KissMeData/178920/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	160950	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18220	-1130	5	-5.84	6290571350	341565	496.22	19150	19310	18220	25150	13550	19350	18417.83	9.03	0	-62096	20316	19832	19566	19082	18816	19700	18950	147	5800	500	13930	10	1	29366322	5351	22.89	1.58	12	1.16	796.00	11507.00	34350	20240716	-46.96	14250	20241209	27.86	22900	-20.44	20250211	16220	12.33	20250203	34350	-46.96	20240716	14250	27.86	20241209	0.95	N	178920	500	146 억	2652095	N	N	1744	N	N
3	20250228	150956	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18300	-1050	5	-5.43	2987127930	160333	232.93	19150	19310	18230	25150	13550	19350	18630.77	9.03	0	-39483	20316	19832	19566	19082	18816	19700	18950	147	5800	500	13930	10	1	29366322	5374	22.99	1.59	12	0.55	796.00	11507.00	34350	20240716	-46.72	14250	20241209	28.42	22900	-20.09	20250211	16220	12.82	20250203	34350	-46.72	20240716	14250	28.42	20241209	0.95	N	178920	500	146 억	2652095	N	N	645	N	N
4	20250228	140957	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18830	-520	5	-2.69	1537139880	81611	118.56	19150	19310	18620	25150	13550	19350	18834.96	9.03	0	-22837	20316	19832	19566	19082	18816	19700	18950	147	5800	500	13930	10	1	29366322	5530	23.66	1.64	12	0.28	796.00	11507.00	34350	20240716	-45.18	14250	20241209	32.14	22900	-17.77	20250211	16220	16.09	20250203	34350	-45.18	20240716	14250	32.14	20241209	0.95	N	178920	500	146 억	2652095	N	N	645	N	N
5	20250228	130951	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18700	-650	5	-3.36	1272437970	67545	98.13	19150	19310	18620	25150	13550	19350	18838.37	9.03	0	-18502	20316	19832	19566	19082	18816	19700	18950	147	5800	500	13930	10	1	29366322	5492	23.49	1.63	12	0.23	796.00	11507.00	34350	20240716	-45.56	14250	20241209	31.23	22900	-18.34	20250211	16220	15.29	20250203	34350	-45.56	20240716	14250	31.23	20241209	0.95	N	178920	500	146 억	2652095	N	N	645	N	N
6	20250228	120947	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18680	-670	5	-3.46	1028829140	54502	79.18	19150	19310	18650	25150	13550	19350	18876.91	9.03	0	-14384	20316	19832	19566	19082	18816	19700	18950	147	5800	500	13930	10	1	29366322	5486	23.47	1.62	12	0.19	796.00	11507.00	34350	20240716	-45.62	14250	20241209	31.09	22900	-18.43	20250211	16220	15.17	20250203	34350	-45.62	20240716	14250	31.09	20241209	0.95	N	178920	500	146 억	2652095	N	N	645	N	N
7	20250228	110948	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18880	-470	5	-2.43	642489020	33877	49.22	19150	19310	18830	25150	13550	19350	18965.35	9.03	0	-8599	20316	19832	19566	19082	18816	19700	18950	147	5800	500	13930	10	1	29366322	5544	23.72	1.64	12	0.12	796.00	11507.00	34350	20240716	-45.04	14250	20241209	32.49	22900	-17.55	20250211	16220	16.40	20250203	34350	-45.04	20240716	14250	32.49	20241209	0.95	N	178920	500	146 억	2652095	N	N	645	N	N
8	20250228	100947	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18830	-520	5	-2.69	458460960	24135	35.06	19150	19310	18830	25150	13550	19350	18995.69	9.03	0	-5516	20316	19832	19566	19082	18816	19700	18950	147	5800	500	13930	10	1	29366322	5530	23.66	1.64	12	0.08	796.00	11507.00	34350	20240716	-45.18	14250	20241209	32.14	22900	-17.77	20250211	16220	16.09	20250203	34350	-45.18	20240716	14250	32.14	20241209	0.95	N	178920	500	146 억	2652095	N	N	645	N	N
9	20250228	090951	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18980	-370	5	-1.91	137946940	7261	10.55	19150	19190	18850	25150	13550	19350	18998.34	9.03	0	-2865	20316	19832	19566	19082	18816	19700	18950	147	5800	500	13930	10	1	29366322	5574	23.84	1.65	12	0.02	796.00	11507.00	34350	20240716	-44.75	14250	20241209	33.19	22900	-17.12	20250211	16220	17.02	20250203	34350	-44.75	20240716	14250	33.19	20241209	0.95	N	178920	500	146 억	2652095	N	N	645	N	N
10	20250227	160940	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19350	-300	5	-1.53	1344816710	68814	104.51	19730	20050	19300	25500	13760	19650	19543.06	9.07	0	-12967	20116	19882	19616	19382	19116	20000	19500	147	5850	500	14140	10	1	29366322	5682	24.31	1.68	12	0.23	796.00	11507.00	34350	20240716	-43.67	14250	20241209	35.79	22900	-15.50	20250211	16220	19.30	20250203	34350	-43.67	20240716	14250	35.79	20241209	0.92	N	178920	500	146 억	2664439	N	N	645	N	N
11	20250227	150940	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19350	-300	5	-1.53	1215301340	62120	94.34	19730	20050	19300	25500	13760	19650	19563.77	9.07	0	-13274	20116	19882	19616	19382	19116	20000	19500	147	5850	500	14140	10	1	29366322	5682	24.31	1.68	12	0.21	796.00	11507.00	34350	20240716	-43.67	14250	20241209	35.79	22900	-15.50	20250211	16220	19.30	20250203	34350	-43.67	20240716	14250	35.79	20241209	0.92	N	178920	500	146 억	2664439	N	N	341	N	N
