KissMeData/161890/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	800	2	1.32	30182958500	492352	133.79	59700	62400	59300	78700	42500	60600	61303.58	34.60	0	-40740	62800	61700	60400	59300	58000	62250	59850	118	18100	500	43630	100	1	23605077	14494	270.48	2.17	12	2.09	227.00	28347.00	78700	20240930	-21.98	43150	20240314	42.29	62700	-2.07	20250121	55200	11.23	20250102	78700	-21.98	20240930	43150	42.29	20240314	1.65	N	161890	500	118 억	8168411	N	N	6594	N	N
3	20250228	150945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	800	2	1.32	28414154300	463537	125.96	59700	62400	59300	78700	42500	60600	61298.59	34.60	0	-39407	62800	61700	60400	59300	58000	62250	59850	118	18100	500	43630	100	1	23605077	14494	270.48	2.17	12	1.96	227.00	28347.00	78700	20240930	-21.98	43150	20240314	42.29	62700	-2.07	20250121	55200	11.23	20250102	78700	-21.98	20240930	43150	42.29	20240314	1.65	N	161890	500	118 억	8168411	N	N	5509	N	N
4	20250228	140946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60700	100	2	0.17	24539214800	400166	108.74	59700	62400	59300	78700	42500	60600	61322.61	34.60	0	-16734	62800	61700	60400	59300	58000	62250	59850	118	18100	500	43630	100	1	23605077	14328	267.40	2.14	12	1.70	227.00	28347.00	78700	20240930	-22.87	43150	20240314	40.67	62700	-3.19	20250121	55200	9.96	20250102	78700	-22.87	20240930	43150	40.67	20240314	1.65	N	161890	500	118 억	8168411	N	N	5509	N	N
5	20250228	130940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	0	3	0.00	22086793300	359725	97.75	59700	62400	59300	78700	42500	60600	61399.13	34.60	0	892	62800	61700	60400	59300	58000	62250	59850	118	18100	500	43630	100	1	23605077	14305	266.96	2.14	12	1.52	227.00	28347.00	78700	20240930	-23.00	43150	20240314	40.44	62700	-3.35	20250121	55200	9.78	20250102	78700	-23.00	20240930	43150	40.44	20240314	1.65	N	161890	500	118 억	8168411	N	N	5509	N	N
6	20250228	120937	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	1000	2	1.65	18294456400	297747	80.91	59700	62400	59300	78700	42500	60600	61442.99	34.60	0	11969	62800	61700	60400	59300	58000	62250	59850	118	18100	500	43630	100	1	23605077	14541	271.37	2.17	12	1.26	227.00	28347.00	78700	20240930	-21.73	43150	20240314	42.76	62700	-1.75	20250121	55200	11.59	20250102	78700	-21.73	20240930	43150	42.76	20240314	1.65	N	161890	500	118 억	8168411	N	N	5509	N	N
7	20250228	110938	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61800	1200	2	1.98	15705234000	255772	69.50	59700	62400	59300	78700	42500	60600	61403.30	34.60	0	17873	62800	61700	60400	59300	58000	62250	59850	118	18100	500	43630	100	1	23605077	14588	272.25	2.18	12	1.08	227.00	28347.00	78700	20240930	-21.47	43150	20240314	43.22	62700	-1.44	20250121	55200	11.96	20250102	78700	-21.47	20240930	43150	43.22	20240314	1.65	N	161890	500	118 억	8168411	N	N	5509	N	N
8	20250228	100936	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61800	1200	2	1.98	8812452400	144460	39.25	59700	61900	59300	78700	42500	60600	61002.75	34.60	0	1633	62800	61700	60400	59300	58000	62250	59850	118	18100	500	43630	100	1	23605077	14588	272.25	2.18	12	0.61	227.00	28347.00	78700	20240930	-21.47	43150	20240314	43.22	62700	-1.44	20250121	55200	11.96	20250102	78700	-21.47	20240930	43150	43.22	20240314	1.65	N	161890	500	118 억	8168411	N	N	5509	N	N
9	20250228	090940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	-500	5	-0.83	1122186100	18801	5.11	59700	60100	59300	78700	42500	60600	59686.94	34.60	0	1719	62800	61700	60400	59300	58000	62250	59850	118	18100	500	43630	100	1	23605077	14187	264.76	2.12	12	0.08	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.65	N	161890	500	118 억	8168411	N	N	5509	N	N
10	20250227	160930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	600	2	1.00	22179258500	366486	69.73	60500	61500	59100	78000	42000	60000	60518.55	34.74	0	-31985	62800	61400	59400	58000	56000	62100	58700	118	18000	500	43200	100	1	23605077	14305	266.96	2.14	12	1.55	227.00	28347.00	78700	20240930	-23.00	43150	20240314	40.44	62700	-3.35	20250121	55200	9.78	20250102	78700	-23.00	20240930	43150	40.44	20240314	1.63	N	161890	500	118 억	8199675	N	N	5509	N	N
11	20250227	150929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	500	2	0.83	21452584600	354483	67.44	60500	61500	59100	78000	42000	60000	60517.95	34.74	0	-31885	62800	61400	59400	58000	56000	62100	58700	118	18000	500	43200	100	1	23605077	14281	266.52	2.13	12	1.50	227.00	28347.00	78700	20240930	-23.13	43150	20240314	40.21	62700	-3.51	20250121	55200	9.60	20250102	78700	-23.13	20240930	43150	40.21	20240314	1.63	N	161890	500	118 억	8199675	N	N	13037	N	N
12	20250227	140933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	300	2	0.50	19568688300	323383	61.53	60500	61500	59100	78000	42000	60000	60512.42	34.74	0	-22166	62800	61400	59400	58000	56000	62100	58700	118	18000	500	43200	100	1	23605077	14234	265.64	2.13	12	1.37	227.00	28347.00	78700	20240930	-23.38	43150	20240314	39.75	62700	-3.83	20250121	55200	9.24	20250102	78700	-23.38	20240930	43150	39.75	20240314	1.63	N	161890	500	118 억	8199675	N	N	13037	N	N
13	20250227	130930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61300	1300	2	2.17	15506161900	256636	48.83	60500	61500	59100	78000	42000	60000	60420.84	34.74	0	189	62800	61400	59400	58000	56000	62100	58700	118	18000	500	43200	100	1	23605077	14470	270.04	2.16	12	1.09	227.00	28347.00	78700	20240930	-22.11	43150	20240314	42.06	62700	-2.23	20250121	55200	11.05	20250102	78700	-22.11	20240930	43150	42.06	20240314	1.63	N	161890	500	118 억	8199675	N	N	13037	N	N
14	20250227	120927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	900	2	1.50	11960423700	198677	37.80	60500	61300	59100	78000	42000	60000	60200.34	34.74	0	-6017	62800	61400	59400	58000	56000	62100	58700	118	18000	500	43200	100	1	23605077	14375	268.28	2.15	12	0.84	227.00	28347.00	78700	20240930	-22.62	43150	20240314	41.14	62700	-2.87	20250121	55200	10.33	20250102	78700	-22.62	20240930	43150	41.14	20240314	1.63	N	161890	500	118 억	8199675	N	N	13037	N	N
15	20250227	110935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	600	2	1.00	8520306300	142215	27.06	60500	60900	59100	78000	42000	60000	59911.45	34.74	0	-26939	62800	61400	59400	58000	56000	62100	58700	118	18000	500	43200	100	1	23605077	14305	266.96	2.14	12	0.60	227.00	28347.00	78700	20240930	-23.00	43150	20240314	40.44	62700	-3.35	20250121	55200	9.78	20250102	78700	-23.00	20240930	43150	40.44	20240314	1.63	N	161890	500	118 억	8199675	N	N	13037	N	N
16	20250227	100959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59800	-200	5	-0.33	5228409000	87751	16.70	60500	60500	59100	78000	42000	60000	59582.32	34.74	0	-29897	62800	61400	59400	58000	56000	62100	58700	118	18000	500	43200	100	1	23605077	14116	263.44	2.11	12	0.37	227.00	28347.00	78700	20240930	-24.02	43150	20240314	38.59	62700	-4.63	20250121	55200	8.33	20250102	78700	-24.02	20240930	43150	38.59	20240314	1.63	N	161890	500	118 억	8199675	N	N	13037	N	N
17	20250227	091007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59600	-400	5	-0.67	1629103800	27226	5.18	60500	60500	59300	78000	42000	60000	59836.32	34.74	0	-10558	62800	61400	59400	58000	56000	62100	58700	118	18000	500	43200	100	1	23605077	14069	262.56	2.10	12	0.12	227.00	28347.00	78700	20240930	-24.27	43150	20240314	38.12	62700	-4.94	20250121	55200	7.97	20250102	78700	-24.27	20240930	43150	38.12	20240314	1.63	N	161890	500	118 억	8199675	N	N	13037	N	N
18	20250226	160930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	2000	2	3.45	31034077000	522043	123.12	58600	60800	57400	75400	40600	58000	59449.00	34.29	0	92265	60600	59300	58400	57100	56200	58850	56650	118	17400	500	41760	100	1	23605077	14163	264.32	2.12	12	2.21	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	62700	-4.31	20250121	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.56	N	161890	500	118 억	8094414	N	N	13037	N	N
19	20250226	150934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59900	1900	2	3.28	29845262700	502206	118.44	58600	60800	57400	75400	40600	58000	59430.34	34.29	0	99077	60600	59300	58400	57100	56200	58850	56650	118	17400	500	41760	100	1	23605077	14139	263.88	2.11	12	2.13	227.00	28347.00	78700	20240930	-23.89	43150	20240314	38.82	62700	-4.47	20250121	55200	8.51	20250102	78700	-23.89	20240930	43150	38.82	20240314	1.56	N	161890	500	118 억	8094414	N	N	19313	N	N
20	20250226	140933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	2300	2	3.97	27041229700	455691	107.47	58600	60800	57400	75400	40600	58000	59343.24	34.29	0	97300	60600	59300	58400	57100	56200	58850	56650	118	17400	500	41760	100	1	23605077	14234	265.64	2.13	12	1.93	227.00	28347.00	78700	20240930	-23.38	43150	20240314	39.75	62700	-3.83	20250121	55200	9.24	20250102	78700	-23.38	20240930	43150	39.75	20240314	1.56	N	161890	500	118 억	8094414	N	N	19313	N	N
