31	20250120	47250	4.34	20250210	194300	-74.63	20240221	47250	4.34	20250210	2.33	N	005070	1000	325 억	3739933	N	N	617	N	N
118	20250210	120200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49400	100	2	0.20	10098429500	209055	84.64	48700	49650	47250	64000	34550	49300	48305.13	11.50	0	34199	52900	51100	50200	48400	47500	50650	47950	325	14700	1000	35490	50	1	32510756	16060	57.31	3.35	12	0.64	862.00	14732.00	194300	20240221	-74.58	47250	20250210	4.55	61100	-19.15	20250120	47250	4.55	20250210	194300	-74.58	20240221	47250	4.55	20250210	2.33	N	005070	1000	325 억	3739933	N	N	617	N	N
119	20250210	110200	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	49200	-100	5	-0.20	9243555350	191726	77.63	48700	49650	47250	64000	34550	49300	48212.32	11.50	0	28349	52900	51100	50200	48400	47500	50650	47950	325	14700	1000	35490	50	1	32510756	15995	57.08	3.34	12	0.59	862.00	14732.00	194300	20240221	-74.68	47250	20250210	4.13	61100	-19.48	20250120	47250	4.13	20250210	194300	-74.68	20240221	47250	4.13	20250210	2.33	N	005070	1000	325 억	3739933	N	N	617	N	N
120	20250210	100159	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	48300	-1000	5	-2.03	6458891800	134991	54.66	48700	48850	47250	64000	34550	49300	47846.83	11.50	0	8397	52900	51100	50200	48400	47500	50650	47950	325	14700	1000	35490	50	1	32510756	15703	56.03	3.28	12	0.42	862.00	14732.00	194300	20240221	-75.14	47250	20250210	2.22	61100	-20.95	20250120	47250	2.22	20250210	194300	-75.14	20240221	47250	2.22	20250210	2.33	N	005070	1000	325 억	3739933	N	N	617	N	N
121	20250210	090200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48250	-1050	5	-2.13	485037600	10010	4.05	48700	48850	48200	64000	34550	49300	48455.30	11.50	0	-3602	52900	51100	50200	48400	47500	50650	47950	325	14700	1000	35490	50	1	32510756	15686	55.97	3.28	12	0.03	862.00	14732.00	194300	20240221	-75.17	47900	20250203	0.73	61100	-21.03	20250120	47900	0.73	20250203	194300	-75.17	20240221	47900	0.73	20250203	2.33	N	005070	1000	325 억	3739933	N	N	617	N	N
122	20250207	160159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49300	-1300	5	-2.57	12108017900	242099	132.38	50100	52000	49300	65700	35500	50600	50014.78	11.65	0	-50032	52500	51550	50650	49700	48800	51100	49250	325	15100	1000	36430	50	1	32510756	16028	57.19	3.35	12	0.74	862.00	14732.00	194300	20240221	-74.63	47900	20250203	2.92	61100	-19.31	20250120	47900	2.92	20250203	194300	-74.63	20240221	47900	2.92	20250203	2.38	N	005070	1000	325 억	3787981	N	N	617	N	N
123	20250207	150200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49550	-1050	5	-2.08	10668626350	212968	116.45	50100	52000	49450	65700	35500	50600	50094.86	11.65	0	-42169	52500	51550	50650	49700	48800	51100	49250	325	15100	1000	36430	50	1	32510756	16109	57.48	3.36	12	0.66	862.00	14732.00	194300	20240221	-74.50	47900	20250203	3.44	61100	-18.90	20250120	47900	3.44	20250203	194300	-74.50	20240221	47900	3.44	20250203	2.38	N	005070	1000	325 억	3787981	N	N	409	N	N
124	20250207	140159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49500	-1100	5	-2.17	9567079700	190766	104.31	50100	52000	49450	65700	35500	50600	50150.76	11.65	0	-42116	52500	51550	50650	49700	48800	51100	49250	325	15100	1000	36430	50	1	32510756	16093	57.42	3.36	12	0.59	862.00	14732.00	194300	20240221	-74.52	47900	20250203	3.34	61100	-18.99	20250120	47900	3.34	20250203	194300	-74.52	20240221	47900	3.34	20250203	2.38	N	005070	1000	325 억	3787981	N	N	409	N	N