12	20250227	140943	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19360	-290	5	-1.48	1125078040	57459	87.26	19730	20050	19300	25500	13760	19650	19580.54	9.07	0	-11271	20116	19882	19616	19382	19116	20000	19500	147	5850	500	14140	10	1	29366322	5685	24.32	1.68	12	0.20	796.00	11507.00	34350	20240716	-43.64	14250	20241209	35.86	22900	-15.46	20250211	16220	19.36	20250203	34350	-43.64	20240716	14250	35.86	20241209	0.92	N	178920	500	146 억	2664439	N	N	341	N	N
13	20250227	130941	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19400	-250	5	-1.27	908115190	46250	70.24	19730	20050	19390	25500	13760	19650	19634.92	9.07	0	-6260	20116	19882	19616	19382	19116	20000	19500	147	5850	500	14140	10	1	29366322	5697	24.37	1.69	12	0.16	796.00	11507.00	34350	20240716	-43.52	14250	20241209	36.14	22900	-15.28	20250211	16220	19.61	20250203	34350	-43.52	20240716	14250	36.14	20241209	0.92	N	178920	500	146 억	2664439	N	N	341	N	N
14	20250227	120938	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19560	-90	5	-0.46	628537740	31881	48.42	19730	20050	19460	25500	13760	19650	19715.12	9.07	0	379	20116	19882	19616	19382	19116	20000	19500	147	5850	500	14140	10	1	29366322	5744	24.57	1.70	12	0.11	796.00	11507.00	34350	20240716	-43.06	14250	20241209	37.26	22900	-14.59	20250211	16220	20.59	20250203	34350	-43.06	20240716	14250	37.26	20241209	0.92	N	178920	500	146 억	2664439	N	N	341	N	N
15	20250227	110946	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19460	-190	5	-0.97	559382680	28342	43.04	19730	20050	19460	25500	13760	19650	19736.88	9.07	0	458	20116	19882	19616	19382	19116	20000	19500	147	5850	500	14140	10	1	29366322	5715	24.45	1.69	12	0.10	796.00	11507.00	34350	20240716	-43.35	14250	20241209	36.56	22900	-15.02	20250211	16220	19.98	20250203	34350	-43.35	20240716	14250	36.56	20241209	0.92	N	178920	500	146 억	2664439	N	N	341	N	N
16	20250227	101010	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19830	180	2	0.92	354099500	17885	27.16	19730	20050	19590	25500	13760	19650	19798.69	9.07	0	3967	20116	19882	19616	19382	19116	20000	19500	147	5850	500	14140	10	1	29366322	5823	24.91	1.72	12	0.06	796.00	11507.00	34350	20240716	-42.27	14250	20241209	39.16	22900	-13.41	20250211	16220	22.26	20250203	34350	-42.27	20240716	14250	39.16	20241209	0.92	N	178920	500	146 억	2664439	N	N	341	N	N
17	20250227	091018	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19680	30	2	0.15	65829930	3349	5.09	19730	19790	19590	25500	13760	19650	19656.59	9.07	0	-130	20116	19882	19616	19382	19116	20000	19500	147	5850	500	14140	10	1	29366322	5779	24.72	1.71	12	0.01	796.00	11507.00	34350	20240716	-42.71	14250	20241209	38.11	22900	-14.06	20250211	16220	21.33	20250203	34350	-42.71	20240716	14250	38.11	20241209	0.92	N	178920	500	146 억	2664439	N	N	341	N	N
18	20250226	160941	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19650	60	2	0.31	1283530180	65423	45.96	19590	19850	19350	25450	13720	19590	19618.92	9.06	0	-7719	20316	19952	19616	19252	18916	19785	19085	147	5860	500	14100	10	1	29366322	5770	-322.13	1.83	12	0.22	-61.00	10724.00	34350	20240716	-42.79	14250	20241209	37.89	22900	-14.19	20250211	16220	21.15	20250203	34350	-42.79	20240716	14250	37.89	20241209	0.93	N	178920	500	146 억	2660847	N	N	341	N	N
19	20250226	150944	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19600	10	2	0.05	1222163270	62294	43.76	19590	19850	19350	25450	13720	19590	19619.28	9.06	0	-6355	20316	19952	19616	19252	18916	19785	19085	147	5860	500	14100	10	1	29366322	5756	-321.31	1.83	12	0.21	-61.00	10724.00	34350	20240716	-42.94	14250	20241209	37.54	22900	-14.41	20250211	16220	20.84	20250203	34350	-42.94	20240716	14250	37.54	20241209	0.93	N	178920	500	146 억	2660847	N	N	26	N	N
20	20250226	140944	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19580	-10	5	-0.05	1013684290	51637	36.27	19590	19850	19350	25450	13720	19590	19630.97	9.06	0	-6462	20316	19952	19616	19252	18916	19785	19085	147	5860	500	14100	10	1	29366322	5750	-320.98	1.83	12	0.18	-61.00	10724.00	34350	20240716	-43.00	14250	20241209	37.40	22900	-14.50	20250211	16220	20.72	20250203	34350	-43.00	20240716	14250	37.40	20241209	0.93	N	178920	500	146 억	2660847	N	N	26	N	N
21	20250226	130941	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19610	20	2	0.10	857235070	43659	30.67	19590	19850	19350	25450	13720	19590	19634.78	9.06	0	-3881	20316	19952	19616	19252	18916	19785	19085	147	5860	500	14100	10	1	29366322	5759	-321.48	1.83	12	0.15	-61.00	10724.00	34350	20240716	-42.91	14250	20241209	37.61	22900	-14.37	20250211	16220	20.90	20250203	34350	-42.91	20240716	14250	37.61	20241209	0.93	N	178920	500	146 억	2660847	N	N	26	N	N