21	20250226	130930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	2300	2	3.97	24366476500	411409	97.03	58600	60800	57400	75400	40600	58000	59229.00	34.29	0	86684	60600	59300	58400	57100	56200	58850	56650	118	17400	500	41760	100	1	23605077	14234	265.64	2.13	12	1.74	227.00	28347.00	78700	20240930	-23.38	43150	20240314	39.75	62700	-3.83	20250121	55200	9.24	20250102	78700	-23.38	20240930	43150	39.75	20240314	1.56	N	161890	500	118 억	8094414	N	N	19313	N	N
22	20250226	120931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	2100	2	3.62	19976374400	338676	79.88	58600	60100	57400	75400	40600	58000	58985.79	34.29	0	64610	60600	59300	58400	57100	56200	58850	56650	118	17400	500	41760	100	1	23605077	14187	264.76	2.12	12	1.43	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.56	N	161890	500	118 억	8094414	N	N	19313	N	N
23	20250226	110928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59200	1200	2	2.07	13731738800	234186	55.23	58600	59700	57400	75400	40600	58000	58637.96	34.29	0	17561	60600	59300	58400	57100	56200	58850	56650	118	17400	500	41760	100	1	23605077	13974	260.79	2.09	12	0.99	227.00	28347.00	78700	20240930	-24.78	43150	20240314	37.20	62700	-5.58	20250121	55200	7.25	20250102	78700	-24.78	20240930	43150	37.20	20240314	1.56	N	161890	500	118 억	8094414	N	N	19313	N	N
24	20250226	100927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58200	200	2	0.34	7628269400	130782	30.84	58600	59400	57400	75400	40600	58000	58329.91	34.29	0	-25649	60600	59300	58400	57100	56200	58850	56650	118	17400	500	41760	100	1	23605077	13738	256.39	2.05	12	0.55	227.00	28347.00	78700	20240930	-26.05	43150	20240314	34.88	62700	-7.18	20250121	55200	5.43	20250102	78700	-26.05	20240930	43150	34.88	20240314	1.56	N	161890	500	118 억	8094414	N	N	19313	N	N
25	20250226	090936	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58400	400	2	0.69	3275995700	55819	13.16	58600	59400	58000	75400	40600	58000	58698.46	34.29	0	-5742	60600	59300	58400	57100	56200	58850	56650	118	17400	500	41760	100	1	23605077	13785	257.27	2.06	12	0.24	227.00	28347.00	78700	20240930	-25.79	43150	20240314	35.34	62700	-6.86	20250121	55200	5.80	20250102	78700	-25.79	20240930	43150	35.34	20240314	1.56	N	161890	500	118 억	8094414	N	N	19313	N	N
26	20250225	160923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	300	2	0.52	24034826800	411557	142.42	58600	59700	57500	75000	40400	57700	58400.47	34.29	0	-23832	58966	58332	57466	56832	55966	57900	56400	118	17300	500	41540	100	1	23605077	13691	255.51	2.05	12	1.74	227.00	28347.00	78700	20240930	-26.30	43150	20240314	34.41	62700	-7.50	20250121	55200	5.07	20250102	78700	-26.30	20240930	43150	34.41	20240314	1.65	N	161890	500	118 억	8095248	N	N	19313	N	N
27	20250225	150924	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57900	200	2	0.35	23355161300	399833	138.36	58600	59700	57500	75000	40400	57700	58412.29	34.29	0	-23147	58966	58332	57466	56832	55966	57900	56400	118	17300	500	41540	100	1	23605077	13667	255.07	2.04	12	1.69	227.00	28347.00	78700	20240930	-26.43	43150	20240314	34.18	62700	-7.66	20250121	55200	4.89	20250102	78700	-26.43	20240930	43150	34.18	20240314	1.65	N	161890	500	118 억	8095248	N	N	25385	N	N
28	20250225	140922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	300	2	0.52	21225210400	363116	125.66	58600	59700	57500	75000	40400	57700	58452.97	34.29	0	-18779	58966	58332	57466	56832	55966	57900	56400	118	17300	500	41540	100	1	23605077	13691	255.51	2.05	12	1.54	227.00	28347.00	78700	20240930	-26.30	43150	20240314	34.41	62700	-7.50	20250121	55200	5.07	20250102	78700	-26.30	20240930	43150	34.41	20240314	1.65	N	161890	500	118 억	8095248	N	N	25385	N	N
29	20250225	130927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58400	700	2	1.21	17106393800	292088	101.08	58600	59700	57500	75000	40400	57700	58565.89	34.29	0	3273	58966	58332	57466	56832	55966	57900	56400	118	17300	500	41540	100	1	23605077	13785	257.27	2.06	12	1.24	227.00	28347.00	78700	20240930	-25.79	43150	20240314	35.34	62700	-6.86	20250121	55200	5.80	20250102	78700	-25.79	20240930	43150	35.34	20240314	1.65	N	161890	500	118 억	8095248	N	N	25385	N	N
30	20250225	120923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59000	1300	2	2.25	13887902500	237226	82.09	58600	59700	57500	75000	40400	57700	58542.92	34.29	0	6965	58966	58332	57466	56832	55966	57900	56400	118	17300	500	41540	100	1	23605077	13927	259.91	2.08	12	1.00	227.00	28347.00	78700	20240930	-25.03	43150	20240314	36.73	62700	-5.90	20250121	55200	6.88	20250102	78700	-25.03	20240930	43150	36.73	20240314	1.65	N	161890	500	118 억	8095248	N	N	25385	N	N
31	20250225	110923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59300	1600	2	2.77	11536450100	197339	68.29	58600	59700	57500	75000	40400	57700	58460.06	34.29	0	3679	58966	58332	57466	56832	55966	57900	56400	118	17300	500	41540	100	1	23605077	13998	261.23	2.09	12	0.84	227.00	28347.00	78700	20240930	-24.65	43150	20240314	37.43	62700	-5.42	20250121	55200	7.43	20250102	78700	-24.65	20240930	43150	37.43	20240314	1.65	N	161890	500	118 억	8095248	N	N	25385	N	N
32	20250225	100921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58100	400	2	0.69	8179134400	140063	48.47	58600	59700	57500	75000	40400	57700	58396.11	34.29	0	-19107	58966	58332	57466	56832	55966	57900	56400	118	17300	500	41540	100	1	23605077	13715	255.95	2.05	12	0.59	227.00	28347.00	78700	20240930	-26.18	43150	20240314	34.65	62700	-7.34	20250121	55200	5.25	20250102	78700	-26.18	20240930	43150	34.65	20240314	1.65	N	161890	500	118 억	8095248	N	N	25385	N	N
33	20250225	090927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58400	700	2	1.21	3964700400	67552	23.38	58600	59700	58000	75000	40400	57700	58691.09	34.29	0	-8249	58966	58332	57466	56832	55966	57900	56400	118	17300	500	41540	100	1	23605077	13785	257.27	2.06	12	0.29	227.00	28347.00	78700	20240930	-25.79	43150	20240314	35.34	62700	-6.86	20250121	55200	5.80	20250102	78700	-25.79	20240930	43150	35.34	20240314	1.65	N	161890	500	118 억	8095248	N	N	25385	N	N
34	20250224	160916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	-1100	5	-1.87	16389098600	285657	75.99	57900	58100	56600	76400	41200	58800	57370.82	34.55	0	-79373	60200	59500	58200	57500	56200	59850	57850	118	17600	500	42330	100	1	23605077	13620	254.19	2.04	12	1.21	227.00	28347.00	78700	20240930	-26.68	43150	20240314	33.72	62700	-7.97	20250121	55200	4.53	20250102	78700	-26.68	20240930	43150	33.72	20240314	1.61	N	161890	500	118 억	8155007	N	N	25385	N	N
35	20250224	150915	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	-1200	5	-2.04	15637246100	272610	72.52	57900	58100	56600	76400	41200	58800	57359.43	34.55	0	-79017	60200	59500	58200	57500	56200	59850	57850	118	17600	500	42330	100	1	23605077	13597	253.74	2.03	12	1.15	227.00	28347.00	78700	20240930	-26.81	43150	20240314	33.49	62700	-8.13	20250121	55200	4.35	20250102	78700	-26.81	20240930	43150	33.49	20240314	1.61	N	161890	500	118 억	8155007	N	N	57563	N	N
36	20250224	140914	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	-1300	5	-2.21	14241069800	248381	66.08	57900	58100	56600	76400	41200	58800	57333.57	34.55	0	-76336	60200	59500	58200	57500	56200	59850	57850	118	17600	500	42330	100	1	23605077	13573	253.30	2.03	12	1.05	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	62700	-8.29	20250121	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.61	N	161890	500	118 억	8155007	N	N	57563	N	N
37	20250224	130916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58100	-700	5	-1.19	12633331700	220478	58.65	57900	58100	56600	76400	41200	58800	57297.41	34.55	0	-70443	60200	59500	58200	57500	56200	59850	57850	118	17600	500	42330	100	1	23605077	13715	255.95	2.05	12	0.93	227.00	28347.00	78700	20240930	-26.18	43150	20240314	34.65	62700	-7.34	20250121	55200	5.25	20250102	78700	-26.18	20240930	43150	34.65	20240314	1.61	N	161890	500	118 억	8155007	N	N	57563	N	N
38	20250224	120913	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	-1100	5	-1.87	10697792100	186988	49.75	57900	58000	56600	76400	41200	58800	57208.21	34.55	0	-73925	60200	59500	58200	57500	56200	59850	57850	118	17600	500	42330	100	1	23605077	13620	254.19	2.04	12	0.79	227.00	28347.00	78700	20240930	-26.68	43150	20240314	33.72	62700	-7.97	20250121	55200	4.53	20250102	78700	-26.68	20240930	43150	33.72	20240314	1.61	N	161890	500	118 억	8155007	N	N	57563	N	N
39	20250224	110910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	-1600	5	-2.72	8959581700	156783	41.71	57900	58000	56600	76400	41200	58800	57142.78	34.55	0	-77274	60200	59500	58200	57500	56200	59850	57850	118	17600	500	42330	100	1	23605077	13502	251.98	2.02	12	0.66	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	62700	-8.77	20250121	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.61	N	161890	500	118 억	8155007	N	N	57563	N	N