125	20250207	130159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49650	-950	5	-1.88	8418684100	167621	91.65	50100	52000	49450	65700	35500	50600	50224.42	11.65	0	-34501	52500	51550	50650	49700	48800	51100	49250	325	15100	1000	36430	50	1	32510756	16142	57.60	3.37	12	0.52	862.00	14732.00	194300	20240221	-74.45	47900	20250203	3.65	61100	-18.74	20250120	47900	3.65	20250203	194300	-74.45	20240221	47900	3.65	20250203	2.38	N	005070	1000	325 억	3787981	N	N	409	N	N
126	20250207	120159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49950	-650	5	-1.28	6919969150	137488	75.18	50100	52000	49450	65700	35500	50600	50331.35	11.65	0	-27281	52500	51550	50650	49700	48800	51100	49250	325	15100	1000	36430	50	1	32510756	16239	57.95	3.39	12	0.42	862.00	14732.00	194300	20240221	-74.29	47900	20250203	4.28	61100	-18.25	20250120	47900	4.28	20250203	194300	-74.29	20240221	47900	4.28	20250203	2.38	N	005070	1000	325 억	3787981	N	N	409	N	N
127	20250207	110159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	-400	5	-0.79	6055963250	120229	65.74	50100	52000	49450	65700	35500	50600	50370.15	11.65	0	-32662	52500	51550	50650	49700	48800	51100	49250	325	15100	1000	36430	100	1	32510756	16320	58.24	3.41	12	0.37	862.00	14732.00	194300	20240221	-74.16	47900	20250203	4.80	61100	-17.84	20250120	47900	4.80	20250203	194300	-74.16	20240221	47900	4.80	20250203	2.38	N	005070	1000	325 억	3787981	N	N	409	N	N
128	20250207	100159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49850	-750	5	-1.48	4629359800	91592	50.08	50100	52000	49450	65700	35500	50600	50543.25	11.65	0	-23103	52500	51550	50650	49700	48800	51100	49250	325	15100	1000	36430	50	1	32510756	16207	57.83	3.38	12	0.28	862.00	14732.00	194300	20240221	-74.34	47900	20250203	4.07	61100	-18.41	20250120	47900	4.07	20250203	194300	-74.34	20240221	47900	4.07	20250203	2.38	N	005070	1000	325 억	3787981	N	N	409	N	N
129	20250207	090159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49650	-950	5	-1.88	248010850	4970	2.72	50100	50200	49550	65700	35500	50600	49895.05	11.65	0	-3359	52500	51550	50650	49700	48800	51100	49250	325	15100	1000	36430	50	1	32510756	16142	57.60	3.37	12	0.02	862.00	14732.00	194300	20240221	-74.45	47900	20250203	3.65	61100	-18.74	20250120	47900	3.65	20250203	194300	-74.45	20240221	47900	3.65	20250203	2.38	N	005070	1000	325 억	3787981	N	N	409	N	N
130	20250206	160156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50600	-300	5	-0.59	9131646050	181246	69.34	51400	51600	49750	66100	35700	50900	50382.52	11.68	0	-12791	53400	52150	50250	49000	47100	52775	49625	325	15200	1000	36640	100	1	32510756	16450	58.70	3.43	12	0.56	862.00	14732.00	194300	20240221	-73.96	47900	20250203	5.64	61100	-17.18	20250120	47900	5.64	20250203	194300	-73.96	20240221	47900	5.64	20250203	2.47	N	005070	1000	325 억	3798748	N	N	409	N	N
131	20250206	150157	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50300	-600	5	-1.18	8341104050	165584	63.35	51400	51600	49750	66100	35700	50900	50373.85	11.68	0	-13232	53400	52150	50250	49000	47100	52775	49625	325	15200	1000	36640	100	1	32510756	16353	58.35	3.41	12	0.51	862.00	14732.00	194300	20240221	-74.11	47900	20250203	5.01	61100	-17.68	20250120	47900	5.01	20250203	194300	-74.11	20240221	47900	5.01	20250203	2.47	N	005070	1000	325 억	3798748	N	N	3207	N	N