22	20250226	120941	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19660	70	2	0.36	741885880	37787	26.55	19590	19850	19350	25450	13720	19590	19633.36	9.06	0	-2243	20316	19952	19616	19252	18916	19785	19085	147	5860	500	14100	10	1	29366322	5773	-322.30	1.83	12	0.13	-61.00	10724.00	34350	20240716	-42.77	14250	20241209	37.96	22900	-14.15	20250211	16220	21.21	20250203	34350	-42.77	20240716	14250	37.96	20241209	0.93	N	178920	500	146 억	2660847	N	N	26	N	N
23	20250226	110939	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19650	60	2	0.31	609965250	31075	21.83	19590	19850	19350	25450	13720	19590	19628.81	9.06	0	-1952	20316	19952	19616	19252	18916	19785	19085	147	5860	500	14100	10	1	29366322	5770	-322.13	1.83	12	0.11	-61.00	10724.00	34350	20240716	-42.79	14250	20241209	37.89	22900	-14.19	20250211	16220	21.15	20250203	34350	-42.79	20240716	14250	37.89	20241209	0.93	N	178920	500	146 억	2660847	N	N	26	N	N
24	20250226	100937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19520	-70	5	-0.36	419688770	21406	15.04	19590	19850	19350	25450	13720	19590	19606.13	9.06	0	-2263	20316	19952	19616	19252	18916	19785	19085	147	5860	500	14100	10	1	29366322	5732	-320.00	1.82	12	0.07	-61.00	10724.00	34350	20240716	-43.17	14250	20241209	36.98	22900	-14.76	20250211	16220	20.35	20250203	34350	-43.17	20240716	14250	36.98	20241209	0.93	N	178920	500	146 억	2660847	N	N	26	N	N
25	20250226	090947	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19600	10	2	0.05	73819540	3781	2.66	19590	19670	19350	25450	13720	19590	19523.81	9.06	0	110	20316	19952	19616	19252	18916	19785	19085	147	5860	500	14100	10	1	29366322	5756	-321.31	1.83	12	0.01	-61.00	10724.00	34350	20240716	-42.94	14250	20241209	37.54	22900	-14.41	20250211	16220	20.84	20250203	34350	-42.94	20240716	14250	37.54	20241209	0.93	N	178920	500	146 억	2660847	N	N	26	N	N
26	20250225	160933	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19590	-460	5	-2.29	2778293830	142244	51.41	19950	19980	19280	26050	14050	20050	19531.88	9.21	0	-42506	22130	21090	20410	19370	18690	21610	19890	147	6000	500	14430	10	1	29366322	5753	-321.15	1.83	12	0.48	-61.00	10724.00	34350	20240716	-42.97	14250	20241209	37.47	22900	-14.45	20250211	16220	20.78	20250203	34350	-42.97	20240716	14250	37.47	20241209	0.92	N	178920	500	146 억	2703868	N	N	26	N	N
27	20250225	150935	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19530	-520	5	-2.59	2633526840	134844	48.73	19950	19980	19280	26050	14050	20050	19530.17	9.21	0	-42074	22130	21090	20410	19370	18690	21610	19890	147	6000	500	14430	10	1	29366322	5735	-320.16	1.82	12	0.46	-61.00	10724.00	34350	20240716	-43.14	14250	20241209	37.05	22900	-14.72	20250211	16220	20.41	20250203	34350	-43.14	20240716	14250	37.05	20241209	0.92	N	178920	500	146 억	2703868	N	N	202	N	N
28	20250225	140932	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19510	-540	5	-2.69	2434579110	124662	45.05	19950	19980	19280	26050	14050	20050	19529.44	9.21	0	-40081	22130	21090	20410	19370	18690	21610	19890	147	6000	500	14430	10	1	29366322	5729	-319.84	1.82	12	0.42	-61.00	10724.00	34350	20240716	-43.20	14250	20241209	36.91	22900	-14.80	20250211	16220	20.28	20250203	34350	-43.20	20240716	14250	36.91	20241209	0.92	N	178920	500	146 억	2703868	N	N	202	N	N
29	20250225	130938	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19650	-400	5	-2.00	2177836830	111527	40.30	19950	19980	19280	26050	14050	20050	19527.44	9.21	0	-39680	22130	21090	20410	19370	18690	21610	19890	147	6000	500	14430	10	1	29366322	5770	-322.13	1.83	12	0.38	-61.00	10724.00	34350	20240716	-42.79	14250	20241209	37.89	22900	-14.19	20250211	16220	21.15	20250203	34350	-42.79	20240716	14250	37.89	20241209	0.92	N	178920	500	146 억	2703868	N	N	202	N	N
30	20250225	120934	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19610	-440	5	-2.19	2061037170	105570	38.15	19950	19980	19280	26050	14050	20050	19522.94	9.21	0	-37736	22130	21090	20410	19370	18690	21610	19890	147	6000	500	14430	10	1	29366322	5759	-321.48	1.83	12	0.36	-61.00	10724.00	34350	20240716	-42.91	14250	20241209	37.61	22900	-14.37	20250211	16220	20.90	20250203	34350	-42.91	20240716	14250	37.61	20241209	0.92	N	178920	500	146 억	2703868	N	N	202	N	N
31	20250225	110933	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19740	-310	5	-1.55	1767233930	90635	32.75	19950	19980	19280	26050	14050	20050	19498.36	9.21	0	-37641	22130	21090	20410	19370	18690	21610	19890	147	6000	500	14430	10	1	29366322	5797	-323.61	1.84	12	0.31	-61.00	10724.00	34350	20240716	-42.53	14250	20241209	38.53	22900	-13.80	20250211	16220	21.70	20250203	34350	-42.53	20240716	14250	38.53	20241209	0.92	N	178920	500	146 억	2703868	N	N	202	N	N