40	20250224	100911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	-1800	5	-3.06	7297539300	127767	33.99	57900	58000	56600	76400	41200	58800	57111.49	34.55	0	-76252	60200	59500	58200	57500	56200	59850	57850	118	17600	500	42330	100	1	23605077	13455	251.10	2.01	12	0.54	227.00	28347.00	78700	20240930	-27.57	43150	20240314	32.10	62700	-9.09	20250121	55200	3.26	20250102	78700	-27.57	20240930	43150	32.10	20240314	1.61	N	161890	500	118 억	8155007	N	N	57563	N	N
41	20250224	090917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	-1300	5	-2.21	2130455000	37089	9.87	57900	58000	57100	76400	41200	58800	57429.09	34.55	0	-24307	60200	59500	58200	57500	56200	59850	57850	118	17600	500	42330	100	1	23605077	13573	253.30	2.03	12	0.16	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	62700	-8.29	20250121	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.61	N	161890	500	118 억	8155007	N	N	57563	N	N
42	20250221	160909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58800	2100	2	3.70	21599435500	373724	89.87	57400	58900	56900	73700	39700	56700	57792.91	34.16	0	100403	60166	58432	57466	55732	54766	57950	55250	118	17000	500	40820	100	1	23605077	13880	259.03	2.07	12	1.58	227.00	28347.00	78700	20240930	-25.29	43150	20240314	36.27	62700	-6.22	20250121	55200	6.52	20250102	78700	-25.29	20240930	43150	36.27	20240314	1.51	N	161890	500	118 억	8063379	N	N	57563	N	N
43	20250221	150913	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58800	2100	2	3.70	19725178900	341828	82.20	57400	58800	56900	73700	39700	56700	57705.14	34.16	0	88446	60166	58432	57466	55732	54766	57950	55250	118	17000	500	40820	100	1	23605077	13880	259.03	2.07	12	1.45	227.00	28347.00	78700	20240930	-25.29	43150	20240314	36.27	62700	-6.22	20250121	55200	6.52	20250102	78700	-25.29	20240930	43150	36.27	20240314	1.51	N	161890	500	118 억	8063379	N	N	28738	N	N
44	20250221	140912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57900	1200	2	2.12	14214187400	247280	59.46	57400	58200	56900	73700	39700	56700	57482.32	34.16	0	49309	60166	58432	57466	55732	54766	57950	55250	118	17000	500	40820	100	1	23605077	13667	255.07	2.04	12	1.05	227.00	28347.00	78700	20240930	-26.43	43150	20240314	34.18	62700	-7.66	20250121	55200	4.89	20250102	78700	-26.43	20240930	43150	34.18	20240314	1.51	N	161890	500	118 억	8063379	N	N	28738	N	N
45	20250221	130910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	800	2	1.41	12155782800	211510	50.86	57400	58200	56900	73700	39700	56700	57471.63	34.16	0	35712	60166	58432	57466	55732	54766	57950	55250	118	17000	500	40820	100	1	23605077	13573	253.30	2.03	12	0.90	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	62700	-8.29	20250121	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.51	N	161890	500	118 억	8063379	N	N	28738	N	N
46	20250221	120911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	800	2	1.41	10734213900	186787	44.92	57400	58200	56900	73700	39700	56700	57467.89	34.16	0	26005	60166	58432	57466	55732	54766	57950	55250	118	17000	500	40820	100	1	23605077	13573	253.30	2.03	12	0.79	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	62700	-8.29	20250121	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.51	N	161890	500	118 억	8063379	N	N	28738	N	N
47	20250221	110908	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	700	2	1.23	9059425600	157649	37.91	57400	58200	56900	73700	39700	56700	57466.06	34.16	0	12695	60166	58432	57466	55732	54766	57950	55250	118	17000	500	40820	100	1	23605077	13549	252.86	2.02	12	0.67	227.00	28347.00	78700	20240930	-27.06	43150	20240314	33.02	62700	-8.45	20250121	55200	3.99	20250102	78700	-27.06	20240930	43150	33.02	20240314	1.51	N	161890	500	118 억	8063379	N	N	28738	N	N
48	20250221	100909	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	600	2	1.06	6469165500	112486	27.05	57400	58200	56900	73700	39700	56700	57511.23	34.16	0	5699	60166	58432	57466	55732	54766	57950	55250	118	17000	500	40820	100	1	23605077	13526	252.42	2.02	12	0.48	227.00	28347.00	78700	20240930	-27.19	43150	20240314	32.79	62700	-8.61	20250121	55200	3.80	20250102	78700	-27.19	20240930	43150	32.79	20240314	1.51	N	161890	500	118 억	8063379	N	N	28738	N	N
49	20250221	090912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	800	2	1.41	2067650700	35958	8.65	57400	57900	57000	73700	39700	56700	57503.01	34.16	0	2820	60166	58432	57466	55732	54766	57950	55250	118	17000	500	40820	100	1	23605077	13573	253.30	2.03	12	0.15	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	62700	-8.29	20250121	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.51	N	161890	500	118 억	8063379	N	N	28738	N	N
50	20250220	160905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-200	5	-0.35	23765751900	412172	156.70	58100	59200	56500	73900	39900	56900	57660.20	34.24	0	-30066	57766	57332	56766	56332	55766	57550	56550	118	17000	500	40960	100	1	23605077	13384	249.78	2.00	12	1.75	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	62700	-9.57	20250121	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.35	N	161890	500	118 억	8082977	N	N	28737	N	N
51	20250220	150908	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	-300	5	-0.53	22909033000	397041	150.95	58100	59200	56600	73900	39900	56900	57699.41	34.24	0	-29993	57766	57332	56766	56332	55766	57550	56550	118	17000	500	40960	100	1	23605077	13360	249.34	2.00	12	1.68	227.00	28347.00	78700	20240930	-28.08	43150	20240314	31.17	62700	-9.73	20250121	55200	2.54	20250102	78700	-28.08	20240930	43150	31.17	20240314	1.35	N	161890	500	118 억	8082977	N	N	2778	N	N
52	20250220	140908	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-200	5	-0.35	21130266900	365660	139.02	58100	59200	56700	73900	39900	56900	57786.65	34.24	0	-26586	57766	57332	56766	56332	55766	57550	56550	118	17000	500	40960	100	1	23605077	13384	249.78	2.00	12	1.55	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	62700	-9.57	20250121	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.35	N	161890	500	118 억	8082977	N	N	2778	N	N
53	20250220	130905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	100	2	0.18	18984404200	327884	124.66	58100	59200	56900	73900	39900	56900	57899.76	34.24	0	-22807	57766	57332	56766	56332	55766	57550	56550	118	17000	500	40960	100	1	23605077	13455	251.10	2.01	12	1.39	227.00	28347.00	78700	20240930	-27.57	43150	20240314	32.10	62700	-9.09	20250121	55200	3.26	20250102	78700	-27.57	20240930	43150	32.10	20240314	1.35	N	161890	500	118 억	8082977	N	N	2778	N	N
54	20250220	120907	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	200	2	0.35	17078102300	294473	111.95	58100	59200	57000	73900	39900	56900	57995.48	34.24	0	-13901	57766	57332	56766	56332	55766	57550	56550	118	17000	500	40960	100	1	23605077	13478	251.54	2.01	12	1.25	227.00	28347.00	78700	20240930	-27.45	43150	20240314	32.33	62700	-8.93	20250121	55200	3.44	20250102	78700	-27.45	20240930	43150	32.33	20240314	1.35	N	161890	500	118 억	8082977	N	N	2778	N	N
55	20250220	110906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	600	2	1.05	14156487400	243443	92.55	58100	59200	57300	73900	39900	56900	58151.14	34.24	0	-9082	57766	57332	56766	56332	55766	57550	56550	118	17000	500	40960	100	1	23605077	13573	253.30	2.03	12	1.03	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	62700	-8.29	20250121	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.35	N	161890	500	118 억	8082977	N	N	2778	N	N
56	20250220	100906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57800	900	2	1.58	11209555800	192232	73.08	58100	59200	57600	73900	39900	56900	58312.64	34.24	0	9950	57766	57332	56766	56332	55766	57550	56550	118	17000	500	40960	100	1	23605077	13644	254.63	2.04	12	0.81	227.00	28347.00	78700	20240930	-26.56	43150	20240314	33.95	62700	-7.81	20250121	55200	4.71	20250102	78700	-26.56	20240930	43150	33.95	20240314	1.35	N	161890	500	118 억	8082977	N	N	2778	N	N
57	20250220	090910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58100	1200	2	2.11	5198242300	88580	33.68	58100	59200	58000	73900	39900	56900	58684.15	34.24	0	16471	57766	57332	56766	56332	55766	57550	56550	118	17000	500	40960	100	1	23605077	13715	255.95	2.05	12	0.38	227.00	28347.00	78700	20240930	-26.18	43150	20240314	34.65	62700	-7.34	20250121	55200	5.25	20250102	78700	-26.18	20240930	43150	34.65	20240314	1.35	N	161890	500	118 억	8082977	N	N	2778	N	N
58	20250219	160902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	400	2	0.71	14802777300	261247	97.33	56800	57200	56200	73400	39600	56500	56661.80	34.05	0	49383	58166	57332	56766	55932	55366	57050	55650	118	16900	500	40680	100	1	23605077	13431	250.66	2.01	12	1.11	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	62700	-9.25	20250121	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.29	N	161890	500	118 억	8037874	N	N	2778	N	N