132	20250206	140157	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	-700	5	-1.38	7104445700	140929	53.92	51400	51600	49750	66100	35700	50900	50411.52	11.68	0	-14939	53400	52150	50250	49000	47100	52775	49625	325	15200	1000	36640	100	1	32510756	16320	58.24	3.41	12	0.43	862.00	14732.00	194300	20240221	-74.16	47900	20250203	4.80	61100	-17.84	20250120	47900	4.80	20250203	194300	-74.16	20240221	47900	4.80	20250203	2.47	N	005070	1000	325 억	3798748	N	N	3207	N	N
133	20250206	130156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	-100	5	-0.20	6329235000	125522	48.02	51400	51600	49750	66100	35700	50900	50423.31	11.68	0	-11602	53400	52150	50250	49000	47100	52775	49625	325	15200	1000	36640	100	1	32510756	16515	58.93	3.45	12	0.39	862.00	14732.00	194300	20240221	-73.85	47900	20250203	6.05	61100	-16.86	20250120	47900	6.05	20250203	194300	-73.85	20240221	47900	6.05	20250203	2.47	N	005070	1000	325 억	3798748	N	N	3207	N	N
134	20250206	120156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50500	-400	5	-0.79	5856632000	116171	44.45	51400	51600	49750	66100	35700	50900	50413.89	11.68	0	-13649	53400	52150	50250	49000	47100	52775	49625	325	15200	1000	36640	100	1	32510756	16418	58.58	3.43	12	0.36	862.00	14732.00	194300	20240221	-74.01	47900	20250203	5.43	61100	-17.35	20250120	47900	5.43	20250203	194300	-74.01	20240221	47900	5.43	20250203	2.47	N	005070	1000	325 억	3798748	N	N	3207	N	N
135	20250206	110151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50000	-900	5	-1.77	5208649400	103288	39.52	51400	51600	49750	66100	35700	50900	50428.41	11.68	0	-18190	53400	52150	50250	49000	47100	52775	49625	325	15200	1000	36640	100	1	32510756	16255	58.00	3.39	12	0.32	862.00	14732.00	194300	20240221	-74.27	47900	20250203	4.38	61100	-18.17	20250120	47900	4.38	20250203	194300	-74.27	20240221	47900	4.38	20250203	2.47	N	005070	1000	325 억	3798748	N	N	3207	N	N
136	20250206	100156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50100	-800	5	-1.57	3565443350	70404	26.94	51400	51600	49950	66100	35700	50900	50642.62	11.68	0	-14102	53400	52150	50250	49000	47100	52775	49625	325	15200	1000	36640	100	1	32510756	16288	58.12	3.40	12	0.22	862.00	14732.00	194300	20240221	-74.22	47900	20250203	4.59	61100	-18.00	20250120	47900	4.59	20250203	194300	-74.22	20240221	47900	4.59	20250203	2.47	N	005070	1000	325 억	3798748	N	N	3207	N	N
137	20250206	090156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51000	100	2	0.20	390635500	7624	2.92	51400	51600	50900	66100	35700	50900	51237.60	11.68	0	-3955	53400	52150	50250	49000	47100	52775	49625	325	15200	1000	36640	100	1	32510756	16580	59.16	3.46	12	0.02	862.00	14732.00	194300	20240221	-73.75	47900	20250203	6.47	61100	-16.53	20250120	47900	6.47	20250203	194300	-73.75	20240221	47900	6.47	20250203	2.47	N	005070	1000	325 억	3798748	N	N	3207	N	N
138	20250205	160156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50900	2100	2	4.30	13102371850	259883	89.78	48350	51500	48350	63400	34200	48800	50415.70	11.49	-2030	63554	51666	50232	49366	47932	47066	50950	48650	325	14600	1000	35130	100	1	32510756	16548	59.05	3.46	12	0.80	862.00	14732.00	194300	20240221	-73.80	47900	20250203	6.26	61100	-16.69	20250120	47900	6.26	20250203	194300	-73.80	20240221	47900	6.26	20250203	2.38	N	005070	1000	325 억	3736881	N	N	3207	N	N
139	20250205	150155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50600	1800	2	3.69	12330366950	244708	84.54	48350	51500	48350	63400	34200	48800	50388.19	11.49	-2030	58161	51666	50232	49366	47932	47066	50950	48650	325	14600	1000	35130	100	1	32510756	16450	58.70	3.43	12	0.75	862.00	14732.00	194300	20240221	-73.96	47900	20250203	5.64	61100	-17.18	20250120	47900	5.64	20250203	194300	-73.96	20240221	47900	5.64	20250203	2.38	N	005070	1000	325 억	3736881	N	N	2960	N	N