32	20250225	100931	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19320	-730	5	-3.64	1257510720	64429	23.28	19950	19980	19290	26050	14050	20050	19517.77	9.21	0	-32703	22130	21090	20410	19370	18690	21610	19890	147	6000	500	14430	10	1	29366322	5674	-316.72	1.80	12	0.22	-61.00	10724.00	34350	20240716	-43.76	14250	20241209	35.58	22900	-15.63	20250211	16220	19.11	20250203	34350	-43.76	20240716	14250	35.58	20241209	0.92	N	178920	500	146 억	2703868	N	N	202	N	N
33	20250225	090938	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19800	-250	5	-1.25	196542390	9933	3.59	19950	19980	19700	26050	14050	20050	19786.81	9.21	0	-33	22130	21090	20410	19370	18690	21610	19890	147	6000	500	14430	10	1	29366322	5815	-324.59	1.85	12	0.03	-61.00	10724.00	34350	20240716	-42.36	14250	20241209	38.95	22900	-13.54	20250211	16220	22.07	20250203	34350	-42.36	20240716	14250	38.95	20241209	0.92	N	178920	500	146 억	2703868	N	N	202	N	N
34	20250224	160927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20050	-150	5	-0.74	5626040560	276317	263.74	19940	21450	19730	26250	14150	20200	20360.85	9.19	0	1583	21380	20790	20360	19770	19340	20575	19555	147	6050	500	14540	50	1	29366322	5888	-328.69	1.87	12	0.94	-61.00	10724.00	34350	20240716	-41.63	14250	20241209	40.70	22900	-12.45	20250211	16220	23.61	20250203	34350	-41.63	20240716	14250	40.70	20241209	0.94	N	178920	500	146 억	2698539	N	N	202	N	N
35	20250224	150925	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20000	-200	5	-0.99	5396687020	264861	252.80	19940	21450	19730	26250	14150	20200	20375.54	9.19	0	-138	21380	20790	20360	19770	19340	20575	19555	147	6050	500	14540	50	1	29366322	5873	-327.87	1.86	12	0.90	-61.00	10724.00	34350	20240716	-41.78	14250	20241209	40.35	22900	-12.66	20250211	16220	23.30	20250203	34350	-41.78	20240716	14250	40.35	20241209	0.94	N	178920	500	146 억	2698539	N	N	64	N	N
36	20250224	140924	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20000	-200	5	-0.99	4879786190	239012	228.13	19940	21450	19730	26250	14150	20200	20416.49	9.19	0	-4286	21380	20790	20360	19770	19340	20575	19555	147	6050	500	14540	50	1	29366322	5873	-327.87	1.86	12	0.81	-61.00	10724.00	34350	20240716	-41.78	14250	20241209	40.35	22900	-12.66	20250211	16220	23.30	20250203	34350	-41.78	20240716	14250	40.35	20241209	0.94	N	178920	500	146 억	2698539	N	N	64	N	N
37	20250224	130927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20050	-150	5	-0.74	4427033090	216337	206.49	19940	21450	19730	26250	14150	20200	20463.60	9.19	0	-10710	21380	20790	20360	19770	19340	20575	19555	147	6050	500	14540	50	1	29366322	5888	-328.69	1.87	12	0.74	-61.00	10724.00	34350	20240716	-41.63	14250	20241209	40.70	22900	-12.45	20250211	16220	23.61	20250203	34350	-41.63	20240716	14250	40.70	20241209	0.94	N	178920	500	146 억	2698539	N	N	64	N	N
38	20250224	120923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19820	-380	5	-1.88	3930101090	191388	182.67	19940	21450	19730	26250	14150	20200	20534.73	9.19	0	-17787	21380	20790	20360	19770	19340	20575	19555	147	6050	500	14540	10	1	29366322	5820	-324.92	1.85	12	0.65	-61.00	10724.00	34350	20240716	-42.30	14250	20241209	39.09	22900	-13.45	20250211	16220	22.19	20250203	34350	-42.30	20240716	14250	39.09	20241209	0.94	N	178920	500	146 억	2698539	N	N	64	N	N
39	20250224	110921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19800	-400	5	-1.98	3363654070	162828	155.41	19940	21450	19730	26250	14150	20200	20657.71	9.19	0	-14313	21380	20790	20360	19770	19340	20575	19555	147	6050	500	14540	10	1	29366322	5815	-324.59	1.85	12	0.55	-61.00	10724.00	34350	20240716	-42.36	14250	20241209	38.95	22900	-13.54	20250211	16220	22.07	20250203	34350	-42.36	20240716	14250	38.95	20241209	0.94	N	178920	500	146 억	2698539	N	N	64	N	N
40	20250224	100921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20650	450	2	2.23	2242638300	107248	102.37	19940	21450	19940	26250	14150	20200	20910.77	9.19	0	13812	21380	20790	20360	19770	19340	20575	19555	147	6050	500	14540	50	1	29366322	6064	-338.52	1.93	12	0.37	-61.00	10724.00	34350	20240716	-39.88	14250	20241209	44.91	22900	-9.83	20250211	16220	27.31	20250203	34350	-39.88	20240716	14250	44.91	20241209	0.94	N	178920	500	146 억	2698539	N	N	64	N	N
41	20250224	090928	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20400	200	2	0.99	178542000	8753	8.35	19940	20700	19940	26250	14150	20200	20397.81	9.19	0	1832	21380	20790	20360	19770	19340	20575	19555	147	6050	500	14540	50	1	29366322	5991	-334.43	1.90	12	0.03	-61.00	10724.00	34350	20240716	-40.61	14250	20241209	43.16	22900	-10.92	20250211	16220	25.77	20250203	34350	-40.61	20240716	14250	43.16	20241209	0.94	N	178920	500	146 억	2698539	N	N	64	N	N
42	20250221	160919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20200	-450	5	-2.18	2097097880	103798	68.45	20950	20950	19930	26800	14500	20650	20203.65	9.27	0	-31713	21550	21100	20750	20300	19950	21325	20525	147	6150	500	14860	50	1	29366322	5932	-331.15	1.88	12	0.35	-61.00	10724.00	34350	20240716	-41.19	14250	20241209	41.75	22900	-11.79	20250211	16220	24.54	20250203	34350	-41.19	20240716	14250	41.75	20241209	0.95	N	178920	500	146 억	2720813	N	N	64	N	N