59	20250219	150905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	300	2	0.53	14101566200	248915	92.74	56800	57200	56200	73400	39600	56500	56652.14	34.05	0	46187	58166	57332	56766	55932	55366	57050	55650	118	16900	500	40680	100	1	23605077	13408	250.22	2.00	12	1.05	227.00	28347.00	78700	20240930	-27.83	43150	20240314	31.63	62700	-9.41	20250121	55200	2.90	20250102	78700	-27.83	20240930	43150	31.63	20240314	1.29	N	161890	500	118 억	8037874	N	N	913	N	N
60	20250219	140902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	200	2	0.35	10984351800	193988	72.27	56800	57200	56200	73400	39600	56500	56623.88	34.05	0	19565	58166	57332	56766	55932	55366	57050	55650	118	16900	500	40680	100	1	23605077	13384	249.78	2.00	12	0.82	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	62700	-9.57	20250121	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.29	N	161890	500	118 억	8037874	N	N	913	N	N
61	20250219	130903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	0	3	0.00	9340250800	164933	61.45	56800	57200	56200	73400	39600	56500	56630.58	34.05	0	15354	58166	57332	56766	55932	55366	57050	55650	118	16900	500	40680	100	1	23605077	13337	248.90	1.99	12	0.70	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	62700	-9.89	20250121	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.29	N	161890	500	118 억	8037874	N	N	913	N	N
62	20250219	120901	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	200	2	0.35	7654750200	135171	50.36	56800	57200	56200	73400	39600	56500	56630.13	34.05	0	11633	58166	57332	56766	55932	55366	57050	55650	118	16900	500	40680	100	1	23605077	13384	249.78	2.00	12	0.57	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	62700	-9.57	20250121	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.29	N	161890	500	118 억	8037874	N	N	913	N	N
63	20250219	110903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	0	3	0.00	5643235900	99750	37.16	56800	57200	56200	73400	39600	56500	56573.80	34.05	0	-3235	58166	57332	56766	55932	55366	57050	55650	118	16900	500	40680	100	1	23605077	13337	248.90	1.99	12	0.42	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	62700	-9.89	20250121	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.29	N	161890	500	118 억	8037874	N	N	913	N	N
64	20250219	100904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-100	5	-0.18	3899837400	68802	25.63	56800	57200	56300	73400	39600	56500	56682.05	34.05	0	-1280	58166	57332	56766	55932	55366	57050	55650	118	16900	500	40680	100	1	23605077	13313	248.46	1.99	12	0.29	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	62700	-10.05	20250121	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.29	N	161890	500	118 억	8037874	N	N	913	N	N
65	20250219	090904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	100	2	0.18	613752600	10844	4.04	56800	56800	56400	73400	39600	56500	56598.40	34.05	0	-1676	58166	57332	56766	55932	55366	57050	55650	118	16900	500	40680	100	1	23605077	13360	249.34	2.00	12	0.05	227.00	28347.00	78700	20240930	-28.08	43150	20240314	31.17	62700	-9.73	20250121	55200	2.54	20250102	78700	-28.08	20240930	43150	31.17	20240314	1.29	N	161890	500	118 억	8037874	N	N	913	N	N
66	20250218	160900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	-900	5	-1.57	15147768000	267375	118.68	57300	57600	56200	74600	40200	57400	56653.83	34.01	0	6728	59466	58432	57566	56532	55666	58000	56100	118	17200	500	41320	100	1	23605077	13337	248.90	1.99	12	1.13	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	62700	-9.89	20250121	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.30	N	161890	500	118 억	8029172	N	N	913	N	N
67	20250218	150902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56300	-1100	5	-1.92	13641727700	240678	106.83	57300	57600	56200	74600	40200	57400	56680.40	34.01	0	-167	59466	58432	57566	56532	55666	58000	56100	118	17200	500	41320	100	1	23605077	13290	248.02	1.99	12	1.02	227.00	28347.00	78700	20240930	-28.46	43150	20240314	30.48	62700	-10.21	20250121	55200	1.99	20250102	78700	-28.46	20240930	43150	30.48	20240314	1.30	N	161890	500	118 억	8029172	N	N	142	N	N
68	20250218	140903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	-900	5	-1.57	10403551900	183271	81.35	57300	57600	56400	74600	40200	57400	56765.94	34.01	0	-17776	59466	58432	57566	56532	55666	58000	56100	118	17200	500	41320	100	1	23605077	13337	248.90	1.99	12	0.78	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	62700	-9.89	20250121	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.30	N	161890	500	118 억	8029172	N	N	142	N	N
69	20250218	130859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	-900	5	-1.57	8375967800	147373	65.41	57300	57600	56400	74600	40200	57400	56835.15	34.01	0	-18247	59466	58432	57566	56532	55666	58000	56100	118	17200	500	41320	100	1	23605077	13337	248.90	1.99	12	0.62	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	62700	-9.89	20250121	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.30	N	161890	500	118 억	8029172	N	N	142	N	N
70	20250218	120901	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	-800	5	-1.39	6386878600	112221	49.81	57300	57600	56500	74600	40200	57400	56913.39	34.01	0	-17339	59466	58432	57566	56532	55666	58000	56100	118	17200	500	41320	100	1	23605077	13360	249.34	2.00	12	0.48	227.00	28347.00	78700	20240930	-28.08	43150	20240314	31.17	62700	-9.73	20250121	55200	2.54	20250102	78700	-28.08	20240930	43150	31.17	20240314	1.30	N	161890	500	118 억	8029172	N	N	142	N	N
71	20250218	110859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-700	5	-1.22	5267039500	92467	41.04	57300	57600	56500	74600	40200	57400	56961.28	34.01	0	-15288	59466	58432	57566	56532	55666	58000	56100	118	17200	500	41320	100	1	23605077	13384	249.78	2.00	12	0.39	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	62700	-9.57	20250121	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.30	N	161890	500	118 억	8029172	N	N	142	N	N
72	20250218	100859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	-500	5	-0.87	2845047900	49740	22.08	57300	57600	56800	74600	40200	57400	57198.38	34.01	0	-6026	59466	58432	57566	56532	55666	58000	56100	118	17200	500	41320	100	1	23605077	13431	250.66	2.01	12	0.21	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	62700	-9.25	20250121	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.30	N	161890	500	118 억	8029172	N	N	142	N	N
73	20250218	090902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	-100	5	-0.17	241223600	4206	1.87	57300	57600	57300	74600	40200	57400	57352.24	34.01	0	-366	59466	58432	57566	56532	55666	58000	56100	118	17200	500	41320	100	1	23605077	13526	252.42	2.02	12	0.02	227.00	28347.00	78700	20240930	-27.19	43150	20240314	32.79	62700	-8.61	20250121	55200	3.80	20250102	78700	-27.19	20240930	43150	32.79	20240314	1.30	N	161890	500	118 억	8029172	N	N	142	N	N
74	20250217	160859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	-900	5	-1.54	12882533500	224516	131.48	58400	58600	56700	75700	40900	58300	57379.10	33.95	0	10909	60366	59332	58766	57732	57166	59050	57450	118	17400	500	41970	100	1	23605077	13549	252.86	2.02	12	0.95	227.00	28347.00	78700	20240930	-27.06	43150	20240314	33.02	62700	-8.45	20250121	55200	3.99	20250102	78700	-27.06	20240930	43150	33.02	20240314	1.28	N	161890	500	118 억	8013531	N	N	142	N	N
75	20250217	150858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	-900	5	-1.54	12012244900	209333	122.59	58400	58600	56700	75700	40900	58300	57383.43	33.95	0	7424	60366	59332	58766	57732	57166	59050	57450	118	17400	500	41970	100	1	23605077	13549	252.86	2.02	12	0.89	227.00	28347.00	78700	20240930	-27.06	43150	20240314	33.02	62700	-8.45	20250121	55200	3.99	20250102	78700	-27.06	20240930	43150	33.02	20240314	1.28	N	161890	500	118 억	8013531	N	N	442	N	N
76	20250217	140857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	-900	5	-1.54	10038295200	174875	102.41	58400	58600	56700	75700	40900	58300	57402.69	33.95	0	4122	60366	59332	58766	57732	57166	59050	57450	118	17400	500	41970	100	1	23605077	13549	252.86	2.02	12	0.74	227.00	28347.00	78700	20240930	-27.06	43150	20240314	33.02	62700	-8.45	20250121	55200	3.99	20250102	78700	-27.06	20240930	43150	33.02	20240314	1.28	N	161890	500	118 억	8013531	N	N	442	N	N
77	20250217	130900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	-700	5	-1.20	8644817600	150657	88.23	58400	58600	56700	75700	40900	58300	57380.79	33.95	0	-1038	60366	59332	58766	57732	57166	59050	57450	118	17400	500	41970	100	1	23605077	13597	253.74	2.03	12	0.64	227.00	28347.00	78700	20240930	-26.81	43150	20240314	33.49	62700	-8.13	20250121	55200	4.35	20250102	78700	-26.81	20240930	43150	33.49	20240314	1.28	N	161890	500	118 억	8013531	N	N	442	N	N