140	20250205	140155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50600	1800	2	3.69	11611992450	230559	79.65	48350	51500	48350	63400	34200	48800	50364.62	11.49	-2030	57868	51666	50232	49366	47932	47066	50950	48650	325	14600	1000	35130	100	1	32510756	16450	58.70	3.43	12	0.71	862.00	14732.00	194300	20240221	-73.96	47900	20250203	5.64	61100	-17.18	20250120	47900	5.64	20250203	194300	-73.96	20240221	47900	5.64	20250203	2.38	N	005070	1000	325 억	3736881	N	N	2960	N	N
141	20250205	130155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	2000	2	4.10	10698891050	212565	73.43	48350	51500	48350	63400	34200	48800	50332.44	11.49	-2030	51697	51666	50232	49366	47932	47066	50950	48650	325	14600	1000	35130	100	1	32510756	16515	58.93	3.45	12	0.65	862.00	14732.00	194300	20240221	-73.85	47900	20250203	6.05	61100	-16.86	20250120	47900	6.05	20250203	194300	-73.85	20240221	47900	6.05	20250203	2.38	N	005070	1000	325 억	3736881	N	N	2960	N	N
142	20250205	120157	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50800	2000	2	4.10	8347279950	166570	57.54	48350	51000	48350	63400	34200	48800	50112.87	11.49	-2030	45823	51666	50232	49366	47932	47066	50950	48650	325	14600	1000	35130	100	1	32510756	16515	58.93	3.45	12	0.51	862.00	14732.00	194300	20240221	-73.85	47900	20250203	6.05	61100	-16.86	20250120	47900	6.05	20250203	194300	-73.85	20240221	47900	6.05	20250203	2.38	N	005070	1000	325 억	3736881	N	N	2960	N	N
143	20250205	110155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50400	1600	2	3.28	7394191450	147728	51.03	48350	50900	48350	63400	34200	48800	50052.88	11.49	-2030	35258	51666	50232	49366	47932	47066	50950	48650	325	14600	1000	35130	100	1	32510756	16385	58.47	3.42	12	0.45	862.00	14732.00	194300	20240221	-74.06	47900	20250203	5.22	61100	-17.51	20250120	47900	5.22	20250203	194300	-74.06	20240221	47900	5.22	20250203	2.38	N	005070	1000	325 억	3736881	N	N	2960	N	N
144	20250205	100156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50100	1300	2	2.66	5327973550	106858	36.91	48350	50700	48350	63400	34200	48800	49860.47	11.49	-2030	28244	51666	50232	49366	47932	47066	50950	48650	325	14600	1000	35130	100	1	32510756	16288	58.12	3.40	12	0.33	862.00	14732.00	194300	20240221	-74.22	47900	20250203	4.59	61100	-18.00	20250120	47900	4.59	20250203	194300	-74.22	20240221	47900	4.59	20250203	2.38	N	005070	1000	325 억	3736881	N	N	2960	N	N
145	20250205	090158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	1400	2	2.87	1464283450	29896	10.33	48350	50400	48350	63400	34200	48800	48979.34	11.49	-2030	10137	51666	50232	49366	47932	47066	50950	48650	325	14600	1000	35130	100	1	32510756	16320	58.24	3.41	12	0.09	862.00	14732.00	194300	20240221	-74.16	47900	20250203	4.80	61100	-17.84	20250120	47900	4.80	20250203	194300	-74.16	20240221	47900	4.80	20250203	2.38	N	005070	1000	325 억	3736881	N	N	2960	N	N
146	20250204	160153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48800	900	2	1.88	14176593800	285062	64.74	48700	50800	48500	62200	33550	47900	49733.92	11.20	0	98060	52700	50300	49100	46700	45500	49700	46100	325	14300	1000	34480	50	1	32510756	15865	56.61	3.31	12	0.88	862.00	14732.00	194300	20240221	-74.88	47900	20250203	1.88	61100	-20.13	20250120	47900	1.88	20250203	194300	-74.88	20240221	47900	1.88	20250203	2.36	N	005070	1000	325 억	3642088	N	N	2960	N	N