43	20250221	150923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20200	-450	5	-2.18	1886774780	93429	61.61	20950	20950	19930	26800	14500	20650	20194.74	9.27	0	-29158	21550	21100	20750	20300	19950	21325	20525	147	6150	500	14860	50	1	29366322	5932	-331.15	1.88	12	0.32	-61.00	10724.00	34350	20240716	-41.19	14250	20241209	41.75	22900	-11.79	20250211	16220	24.54	20250203	34350	-41.19	20240716	14250	41.75	20241209	0.95	N	178920	500	146 억	2720813	N	N	818	N	N
44	20250221	140922	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20000	-650	5	-3.15	1681822530	83257	54.91	20950	20950	19930	26800	14500	20650	20200.37	9.27	0	-29372	21550	21100	20750	20300	19950	21325	20525	147	6150	500	14860	50	1	29366322	5873	-327.87	1.86	12	0.28	-61.00	10724.00	34350	20240716	-41.78	14250	20241209	40.35	22900	-12.66	20250211	16220	23.30	20250203	34350	-41.78	20240716	14250	40.35	20241209	0.95	N	178920	500	146 억	2720813	N	N	818	N	N
45	20250221	130921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20250	-400	5	-1.94	1284325290	63483	41.86	20950	20950	19930	26800	14500	20650	20231.01	9.27	0	-18715	21550	21100	20750	20300	19950	21325	20525	147	6150	500	14860	50	1	29366322	5947	-331.97	1.89	12	0.22	-61.00	10724.00	34350	20240716	-41.05	14250	20241209	42.11	22900	-11.57	20250211	16220	24.85	20250203	34350	-41.05	20240716	14250	42.11	20241209	0.95	N	178920	500	146 억	2720813	N	N	818	N	N
46	20250221	120922	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20150	-500	5	-2.42	1172597090	57935	38.21	20950	20950	19930	26800	14500	20650	20239.87	9.27	0	-17166	21550	21100	20750	20300	19950	21325	20525	147	6150	500	14860	50	1	29366322	5917	-330.33	1.88	12	0.20	-61.00	10724.00	34350	20240716	-41.34	14250	20241209	41.40	22900	-12.01	20250211	16220	24.23	20250203	34350	-41.34	20240716	14250	41.40	20241209	0.95	N	178920	500	146 억	2720813	N	N	818	N	N
47	20250221	110918	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20150	-500	5	-2.42	737551300	36193	23.87	20950	20950	20050	26800	14500	20650	20378.29	9.27	0	-10453	21550	21100	20750	20300	19950	21325	20525	147	6150	500	14860	50	1	29366322	5917	-330.33	1.88	12	0.12	-61.00	10724.00	34350	20240716	-41.34	14250	20241209	41.40	22900	-12.01	20250211	16220	24.23	20250203	34350	-41.34	20240716	14250	41.40	20241209	0.95	N	178920	500	146 억	2720813	N	N	818	N	N
48	20250221	100919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20350	-300	5	-1.45	436176550	21266	14.02	20950	20950	20200	26800	14500	20650	20510.51	9.27	0	-5928	21550	21100	20750	20300	19950	21325	20525	147	6150	500	14860	50	1	29366322	5976	-333.61	1.90	12	0.07	-61.00	10724.00	34350	20240716	-40.76	14250	20241209	42.81	22900	-11.14	20250211	16220	25.46	20250203	34350	-40.76	20240716	14250	42.81	20241209	0.95	N	178920	500	146 억	2720813	N	N	818	N	N
49	20250221	090922	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20750	100	2	0.48	64860250	3121	2.06	20950	20950	20600	26800	14500	20650	20781.88	9.27	0	-1474	21550	21100	20750	20300	19950	21325	20525	147	6150	500	14860	50	1	29366322	6094	-340.16	1.93	12	0.01	-61.00	10724.00	34350	20240716	-39.59	14250	20241209	45.61	22900	-9.39	20250211	16220	27.93	20250203	34350	-39.59	20240716	14250	45.61	20241209	0.95	N	178920	500	146 억	2720813	N	N	818	N	N
50	20250220	160916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20650	300	2	1.47	3149853250	151575	111.14	20550	21200	20400	26450	14250	20350	20780.97	9.39	0	-48832	21216	20782	20516	20082	19816	21000	20300	147	6100	500	14650	50	1	29366322	6064	-338.52	1.93	12	0.52	-61.00	10724.00	34350	20240716	-39.88	14250	20241209	44.91	22900	-9.83	20250211	16220	27.31	20250203	34350	-39.88	20240716	14250	44.91	20241209	0.90	N	178920	500	146 억	2756668	N	N	818	N	N
51	20250220	150918	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20650	300	2	1.47	2951458400	141965	104.10	20550	21200	20400	26450	14250	20350	20790.04	9.39	0	-44693	21216	20782	20516	20082	19816	21000	20300	147	6100	500	14650	50	1	29366322	6064	-338.52	1.93	12	0.48	-61.00	10724.00	34350	20240716	-39.88	14250	20241209	44.91	22900	-9.83	20250211	16220	27.31	20250203	34350	-39.88	20240716	14250	44.91	20241209	0.90	N	178920	500	146 억	2756668	N	N	81	N	N
52	20250220	140919	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20750	400	2	1.97	2425358650	116556	85.46	20550	21200	20400	26450	14250	20350	20808.53	9.39	0	-28273	21216	20782	20516	20082	19816	21000	20300	147	6100	500	14650	50	1	29366322	6094	-340.16	1.93	12	0.40	-61.00	10724.00	34350	20240716	-39.59	14250	20241209	45.61	22900	-9.39	20250211	16220	27.93	20250203	34350	-39.59	20240716	14250	45.61	20241209	0.90	N	178920	500	146 억	2756668	N	N	81	N	N