78	20250217	120900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57800	-500	5	-0.86	7325156900	127730	74.80	58400	58600	56700	75700	40900	58300	57348.76	33.95	0	-7322	60366	59332	58766	57732	57166	59050	57450	118	17400	500	41970	100	1	23605077	13644	254.63	2.04	12	0.54	227.00	28347.00	78700	20240930	-26.56	43150	20240314	33.95	62700	-7.81	20250121	55200	4.71	20250102	78700	-26.56	20240930	43150	33.95	20240314	1.28	N	161890	500	118 억	8013531	N	N	442	N	N
79	20250217	110859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	-900	5	-1.54	5990744600	104487	61.19	58400	58600	56700	75700	40900	58300	57334.83	33.95	0	-13514	60366	59332	58766	57732	57166	59050	57450	118	17400	500	41970	100	1	23605077	13549	252.86	2.02	12	0.44	227.00	28347.00	78700	20240930	-27.06	43150	20240314	33.02	62700	-8.45	20250121	55200	3.99	20250102	78700	-27.06	20240930	43150	33.02	20240314	1.28	N	161890	500	118 억	8013531	N	N	442	N	N
80	20250217	100856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	-1100	5	-1.89	4196155100	73155	42.84	58400	58600	56700	75700	40900	58300	57359.79	33.95	0	-14714	60366	59332	58766	57732	57166	59050	57450	118	17400	500	41970	100	1	23605077	13502	251.98	2.02	12	0.31	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	62700	-8.77	20250121	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.28	N	161890	500	118 억	8013531	N	N	442	N	N
81	20250217	090859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58200	-100	5	-0.17	299431000	5136	3.01	58400	58600	58100	75700	40900	58300	58300.43	33.95	0	-1339	60366	59332	58766	57732	57166	59050	57450	118	17400	500	41970	100	1	23605077	13738	256.39	2.05	12	0.02	227.00	28347.00	78700	20240930	-26.05	43150	20240314	34.88	62700	-7.18	20250121	55200	5.43	20250102	78700	-26.05	20240930	43150	34.88	20240314	1.28	N	161890	500	118 억	8013531	N	N	442	N	N
82	20250214	160853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58300	-700	5	-1.19	10051862100	169944	85.29	58900	59800	58200	76700	41300	59000	59150.80	33.85	0	28655	59800	59400	58600	58200	57400	59600	58400	118	17700	500	42480	100	1	23605077	13762	256.83	2.06	12	0.72	227.00	28347.00	78700	20240930	-25.92	43150	20240314	35.11	62700	-7.02	20250121	55200	5.62	20250102	78700	-25.92	20240930	43150	35.11	20240314	1.28	N	161890	500	118 억	7990423	N	N	442	N	N
83	20250214	150852	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58500	-500	5	-0.85	8895711100	150125	75.34	58900	59800	58500	76700	41300	59000	59255.67	33.85	0	27421	59800	59400	58600	58200	57400	59600	58400	118	17700	500	42480	100	1	23605077	13809	257.71	2.06	12	0.64	227.00	28347.00	78700	20240930	-25.67	43150	20240314	35.57	62700	-6.70	20250121	55200	5.98	20250102	78700	-25.67	20240930	43150	35.57	20240314	1.28	N	161890	500	118 억	7990423	N	N	2096	N	N
84	20250214	140853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59200	200	2	0.34	7000506400	117917	59.18	58900	59800	58600	76700	41300	59000	59368.65	33.85	0	26542	59800	59400	58600	58200	57400	59600	58400	118	17700	500	42480	100	1	23605077	13974	260.79	2.09	12	0.50	227.00	28347.00	78700	20240930	-24.78	43150	20240314	37.20	62700	-5.58	20250121	55200	7.25	20250102	78700	-24.78	20240930	43150	37.20	20240314	1.28	N	161890	500	118 억	7990423	N	N	2096	N	N
85	20250214	130856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59500	500	2	0.85	5671791800	95564	47.96	58900	59800	58600	76700	41300	59000	59351.38	33.85	0	28133	59800	59400	58600	58200	57400	59600	58400	118	17700	500	42480	100	1	23605077	14045	262.11	2.10	12	0.40	227.00	28347.00	78700	20240930	-24.40	43150	20240314	37.89	62700	-5.10	20250121	55200	7.79	20250102	78700	-24.40	20240930	43150	37.89	20240314	1.28	N	161890	500	118 억	7990423	N	N	2096	N	N
86	20250214	120853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59500	500	2	0.85	4844967600	81657	40.98	58900	59800	58600	76700	41300	59000	59333.89	33.85	0	24670	59800	59400	58600	58200	57400	59600	58400	118	17700	500	42480	100	1	23605077	14045	262.11	2.10	12	0.35	227.00	28347.00	78700	20240930	-24.40	43150	20240314	37.89	62700	-5.10	20250121	55200	7.79	20250102	78700	-24.40	20240930	43150	37.89	20240314	1.28	N	161890	500	118 억	7990423	N	N	2096	N	N
87	20250214	110849	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59500	500	2	0.85	3854449000	64991	32.62	58900	59800	58600	76700	41300	59000	59308.28	33.85	0	20919	59800	59400	58600	58200	57400	59600	58400	118	17700	500	42480	100	1	23605077	14045	262.11	2.10	12	0.28	227.00	28347.00	78700	20240930	-24.40	43150	20240314	37.89	62700	-5.10	20250121	55200	7.79	20250102	78700	-24.40	20240930	43150	37.89	20240314	1.28	N	161890	500	118 억	7990423	N	N	2096	N	N
88	20250214	100851	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59200	200	2	0.34	2623448800	44217	22.19	58900	59800	58600	76700	41300	59000	59332.58	33.85	0	11197	59800	59400	58600	58200	57400	59600	58400	118	17700	500	42480	100	1	23605077	13974	260.79	2.09	12	0.19	227.00	28347.00	78700	20240930	-24.78	43150	20240314	37.20	62700	-5.58	20250121	55200	7.25	20250102	78700	-24.78	20240930	43150	37.20	20240314	1.28	N	161890	500	118 억	7990423	N	N	2096	N	N
89	20250214	090855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59300	300	2	0.51	570519300	9648	4.84	58900	59600	58600	76700	41300	59000	59135.96	33.85	0	2766	59800	59400	58600	58200	57400	59600	58400	118	17700	500	42480	100	1	23605077	13998	261.23	2.09	12	0.04	227.00	28347.00	78700	20240930	-24.65	43150	20240314	37.43	62700	-5.42	20250121	55200	7.43	20250102	78700	-24.65	20240930	43150	37.43	20240314	1.28	N	161890	500	118 억	7990423	N	N	2096	N	N
90	20250213	160845	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59000	600	2	1.03	11597574400	198447	155.66	58800	59000	57800	75900	40900	58400	58437.46	33.93	-832	-11308	60000	59200	58600	57800	57200	58900	57500	118	17500	500	42040	100	1	23605077	13927	259.91	2.08	12	0.84	227.00	28347.00	78700	20240930	-25.03	43150	20240314	36.73	62700	-5.90	20250121	55200	6.88	20250102	78700	-25.03	20240930	43150	36.73	20240314	1.21	N	161890	500	118 억	8009411	N	N	2096	N	N
91	20250213	150847	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58400	0	3	0.00	8702080800	149306	117.12	58800	59000	57800	75900	40900	58400	58283.53	33.93	-832	-1809	60000	59200	58600	57800	57200	58900	57500	118	17500	500	42040	100	1	23605077	13785	257.27	2.06	12	0.63	227.00	28347.00	78700	20240930	-25.79	43150	20240314	35.34	62700	-6.86	20250121	55200	5.80	20250102	78700	-25.79	20240930	43150	35.34	20240314	1.21	N	161890	500	118 억	8009411	N	N	493	N	N
92	20250213	140845	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58400	0	3	0.00	6932040200	119007	93.35	58800	59000	57800	75900	40900	58400	58249.01	33.93	-832	-1914	60000	59200	58600	57800	57200	58900	57500	118	17500	500	42040	100	1	23605077	13785	257.27	2.06	12	0.50	227.00	28347.00	78700	20240930	-25.79	43150	20240314	35.34	62700	-6.86	20250121	55200	5.80	20250102	78700	-25.79	20240930	43150	35.34	20240314	1.21	N	161890	500	118 억	8009411	N	N	493	N	N
93	20250213	130845	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58300	-100	5	-0.17	5624912700	96627	75.80	58800	59000	57800	75900	40900	58400	58212.64	33.93	-832	-5558	60000	59200	58600	57800	57200	58900	57500	118	17500	500	42040	100	1	23605077	13762	256.83	2.06	12	0.41	227.00	28347.00	78700	20240930	-25.92	43150	20240314	35.11	62700	-7.02	20250121	55200	5.62	20250102	78700	-25.92	20240930	43150	35.11	20240314	1.21	N	161890	500	118 억	8009411	N	N	493	N	N
94	20250213	120844	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58200	-200	5	-0.34	4611233100	79257	62.17	58800	59000	57800	75900	40900	58400	58180.76	33.93	-832	-8516	60000	59200	58600	57800	57200	58900	57500	118	17500	500	42040	100	1	23605077	13738	256.39	2.05	12	0.34	227.00	28347.00	78700	20240930	-26.05	43150	20240314	34.88	62700	-7.18	20250121	55200	5.43	20250102	78700	-26.05	20240930	43150	34.88	20240314	1.21	N	161890	500	118 억	8009411	N	N	493	N	N
95	20250213	110844	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58100	-300	5	-0.51	3549347600	61047	47.89	58800	59000	57800	75900	40900	58400	58141.22	33.93	-832	-7905	60000	59200	58600	57800	57200	58900	57500	118	17500	500	42040	100	1	23605077	13715	255.95	2.05	12	0.26	227.00	28347.00	78700	20240930	-26.18	43150	20240314	34.65	62700	-7.34	20250121	55200	5.25	20250102	78700	-26.18	20240930	43150	34.65	20240314	1.21	N	161890	500	118 억	8009411	N	N	493	N	N
96	20250213	100844	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58000	-400	5	-0.68	2528017800	43463	34.09	58800	59000	57800	75900	40900	58400	58164.82	33.93	-832	-6853	60000	59200	58600	57800	57200	58900	57500	118	17500	500	42040	100	1	23605077	13691	255.51	2.05	12	0.18	227.00	28347.00	78700	20240930	-26.30	43150	20240314	34.41	62700	-7.50	20250121	55200	5.07	20250102	78700	-26.30	20240930	43150	34.41	20240314	1.21	N	161890	500	118 억	8009411	N	N	493	N	N