147	20250204	150154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	48950	1050	2	2.19	13113661300	263299	59.80	48700	50800	48500	62200	33550	47900	49805.67	11.20	0	89011	52700	50300	49100	46700	45500	49700	46100	325	14300	1000	34480	50	1	32510756	15914	56.79	3.32	12	0.81	862.00	14732.00	194300	20240221	-74.81	47900	20250203	2.19	61100	-19.89	20250120	47900	2.19	20250203	194300	-74.81	20240221	47900	2.19	20250203	2.36	N	005070	1000	325 억	3642088	N	N	2565	N	N
148	20250204	140154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49850	1950	2	4.07	11219536200	224839	51.07	48700	50800	48500	62200	33550	47900	49900.88	11.20	0	80415	52700	50300	49100	46700	45500	49700	46100	325	14300	1000	34480	50	1	32510756	16207	57.83	3.38	12	0.69	862.00	14732.00	194300	20240221	-74.34	47900	20250203	4.07	61100	-18.41	20250120	47900	4.07	20250203	194300	-74.34	20240221	47900	4.07	20250203	2.36	N	005070	1000	325 억	3642088	N	N	2565	N	N
149	20250204	130153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	2300	2	4.80	9910253300	198650	45.12	48700	50800	48500	62200	33550	47900	49888.65	11.20	0	73846	52700	50300	49100	46700	45500	49700	46100	325	14300	1000	34480	100	1	32510756	16320	58.24	3.41	12	0.61	862.00	14732.00	194300	20240221	-74.16	47900	20250203	4.80	61100	-17.84	20250120	47900	4.80	20250203	194300	-74.16	20240221	47900	4.80	20250203	2.36	N	005070	1000	325 억	3642088	N	N	2565	N	N
150	20250204	120155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50300	2400	2	5.01	8912929100	178804	40.61	48700	50800	48500	62200	33550	47900	49848.18	11.20	0	71378	52700	50300	49100	46700	45500	49700	46100	325	14300	1000	34480	100	1	32510756	16353	58.35	3.41	12	0.55	862.00	14732.00	194300	20240221	-74.11	47900	20250203	5.01	61100	-17.68	20250120	47900	5.01	20250203	194300	-74.11	20240221	47900	5.01	20250203	2.36	N	005070	1000	325 억	3642088	N	N	2565	N	N
151	20250204	110151	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50200	2300	2	4.80	8117390300	162981	37.02	48700	50800	48500	62200	33550	47900	49806.49	11.20	0	63591	52700	50300	49100	46700	45500	49700	46100	325	14300	1000	34480	100	1	32510756	16320	58.24	3.41	12	0.50	862.00	14732.00	194300	20240221	-74.16	47900	20250203	4.80	61100	-17.84	20250120	47900	4.80	20250203	194300	-74.16	20240221	47900	4.80	20250203	2.36	N	005070	1000	325 억	3642088	N	N	2565	N	N
152	20250204	100154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	50500	2600	2	5.43	6478826050	130344	29.60	48700	50800	48500	62200	33550	47900	49706.48	11.20	0	48488	52700	50300	49100	46700	45500	49700	46100	325	14300	1000	34480	100	1	32510756	16418	58.58	3.43	12	0.40	862.00	14732.00	194300	20240221	-74.01	47900	20250203	5.43	61100	-17.35	20250120	47900	5.43	20250203	194300	-74.01	20240221	47900	5.43	20250203	2.36	N	005070	1000	325 억	3642088	N	N	2565	N	N
153	20250204	090154	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	49350	1450	2	3.03	773244250	15755	3.58	48700	49400	48700	62200	33550	47900	49084.10	11.20	0	5067	52700	50300	49100	46700	45500	49700	46100	325	14300	1000	34480	50	1	32510756	16044	57.25	3.35	12	0.05	862.00	14732.00	194300	20240221	-74.60	47900	20250203	3.03	61100	-19.23	20250120	47900	3.03	20250203	194300	-74.60	20240221	47900	3.03	20250203	2.36	N	005070	1000	325 억	3642088	N	N	2565	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History