53	20250220	130915	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20650	300	2	1.47	1984638600	95218	69.82	20550	21200	20400	26450	14250	20350	20843.10	9.39	0	-15323	21216	20782	20516	20082	19816	21000	20300	147	6100	500	14650	50	1	29366322	6064	-338.52	1.93	12	0.32	-61.00	10724.00	34350	20240716	-39.88	14250	20241209	44.91	22900	-9.83	20250211	16220	27.31	20250203	34350	-39.88	20240716	14250	44.91	20241209	0.90	N	178920	500	146 억	2756668	N	N	81	N	N
54	20250220	120917	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20800	450	2	2.21	1773781400	85026	62.35	20550	21200	20400	26450	14250	20350	20861.64	9.39	0	-8350	21216	20782	20516	20082	19816	21000	20300	147	6100	500	14650	50	1	29366322	6108	-340.98	1.94	12	0.29	-61.00	10724.00	34350	20240716	-39.45	14250	20241209	45.96	22900	-9.17	20250211	16220	28.24	20250203	34350	-39.45	20240716	14250	45.96	20241209	0.90	N	178920	500	146 억	2756668	N	N	81	N	N
55	20250220	110916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20750	400	2	1.97	1503083700	71992	52.79	20550	21200	20400	26450	14250	20350	20878.48	9.39	0	518	21216	20782	20516	20082	19816	21000	20300	147	6100	500	14650	50	1	29366322	6094	-340.16	1.93	12	0.25	-61.00	10724.00	34350	20240716	-39.59	14250	20241209	45.61	22900	-9.39	20250211	16220	27.93	20250203	34350	-39.59	20240716	14250	45.61	20241209	0.90	N	178920	500	146 억	2756668	N	N	81	N	N
56	20250220	100916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21000	650	2	3.19	981988400	46802	34.32	20550	21200	20400	26450	14250	20350	20981.76	9.39	0	11284	21216	20782	20516	20082	19816	21000	20300	147	6100	500	14650	50	1	29366322	6167	-344.26	1.96	12	0.16	-61.00	10724.00	34350	20240716	-38.86	14250	20241209	47.37	22900	-8.30	20250211	16220	29.47	20250203	34350	-38.86	20240716	14250	47.37	20241209	0.90	N	178920	500	146 억	2756668	N	N	81	N	N
57	20250220	090920	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21000	650	2	3.19	209116600	10070	7.38	20550	21200	20400	26450	14250	20350	20766.30	9.39	0	3578	21216	20782	20516	20082	19816	21000	20300	147	6100	500	14650	50	1	29366322	6167	-344.26	1.96	12	0.03	-61.00	10724.00	34350	20240716	-38.86	14250	20241209	47.37	22900	-8.30	20250211	16220	29.47	20250203	34350	-38.86	20240716	14250	47.37	20241209	0.90	N	178920	500	146 억	2756668	N	N	81	N	N
58	20250219	160912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20350	150	2	0.74	2792300400	135997	78.39	20300	20950	20250	26250	14150	20200	20532.07	9.52	0	-25546	21466	20832	20516	19882	19566	20675	19725	147	6050	500	14540	50	1	29366322	5976	-333.61	1.90	12	0.46	-61.00	10724.00	34350	20240716	-40.76	14250	20241209	42.81	22900	-11.14	20250211	16220	25.46	20250203	34350	-40.76	20240716	14250	42.81	20241209	0.88	N	178920	500	146 억	2795841	N	N	81	N	N
59	20250219	150915	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20500	300	2	1.49	2598808900	126510	72.92	20300	20950	20250	26250	14150	20200	20542.32	9.52	0	-22218	21466	20832	20516	19882	19566	20675	19725	147	6050	500	14540	50	1	29366322	6020	-336.07	1.91	12	0.43	-61.00	10724.00	34350	20240716	-40.32	14250	20241209	43.86	22900	-10.48	20250211	16220	26.39	20250203	34350	-40.32	20240716	14250	43.86	20241209	0.88	N	178920	500	146 억	2795841	N	N	1882	N	N
60	20250219	140912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20450	250	2	1.24	2350294700	114357	65.92	20300	20950	20250	26250	14150	20200	20552.26	9.52	0	-18966	21466	20832	20516	19882	19566	20675	19725	147	6050	500	14540	50	1	29366322	6005	-335.25	1.91	12	0.39	-61.00	10724.00	34350	20240716	-40.47	14250	20241209	43.51	22900	-10.70	20250211	16220	26.08	20250203	34350	-40.47	20240716	14250	43.51	20241209	0.88	N	178920	500	146 억	2795841	N	N	1882	N	N
61	20250219	130913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20400	200	2	0.99	2095524800	101857	58.71	20300	20950	20250	26250	14150	20200	20573.20	9.52	0	-14509	21466	20832	20516	19882	19566	20675	19725	147	6050	500	14540	50	1	29366322	5991	-334.43	1.90	12	0.35	-61.00	10724.00	34350	20240716	-40.61	14250	20241209	43.16	22900	-10.92	20250211	16220	25.77	20250203	34350	-40.61	20240716	14250	43.16	20241209	0.88	N	178920	500	146 억	2795841	N	N	1882	N	N
62	20250219	120911	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20550	350	2	1.73	1711059800	83033	47.86	20300	20950	20300	26250	14150	20200	20606.99	9.52	0	-8881	21466	20832	20516	19882	19566	20675	19725	147	6050	500	14540	50	1	29366322	6035	-336.89	1.92	12	0.28	-61.00	10724.00	34350	20240716	-40.17	14250	20241209	44.21	22900	-10.26	20250211	16220	26.70	20250203	34350	-40.17	20240716	14250	44.21	20241209	0.88	N	178920	500	146 억	2795841	N	N	1882	N	N