97	20250213	090841	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58500	100	2	0.17	472658800	8082	6.34	58800	59000	58300	75900	40900	58400	58482.91	33.93	-832	-2388	60000	59200	58600	57800	57200	58900	57500	118	17500	500	42040	100	1	23605077	13809	257.71	2.06	12	0.03	227.00	28347.00	78700	20240930	-25.67	43150	20240314	35.57	62700	-6.70	20250121	55200	5.98	20250102	78700	-25.67	20240930	43150	35.57	20240314	1.21	N	161890	500	118 억	8009411	N	N	493	N	N
98	20250212	160839	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58400	-100	5	-0.17	7454417200	127196	54.32	58700	59400	58000	76000	41000	58500	58606.00	33.86	0	10671	61700	60100	59100	57500	56500	59600	57000	118	17500	500	42120	100	1	23605077	13785	257.27	2.06	12	0.54	227.00	28347.00	78700	20240930	-25.79	43150	20240314	35.34	62700	-6.86	20250121	55200	5.80	20250102	78700	-25.79	20240930	43150	35.34	20240314	1.20	N	161890	500	118 억	7991883	N	N	493	N	N
99	20250212	150836	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58300	-200	5	-0.34	7052446500	120307	51.38	58700	59400	58000	76000	41000	58500	58620.42	33.86	0	9888	61700	60100	59100	57500	56500	59600	57000	118	17500	500	42120	100	1	23605077	13762	256.83	2.06	12	0.51	227.00	28347.00	78700	20240930	-25.92	43150	20240314	35.11	62700	-7.02	20250121	55200	5.62	20250102	78700	-25.92	20240930	43150	35.11	20240314	1.20	N	161890	500	118 억	7991883	N	N	357	N	N
100	20250212	140839	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58200	-300	5	-0.51	5448894300	92734	39.60	58700	59400	58000	76000	41000	58500	58758.33	33.86	0	6552	61700	60100	59100	57500	56500	59600	57000	118	17500	500	42120	100	1	23605077	13738	256.39	2.05	12	0.39	227.00	28347.00	78700	20240930	-26.05	43150	20240314	34.88	62700	-7.18	20250121	55200	5.43	20250102	78700	-26.05	20240930	43150	34.88	20240314	1.20	N	161890	500	118 억	7991883	N	N	357	N	N
101	20250212	130841	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58500	0	3	0.00	4429446400	75305	32.16	58700	59400	58000	76000	41000	58500	58820.10	33.86	0	7156	61700	60100	59100	57500	56500	59600	57000	118	17500	500	42120	100	1	23605077	13809	257.71	2.06	12	0.32	227.00	28347.00	78700	20240930	-25.67	43150	20240314	35.57	62700	-6.70	20250121	55200	5.98	20250102	78700	-25.67	20240930	43150	35.57	20240314	1.20	N	161890	500	118 억	7991883	N	N	357	N	N
102	20250212	120836	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58900	400	2	0.68	3634056100	61749	26.37	58700	59400	58000	76000	41000	58500	58852.08	33.86	0	7769	61700	60100	59100	57500	56500	59600	57000	118	17500	500	42120	100	1	23605077	13903	259.47	2.08	12	0.26	227.00	28347.00	78700	20240930	-25.16	43150	20240314	36.50	62700	-6.06	20250121	55200	6.70	20250102	78700	-25.16	20240930	43150	36.50	20240314	1.20	N	161890	500	118 억	7991883	N	N	357	N	N
103	20250212	110836	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59300	800	2	1.37	3025244900	51454	21.97	58700	59400	58000	76000	41000	58500	58795.15	33.86	0	9236	61700	60100	59100	57500	56500	59600	57000	118	17500	500	42120	100	1	23605077	13998	261.23	2.09	12	0.22	227.00	28347.00	78700	20240930	-24.65	43150	20240314	37.43	62700	-5.42	20250121	55200	7.43	20250102	78700	-24.65	20240930	43150	37.43	20240314	1.20	N	161890	500	118 억	7991883	N	N	357	N	N
104	20250212	100830	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59100	600	2	1.03	1751313700	29914	12.77	58700	59100	58000	76000	41000	58500	58544.96	33.86	0	4941	61700	60100	59100	57500	56500	59600	57000	118	17500	500	42120	100	1	23605077	13951	260.35	2.08	12	0.13	227.00	28347.00	78700	20240930	-24.90	43150	20240314	36.96	62700	-5.74	20250121	55200	7.07	20250102	78700	-24.90	20240930	43150	36.96	20240314	1.20	N	161890	500	118 억	7991883	N	N	357	N	N
105	20250212	090822	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58400	-100	5	-0.17	315946800	5414	2.31	58700	58700	58000	76000	41000	58500	58357.29	33.86	0	-1299	61700	60100	59100	57500	56500	59600	57000	118	17500	500	42120	100	1	23605077	13785	257.27	2.06	12	0.02	227.00	28347.00	78700	20240930	-25.79	43150	20240314	35.34	62700	-6.86	20250121	55200	5.80	20250102	78700	-25.79	20240930	43150	35.34	20240314	1.20	N	161890	500	118 억	7991883	N	N	357	N	N
106	20250211	160840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58500	-1200	5	-2.01	13727224400	233504	208.41	59500	60700	58100	77600	41800	59700	58788.42	33.83	0	-7021	61433	60566	59633	58766	57833	60100	58300	118	17900	500	42980	100	1	23605077	13809	257.71	2.06	12	0.99	227.00	28347.00	78700	20240930	-25.67	43150	20240314	35.57	62700	-6.70	20250121	55200	5.98	20250102	78700	-25.67	20240930	43150	35.57	20240314	1.19	N	161890	500	118 억	7985165	N	N	357	N	N
107	20250211	150840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58500	-1200	5	-2.01	13060028300	222090	198.22	59500	60700	58100	77600	41800	59700	58805.12	33.83	0	-9204	61433	60566	59633	58766	57833	60100	58300	118	17900	500	42980	100	1	23605077	13809	257.71	2.06	12	0.94	227.00	28347.00	78700	20240930	-25.67	43150	20240314	35.57	62700	-6.70	20250121	55200	5.98	20250102	78700	-25.67	20240930	43150	35.57	20240314	1.19	N	161890	500	118 억	7985165	N	N	1605	N	N
108	20250211	140840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58300	-1400	5	-2.35	10835544300	183993	164.22	59500	60700	58100	77600	41800	59700	58891.07	33.83	0	-18643	61433	60566	59633	58766	57833	60100	58300	118	17900	500	42980	100	1	23605077	13762	256.83	2.06	12	0.78	227.00	28347.00	78700	20240930	-25.92	43150	20240314	35.11	62700	-7.02	20250121	55200	5.62	20250102	78700	-25.92	20240930	43150	35.11	20240314	1.19	N	161890	500	118 억	7985165	N	N	1605	N	N
109	20250211	130839	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58800	-900	5	-1.51	8983930900	152334	135.96	59500	60700	58100	77600	41800	59700	58975.22	33.83	0	-22024	61433	60566	59633	58766	57833	60100	58300	118	17900	500	42980	100	1	23605077	13880	259.03	2.07	12	0.65	227.00	28347.00	78700	20240930	-25.29	43150	20240314	36.27	62700	-6.22	20250121	55200	6.52	20250102	78700	-25.29	20240930	43150	36.27	20240314	1.19	N	161890	500	118 억	7985165	N	N	1605	N	N
110	20250211	120838	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58300	-1400	5	-2.35	7560609800	128033	114.27	59500	60700	58100	77600	41800	59700	59052.04	33.83	0	-25380	61433	60566	59633	58766	57833	60100	58300	118	17900	500	42980	100	1	23605077	13762	256.83	2.06	12	0.54	227.00	28347.00	78700	20240930	-25.92	43150	20240314	35.11	62700	-7.02	20250121	55200	5.62	20250102	78700	-25.92	20240930	43150	35.11	20240314	1.19	N	161890	500	118 억	7985165	N	N	1605	N	N
111	20250211	110840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58800	-900	5	-1.51	5443904000	91765	81.90	59500	60700	58400	77600	41800	59700	59324.40	33.83	0	-18389	61433	60566	59633	58766	57833	60100	58300	118	17900	500	42980	100	1	23605077	13880	259.03	2.07	12	0.39	227.00	28347.00	78700	20240930	-25.29	43150	20240314	36.27	62700	-6.22	20250121	55200	6.52	20250102	78700	-25.29	20240930	43150	36.27	20240314	1.19	N	161890	500	118 억	7985165	N	N	1605	N	N
112	20250211	100840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59500	-200	5	-0.34	2378806400	39692	35.43	59500	60700	59400	77600	41800	59700	59931.63	33.83	0	-1792	61433	60566	59633	58766	57833	60100	58300	118	17900	500	42980	100	1	23605077	14045	262.11	2.10	12	0.17	227.00	28347.00	78700	20240930	-24.40	43150	20240314	37.89	62700	-5.10	20250121	55200	7.79	20250102	78700	-24.40	20240930	43150	37.89	20240314	1.19	N	161890	500	118 억	7985165	N	N	1605	N	N
113	20250211	090843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	400	2	0.67	353149800	5915	5.28	59500	60200	59400	77600	41800	59700	59704.11	33.83	0	-191	61433	60566	59633	58766	57833	60100	58300	118	17900	500	42980	100	1	23605077	14187	264.76	2.12	12	0.03	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.19	N	161890	500	118 억	7985165	N	N	1605	N	N
114	20250210	160835	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59700	-300	5	-0.50	6676077000	111612	87.62	60100	60500	58700	78000	42000	60000	59815.19	33.87	0	-11683	61733	60866	60133	59266	58533	60500	58900	118	18000	500	43200	100	1	23605077	14092	263.00	2.11	12	0.47	227.00	28347.00	78700	20240930	-24.14	43150	20240314	38.35	62700	-4.78	20250121	55200	8.15	20250102	78700	-24.14	20240930	43150	38.35	20240314	1.20	N	161890	500	118 억	7995698	N	N	1605	N	N
115	20250210	150834	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59900	-100	5	-0.17	6179624400	103302	81.10	60100	60500	58700	78000	42000	60000	59820.87	33.87	0	-8128	61733	60866	60133	59266	58533	60500	58900	118	18000	500	43200	100	1	23605077	14139	263.88	2.11	12	0.44	227.00	28347.00	78700	20240930	-23.89	43150	20240314	38.82	62700	-4.47	20250121	55200	8.51	20250102	78700	-23.89	20240930	43150	38.82	20240314	1.20	N	161890	500	118 억	7995698	N	N	14178	N	N