63	20250219	110913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20450	250	2	1.24	1413629550	68526	39.50	20300	20950	20300	26250	14150	20200	20629.10	9.52	0	-5413	21466	20832	20516	19882	19566	20675	19725	147	6050	500	14540	50	1	29366322	6005	-335.25	1.91	12	0.23	-61.00	10724.00	34350	20240716	-40.47	14250	20241209	43.51	22900	-10.70	20250211	16220	26.08	20250203	34350	-40.47	20240716	14250	43.51	20241209	0.88	N	178920	500	146 억	2795841	N	N	1882	N	N
64	20250219	100914	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20600	400	2	1.98	1011353400	48880	28.18	20300	20950	20300	26250	14150	20200	20690.54	9.52	0	3119	21466	20832	20516	19882	19566	20675	19725	147	6050	500	14540	50	1	29366322	6049	-337.70	1.92	12	0.17	-61.00	10724.00	34350	20240716	-40.03	14250	20241209	44.56	22900	-10.04	20250211	16220	27.00	20250203	34350	-40.03	20240716	14250	44.56	20241209	0.88	N	178920	500	146 억	2795841	N	N	1882	N	N
65	20250219	090914	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20700	500	2	2.48	254297900	12333	7.11	20300	20800	20300	26250	14150	20200	20619.31	9.52	0	3066	21466	20832	20516	19882	19566	20675	19725	147	6050	500	14540	50	1	29366322	6079	-339.34	1.93	12	0.04	-61.00	10724.00	34350	20240716	-39.74	14250	20241209	45.26	22900	-9.61	20250211	16220	27.62	20250203	34350	-39.74	20240716	14250	45.26	20241209	0.88	N	178920	500	146 억	2795841	N	N	1882	N	N
66	20250218	160910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20200	-900	5	-4.27	3521802250	172404	162.60	20900	21150	20200	27400	14800	21100	20428.17	9.63	0	-37548	22300	21700	21300	20700	20300	22000	21000	147	6300	500	15190	50	1	29366322	5932	-331.15	1.88	12	0.59	-61.00	10724.00	34350	20240716	-41.19	14250	20241209	41.75	22900	-11.79	20250211	16220	24.54	20250203	34350	-41.19	20240716	14250	41.75	20241209	0.90	N	178920	500	146 억	2828450	N	N	1882	N	N
67	20250218	150912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20300	-800	5	-3.79	3062359800	149690	141.18	20900	21150	20200	27400	14800	21100	20458.01	9.63	0	-37830	22300	21700	21300	20700	20300	22000	21000	147	6300	500	15190	50	1	29366322	5961	-332.79	1.89	12	0.51	-61.00	10724.00	34350	20240716	-40.90	14250	20241209	42.46	22900	-11.35	20250211	16220	25.15	20250203	34350	-40.90	20240716	14250	42.46	20241209	0.90	N	178920	500	146 억	2828450	N	N	708	N	N
68	20250218	140913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20350	-750	5	-3.55	2091792150	101919	96.12	20900	21150	20200	27400	14800	21100	20524.06	9.63	0	-32674	22300	21700	21300	20700	20300	22000	21000	147	6300	500	15190	50	1	29366322	5976	-333.61	1.90	12	0.35	-61.00	10724.00	34350	20240716	-40.76	14250	20241209	42.81	22900	-11.14	20250211	16220	25.46	20250203	34350	-40.76	20240716	14250	42.81	20241209	0.90	N	178920	500	146 억	2828450	N	N	708	N	N
69	20250218	130909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20400	-700	5	-3.32	1696773400	82550	77.85	20900	21150	20200	27400	14800	21100	20554.49	9.63	0	-25943	22300	21700	21300	20700	20300	22000	21000	147	6300	500	15190	50	1	29366322	5991	-334.43	1.90	12	0.28	-61.00	10724.00	34350	20240716	-40.61	14250	20241209	43.16	22900	-10.92	20250211	16220	25.77	20250203	34350	-40.61	20240716	14250	43.16	20241209	0.90	N	178920	500	146 억	2828450	N	N	708	N	N
70	20250218	120912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20500	-600	5	-2.84	1410921900	68526	64.63	20900	21150	20200	27400	14800	21100	20589.58	9.63	0	-18162	22300	21700	21300	20700	20300	22000	21000	147	6300	500	15190	50	1	29366322	6020	-336.07	1.91	12	0.23	-61.00	10724.00	34350	20240716	-40.32	14250	20241209	43.86	22900	-10.48	20250211	16220	26.39	20250203	34350	-40.32	20240716	14250	43.86	20241209	0.90	N	178920	500	146 억	2828450	N	N	708	N	N
71	20250218	110909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20450	-650	5	-3.08	1204596750	58461	55.14	20900	21150	20200	27400	14800	21100	20605.13	9.63	0	-14871	22300	21700	21300	20700	20300	22000	21000	147	6300	500	15190	50	1	29366322	6005	-335.25	1.91	12	0.20	-61.00	10724.00	34350	20240716	-40.47	14250	20241209	43.51	22900	-10.70	20250211	16220	26.08	20250203	34350	-40.47	20240716	14250	43.51	20241209	0.90	N	178920	500	146 억	2828450	N	N	708	N	N
72	20250218	100909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20600	-500	5	-2.37	824815600	39807	37.54	20900	21150	20450	27400	14800	21100	20720.37	9.63	0	-6931	22300	21700	21300	20700	20300	22000	21000	147	6300	500	15190	50	1	29366322	6049	-337.70	1.92	12	0.14	-61.00	10724.00	34350	20240716	-40.03	14250	20241209	44.56	22900	-10.04	20250211	16220	27.00	20250203	34350	-40.03	20240716	14250	44.56	20241209	0.90	N	178920	500	146 억	2828450	N	N	708	N	N