116	20250210	140833	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59500	-500	5	-0.83	5018987700	83842	65.82	60100	60500	58700	78000	42000	60000	59862.37	33.87	0	-2219	61733	60866	60133	59266	58533	60500	58900	118	18000	500	43200	100	1	23605077	14045	262.11	2.10	12	0.36	227.00	28347.00	78700	20240930	-24.40	43150	20240314	37.89	62700	-5.10	20250121	55200	7.79	20250102	78700	-24.40	20240930	43150	37.89	20240314	1.20	N	161890	500	118 억	7995698	N	N	14178	N	N
117	20250210	130836	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59900	-100	5	-0.17	4307087900	71925	56.46	60100	60500	58700	78000	42000	60000	59882.97	33.87	0	575	61733	60866	60133	59266	58533	60500	58900	118	18000	500	43200	100	1	23605077	14139	263.88	2.11	12	0.30	227.00	28347.00	78700	20240930	-23.89	43150	20240314	38.82	62700	-4.47	20250121	55200	8.51	20250102	78700	-23.89	20240930	43150	38.82	20240314	1.20	N	161890	500	118 억	7995698	N	N	14178	N	N
118	20250210	120832	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59900	-100	5	-0.17	3793622300	63342	49.73	60100	60500	58700	78000	42000	60000	59891.02	33.87	0	1222	61733	60866	60133	59266	58533	60500	58900	118	18000	500	43200	100	1	23605077	14139	263.88	2.11	12	0.27	227.00	28347.00	78700	20240930	-23.89	43150	20240314	38.82	62700	-4.47	20250121	55200	8.51	20250102	78700	-23.89	20240930	43150	38.82	20240314	1.20	N	161890	500	118 억	7995698	N	N	14178	N	N
119	20250210	110829	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	100	2	0.17	3282198500	54811	43.03	60100	60500	58700	78000	42000	60000	59882.01	33.87	0	1987	61733	60866	60133	59266	58533	60500	58900	118	18000	500	43200	100	1	23605077	14187	264.76	2.12	12	0.23	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.20	N	161890	500	118 억	7995698	N	N	14178	N	N
120	20250210	100829	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	100	2	0.17	2133463200	35711	28.03	60100	60300	58700	78000	42000	60000	59742.13	33.87	0	2833	61733	60866	60133	59266	58533	60500	58900	118	18000	500	43200	100	1	23605077	14187	264.76	2.12	12	0.15	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.20	N	161890	500	118 억	7995698	N	N	14178	N	N
121	20250210	090825	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59200	-800	5	-1.33	504364000	8514	6.68	60100	60100	58700	78000	42000	60000	59235.15	33.87	0	-2138	61733	60866	60133	59266	58533	60500	58900	118	18000	500	43200	100	1	23605077	13974	260.79	2.09	12	0.04	227.00	28347.00	78700	20240930	-24.78	43150	20240314	37.20	62700	-5.58	20250121	55200	7.25	20250102	78700	-24.78	20240930	43150	37.20	20240314	1.20	N	161890	500	118 억	7995698	N	N	14178	N	N
122	20250207	160819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	-1000	5	-1.64	7575348600	126368	88.33	60800	61000	59400	79300	42700	61000	59943.22	33.96	0	-28024	62466	61732	60666	59932	58866	62100	60300	118	18300	500	43920	100	1	23605077	14163	264.32	2.12	12	0.54	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	62700	-4.31	20250121	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.18	N	161890	500	118 억	8016647	N	N	14178	N	N
123	20250207	150821	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59900	-1100	5	-1.80	7259992100	121105	84.66	60800	61000	59400	79300	42700	61000	59944.25	33.96	0	-27233	62466	61732	60666	59932	58866	62100	60300	118	18300	500	43920	100	1	23605077	14139	263.88	2.11	12	0.51	227.00	28347.00	78700	20240930	-23.89	43150	20240314	38.82	62700	-4.47	20250121	55200	8.51	20250102	78700	-23.89	20240930	43150	38.82	20240314	1.18	N	161890	500	118 억	8016647	N	N	3916	N	N
124	20250207	140820	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	-900	5	-1.48	6659972300	111096	77.66	60800	61000	59400	79300	42700	61000	59943.91	33.96	0	-26466	62466	61732	60666	59932	58866	62100	60300	118	18300	500	43920	100	1	23605077	14187	264.76	2.12	12	0.47	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.18	N	161890	500	118 억	8016647	N	N	3916	N	N
125	20250207	130819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60200	-800	5	-1.31	5939150000	99073	69.25	60800	61000	59400	79300	42700	61000	59942.73	33.96	0	-27797	62466	61732	60666	59932	58866	62100	60300	118	18300	500	43920	100	1	23605077	14210	265.20	2.12	12	0.42	227.00	28347.00	78700	20240930	-23.51	43150	20240314	39.51	62700	-3.99	20250121	55200	9.06	20250102	78700	-23.51	20240930	43150	39.51	20240314	1.18	N	161890	500	118 억	8016647	N	N	3916	N	N
126	20250207	120818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	-900	5	-1.48	5443603800	90841	63.50	60800	61000	59400	79300	42700	61000	59919.53	33.96	0	-27814	62466	61732	60666	59932	58866	62100	60300	118	18300	500	43920	100	1	23605077	14187	264.76	2.12	12	0.38	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.18	N	161890	500	118 억	8016647	N	N	3916	N	N
127	20250207	110816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59800	-1200	5	-1.97	4928211500	82251	57.50	60800	61000	59400	79300	42700	61000	59911.18	33.96	0	-27715	62466	61732	60666	59932	58866	62100	60300	118	18300	500	43920	100	1	23605077	14116	263.44	2.11	12	0.35	227.00	28347.00	78700	20240930	-24.02	43150	20240314	38.59	62700	-4.63	20250121	55200	8.33	20250102	78700	-24.02	20240930	43150	38.59	20240314	1.18	N	161890	500	118 억	8016647	N	N	3916	N	N
128	20250207	100819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59600	-1400	5	-2.30	3915147400	65303	45.65	60800	61000	59400	79300	42700	61000	59946.79	33.96	0	-27903	62466	61732	60666	59932	58866	62100	60300	118	18300	500	43920	100	1	23605077	14069	262.56	2.10	12	0.28	227.00	28347.00	78700	20240930	-24.27	43150	20240314	38.12	62700	-4.94	20250121	55200	7.97	20250102	78700	-24.27	20240930	43150	38.12	20240314	1.18	N	161890	500	118 억	8016647	N	N	3916	N	N
129	20250207	090825	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	-1000	5	-1.64	844466500	14008	9.79	60800	61000	59800	79300	42700	61000	60262.47	33.96	0	-7860	62466	61732	60666	59932	58866	62100	60300	118	18300	500	43920	100	1	23605077	14163	264.32	2.12	12	0.06	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	62700	-4.31	20250121	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.18	N	161890	500	118 억	8016647	N	N	3916	N	N
130	20250206	160758	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61000	800	2	1.33	8638695000	142315	105.02	60600	61400	59600	78200	42200	60200	60700.42	33.93	0	6620	62200	61200	60600	59600	59000	60900	59300	118	18000	500	43340	100	1	23605077	14399	268.72	2.15	12	0.60	227.00	28347.00	78700	20240930	-22.49	43150	20240314	41.37	62700	-2.71	20250121	55200	10.51	20250102	78700	-22.49	20240930	43150	41.37	20240314	1.20	N	161890	500	118 억	8008476	N	N	3916	N	N
131	20250206	150804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	700	2	1.16	7945632500	130937	96.62	60600	61400	59600	78200	42200	60200	60682.87	33.93	0	11669	62200	61200	60600	59600	59000	60900	59300	118	18000	500	43340	100	1	23605077	14375	268.28	2.15	12	0.55	227.00	28347.00	78700	20240930	-22.62	43150	20240314	41.14	62700	-2.87	20250121	55200	10.33	20250102	78700	-22.62	20240930	43150	41.14	20240314	1.20	N	161890	500	118 억	8008476	N	N	3170	N	N
132	20250206	140803	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	700	2	1.16	6714756800	110749	81.73	60600	61400	59600	78200	42200	60200	60630.41	33.93	0	17240	62200	61200	60600	59600	59000	60900	59300	118	18000	500	43340	100	1	23605077	14375	268.28	2.15	12	0.47	227.00	28347.00	78700	20240930	-22.62	43150	20240314	41.14	62700	-2.87	20250121	55200	10.33	20250102	78700	-22.62	20240930	43150	41.14	20240314	1.20	N	161890	500	118 억	8008476	N	N	3170	N	N
133	20250206	130759	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61000	800	2	1.33	5140478600	84998	62.72	60600	61300	59600	78200	42200	60200	60477.65	33.93	0	15547	62200	61200	60600	59600	59000	60900	59300	118	18000	500	43340	100	1	23605077	14399	268.72	2.15	12	0.36	227.00	28347.00	78700	20240930	-22.49	43150	20240314	41.37	62700	-2.71	20250121	55200	10.51	20250102	78700	-22.49	20240930	43150	41.37	20240314	1.20	N	161890	500	118 억	8008476	N	N	3170	N	N
134	20250206	120757	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	700	2	1.16	4556469100	75422	55.66	60600	61300	59600	78200	42200	60200	60413.00	33.93	0	16391	62200	61200	60600	59600	59000	60900	59300	118	18000	500	43340	100	1	23605077	14375	268.28	2.15	12	0.32	227.00	28347.00	78700	20240930	-22.62	43150	20240314	41.14	62700	-2.87	20250121	55200	10.33	20250102	78700	-22.62	20240930	43150	41.14	20240314	1.20	N	161890	500	118 억	8008476	N	N	3170	N	N
135	20250206	110753	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	200	2	0.33	3041437500	50578	37.32	60600	60900	59600	78200	42200	60200	60133.60	33.93	0	6377	62200	61200	60600	59600	59000	60900	59300	118	18000	500	43340	100	1	23605077	14257	266.08	2.13	12	0.21	227.00	28347.00	78700	20240930	-23.25	43150	20240314	39.98	62700	-3.67	20250121	55200	9.42	20250102	78700	-23.25	20240930	43150	39.98	20240314	1.20	N	161890	500	118 억	8008476	N	N	3170	N	N
136	20250206	100754	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	-100	5	-0.17	1974114400	32817	24.22	60600	60900	59600	78200	42200	60200	60155.24	33.93	0	4601	62200	61200	60600	59600	59000	60900	59300	118	18000	500	43340	100	1	23605077	14187	264.76	2.12	12	0.14	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.20	N	161890	500	118 억	8008476	N	N	3170	N	N
137	20250206	090804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	-200	5	-0.33	709472700	11739	8.66	60600	60900	59900	78200	42200	60200	60437.26	33.93	0	1469	62200	61200	60600	59600	59000	60900	59300	118	18000	500	43340	100	1	23605077	14163	264.32	2.12	12	0.05	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	62700	-4.31	20250121	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.20	N	161890	500	118 억	8008476	N	N	3170	N	N
138	20250205	160751	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60200	-400	5	-0.66	8160921600	135133	87.30	61400	61600	60000	78700	42500	60600	60392.54	34.06	-1508	-30229	62066	61332	60266	59532	58466	61700	59900	118	18100	500	43630	100	1	23605077	14210	265.20	2.12	12	0.57	227.00	28347.00	78700	20240930	-23.51	43150	20240314	39.51	62700	-3.99	20250121	55200	9.06	20250102	78700	-23.51	20240930	43150	39.51	20240314	1.20	N	161890	500	118 억	8040926	N	N	3170	N	N
139	20250205	150755	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-200	5	-0.33	7251303300	120057	77.56	61400	61600	60000	78700	42500	60600	60398.84	34.06	-1508	-30497	62066	61332	60266	59532	58466	61700	59900	118	18100	500	43630	100	1	23605077	14257	266.08	2.13	12	0.51	227.00	28347.00	78700	20240930	-23.25	43150	20240314	39.98	62700	-3.67	20250121	55200	9.42	20250102	78700	-23.25	20240930	43150	39.98	20240314	1.20	N	161890	500	118 억	8040926	N	N	2530	N	N
140	20250205	140753	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	-300	5	-0.50	6137761300	101546	65.60	61400	61600	60100	78700	42500	60600	60443.16	34.06	-1508	-29460	62066	61332	60266	59532	58466	61700	59900	118	18100	500	43630	100	1	23605077	14234	265.64	2.13	12	0.43	227.00	28347.00	78700	20240930	-23.38	43150	20240314	39.75	62700	-3.83	20250121	55200	9.24	20250102	78700	-23.38	20240930	43150	39.75	20240314	1.20	N	161890	500	118 억	8040926	N	N	2530	N	N
141	20250205	130752	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	-300	5	-0.50	5603256700	92671	59.87	61400	61600	60100	78700	42500	60600	60463.97	34.06	-1508	-28301	62066	61332	60266	59532	58466	61700	59900	118	18100	500	43630	100	1	23605077	14234	265.64	2.13	12	0.39	227.00	28347.00	78700	20240930	-23.38	43150	20240314	39.75	62700	-3.83	20250121	55200	9.24	20250102	78700	-23.38	20240930	43150	39.75	20240314	1.20	N	161890	500	118 억	8040926	N	N	2530	N	N
142	20250205	120756	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-200	5	-0.33	4967326400	82111	53.05	61400	61600	60100	78700	42500	60600	60495.26	34.06	-1508	-24708	62066	61332	60266	59532	58466	61700	59900	118	18100	500	43630	100	1	23605077	14257	266.08	2.13	12	0.35	227.00	28347.00	78700	20240930	-23.25	43150	20240314	39.98	62700	-3.67	20250121	55200	9.42	20250102	78700	-23.25	20240930	43150	39.98	20240314	1.20	N	161890	500	118 억	8040926	N	N	2530	N	N
143	20250205	110752	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	-100	5	-0.17	4585415300	75794	48.97	61400	61600	60100	78700	42500	60600	60498.39	34.06	-1508	-23883	62066	61332	60266	59532	58466	61700	59900	118	18100	500	43630	100	1	23605077	14281	266.52	2.13	12	0.32	227.00	28347.00	78700	20240930	-23.13	43150	20240314	40.21	62700	-3.51	20250121	55200	9.60	20250102	78700	-23.13	20240930	43150	40.21	20240314	1.20	N	161890	500	118 억	8040926	N	N	2530	N	N
144	20250205	100801	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	-100	5	-0.17	3796292000	62743	40.54	61400	61600	60100	78700	42500	60600	60505.43	34.06	-1508	-22950	62066	61332	60266	59532	58466	61700	59900	118	18100	500	43630	100	1	23605077	14281	266.52	2.13	12	0.27	227.00	28347.00	78700	20240930	-23.13	43150	20240314	40.21	62700	-3.51	20250121	55200	9.60	20250102	78700	-23.13	20240930	43150	40.21	20240314	1.20	N	161890	500	118 억	8040926	N	N	2530	N	N
145	20250205	090804	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	-100	5	-0.17	1206535900	19813	12.80	61400	61600	60400	78700	42500	60600	60896.17	34.06	-1508	-9871	62066	61332	60266	59532	58466	61700	59900	118	18100	500	43630	100	1	23605077	14281	266.52	2.13	12	0.08	227.00	28347.00	78700	20240930	-23.13	43150	20240314	40.21	62700	-3.51	20250121	55200	9.60	20250102	78700	-23.13	20240930	43150	40.21	20240314	1.20	N	161890	500	118 억	8040926	N	N	2530	N	N
146	20250204	160734	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60600	1900	2	3.24	9294969500	153983	104.09	59600	61000	59200	76300	41100	58700	60363.42	33.86	0	7246	61366	60032	58566	57232	55766	59300	56500	118	17600	500	42260	100	1	23605077	14305	266.96	2.14	12	0.65	227.00	28347.00	78700	20240930	-23.00	43150	20240314	40.44	62700	-3.35	20250121	55200	9.78	20250102	78700	-23.00	20240930	43150	40.44	20240314	1.22	N	161890	500	118 억	7993270	N	N	2530	N	N
147	20250204	150746	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60900	2200	2	3.75	8798615400	145818	98.57	59600	61000	59200	76300	41100	58700	60339.71	33.86	0	9788	61366	60032	58566	57232	55766	59300	56500	118	17600	500	42260	100	1	23605077	14375	268.28	2.15	12	0.62	227.00	28347.00	78700	20240930	-22.62	43150	20240314	41.14	62700	-2.87	20250121	55200	10.33	20250102	78700	-22.62	20240930	43150	41.14	20240314	1.22	N	161890	500	118 억	7993270	N	N	4447	N	N
148	20250204	140745	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	1800	2	3.07	7421850800	123108	83.22	59600	61000	59200	76300	41100	58700	60287.32	33.86	0	13775	61366	60032	58566	57232	55766	59300	56500	118	17600	500	42260	100	1	23605077	14281	266.52	2.13	12	0.52	227.00	28347.00	78700	20240930	-23.13	43150	20240314	40.21	62700	-3.51	20250121	55200	9.60	20250102	78700	-23.13	20240930	43150	40.21	20240314	1.22	N	161890	500	118 억	7993270	N	N	4447	N	N
149	20250204	130747	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	1600	2	2.73	5537433600	92044	62.22	59600	60900	59200	76300	41100	58700	60160.72	33.86	0	7746	61366	60032	58566	57232	55766	59300	56500	118	17600	500	42260	100	1	23605077	14234	265.64	2.13	12	0.39	227.00	28347.00	78700	20240930	-23.38	43150	20240314	39.75	62700	-3.83	20250121	55200	9.24	20250102	78700	-23.38	20240930	43150	39.75	20240314	1.22	N	161890	500	118 억	7993270	N	N	4447	N	N
150	20250204	120754	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	1600	2	2.73	5072113200	84336	57.01	59600	60900	59200	76300	41100	58700	60141.73	33.86	0	9478	61366	60032	58566	57232	55766	59300	56500	118	17600	500	42260	100	1	23605077	14234	265.64	2.13	12	0.36	227.00	28347.00	78700	20240930	-23.38	43150	20240314	39.75	62700	-3.83	20250121	55200	9.24	20250102	78700	-23.38	20240930	43150	39.75	20240314	1.22	N	161890	500	118 억	7993270	N	N	4447	N	N
151	20250204	110736	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	1700	2	2.90	4339666500	72213	48.81	59600	60900	59200	76300	41100	58700	60095.36	33.86	0	12579	61366	60032	58566	57232	55766	59300	56500	118	17600	500	42260	100	1	23605077	14257	266.08	2.13	12	0.31	227.00	28347.00	78700	20240930	-23.25	43150	20240314	39.98	62700	-3.67	20250121	55200	9.42	20250102	78700	-23.25	20240930	43150	39.98	20240314	1.22	N	161890	500	118 억	7993270	N	N	4447	N	N
152	20250204	100742	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	1400	2	2.39	3265171600	54339	36.73	59600	60900	59200	76300	41100	58700	60088.92	33.86	0	12136	61366	60032	58566	57232	55766	59300	56500	118	17600	500	42260	100	1	23605077	14187	264.76	2.12	12	0.23	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	62700	-4.15	20250121	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.22	N	161890	500	118 억	7993270	N	N	4447	N	N
153	20250204	090744	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59400	700	2	1.19	487209500	8172	5.52	59600	60300	59200	76300	41100	58700	59619.37	33.86	0	-453	61366	60032	58566	57232	55766	59300	56500	118	17600	500	42260	100	1	23605077	14021	261.67	2.10	12	0.03	227.00	28347.00	78700	20240930	-24.52	43150	20240314	37.66	62700	-5.26	20250121	55200	7.61	20250102	78700	-24.52	20240930	43150	37.66	20240314	1.22	N	161890	500	118 억	7993270	N	N	4447	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History