73	20250218	090913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20800	-300	5	-1.42	252552600	12062	11.38	20900	21150	20750	27400	14800	21100	20937.87	9.63	0	-253	22300	21700	21300	20700	20300	22000	21000	147	6300	500	15190	50	1	29366322	6108	-340.98	1.94	12	0.04	-61.00	10724.00	34350	20240716	-39.45	14250	20241209	45.96	22900	-9.17	20250211	16220	28.24	20250203	34350	-39.45	20240716	14250	45.96	20241209	0.90	N	178920	500	146 억	2828450	N	N	708	N	N
74	20250217	160909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21100	50	2	0.24	2253888550	105416	112.50	21000	21900	20900	27350	14750	21050	21381.07	9.69	0	-18442	21716	21382	20966	20632	20216	21550	20800	147	6300	500	15150	50	1	29366322	6196	-345.90	1.97	12	0.36	-61.00	10724.00	34350	20240716	-38.57	14250	20241209	48.07	22900	-7.86	20250211	16220	30.09	20250203	34350	-38.57	20240716	14250	48.07	20241209	0.88	N	178920	500	146 억	2845635	N	N	708	N	N
75	20250217	150908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21100	50	2	0.24	2122945950	99214	105.88	21000	21900	20900	27350	14750	21050	21397.64	9.69	0	-17644	21716	21382	20966	20632	20216	21550	20800	147	6300	500	15150	50	1	29366322	6196	-345.90	1.97	12	0.34	-61.00	10724.00	34350	20240716	-38.57	14250	20241209	48.07	22900	-7.86	20250211	16220	30.09	20250203	34350	-38.57	20240716	14250	48.07	20241209	0.88	N	178920	500	146 억	2845635	N	N	147	N	N
76	20250217	140907	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21150	100	2	0.48	1865903100	87050	92.90	21000	21900	20900	27350	14750	21050	21434.84	9.69	0	-10988	21716	21382	20966	20632	20216	21550	20800	147	6300	500	15150	50	1	29366322	6211	-346.72	1.97	12	0.30	-61.00	10724.00	34350	20240716	-38.43	14250	20241209	48.42	22900	-7.64	20250211	16220	30.39	20250203	34350	-38.43	20240716	14250	48.42	20241209	0.88	N	178920	500	146 억	2845635	N	N	147	N	N
77	20250217	130910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21250	200	2	0.95	1613120050	75096	80.14	21000	21900	20900	27350	14750	21050	21480.77	9.69	0	-8133	21716	21382	20966	20632	20216	21550	20800	147	6300	500	15150	50	1	29366322	6240	-348.36	1.98	12	0.26	-61.00	10724.00	34350	20240716	-38.14	14250	20241209	49.12	22900	-7.21	20250211	16220	31.01	20250203	34350	-38.14	20240716	14250	49.12	20241209	0.88	N	178920	500	146 억	2845635	N	N	147	N	N
78	20250217	120910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21350	300	2	1.43	1436132450	66735	71.22	21000	21900	20900	27350	14750	21050	21519.93	9.69	0	-3059	21716	21382	20966	20632	20216	21550	20800	147	6300	500	15150	50	1	29366322	6270	-350.00	1.99	12	0.23	-61.00	10724.00	34350	20240716	-37.85	14250	20241209	49.82	22900	-6.77	20250211	16220	31.63	20250203	34350	-37.85	20240716	14250	49.82	20241209	0.88	N	178920	500	146 억	2845635	N	N	147	N	N
79	20250217	110909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21300	250	2	1.19	1208680250	56071	59.84	21000	21900	20900	27350	14750	21050	21556.25	9.69	0	272	21716	21382	20966	20632	20216	21550	20800	147	6300	500	15150	50	1	29366322	6255	-349.18	1.99	12	0.19	-61.00	10724.00	34350	20240716	-37.99	14250	20241209	49.47	22900	-6.99	20250211	16220	31.32	20250203	34350	-37.99	20240716	14250	49.47	20241209	0.88	N	178920	500	146 억	2845635	N	N	147	N	N
80	20250217	100906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21900	850	2	4.04	639029400	29801	31.80	21000	21900	20900	27350	14750	21050	21443.22	9.69	0	13043	21716	21382	20966	20632	20216	21550	20800	147	6300	500	15150	50	1	29366322	6431	-359.02	2.04	12	0.10	-61.00	10724.00	34350	20240716	-36.24	14250	20241209	53.68	22900	-4.37	20250211	16220	35.02	20250203	34350	-36.24	20240716	14250	53.68	20241209	0.88	N	178920	500	146 억	2845635	N	N	147	N	N
81	20250217	090909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21250	200	2	0.95	73060700	3461	3.69	21000	21350	20900	27350	14750	21050	21109.71	9.69	0	1015	21716	21382	20966	20632	20216	21550	20800	147	6300	500	15150	50	1	29366322	6240	-348.36	1.98	12	0.01	-61.00	10724.00	34350	20240716	-38.14	14250	20241209	49.12	22900	-7.21	20250211	16220	31.01	20250203	34350	-38.14	20240716	14250	49.12	20241209	0.88	N	178920	500	146 억	2845635	N	N	147	N	N
82	20250214	160903	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21050	200	2	0.96	1964639500	93530	53.39	20550	21300	20550	27100	14600	20850	21005.55	9.74	0	-642	22116	21482	21066	20432	20016	21275	20225	147	6250	500	15010	50	1	29366322	6182	-345.08	1.96	12	0.32	-61.00	10724.00	34350	20240716	-38.72	14250	20241209	47.72	22900	-8.08	20250211	16220	29.78	20250203	34350	-38.72	20240716	14250	47.72	20241209	0.91	N	178920	500	146 억	2859734	N	N	147	N	N
83	20250214	150902	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21200	350	2	1.68	1613922450	76949	43.93	20550	21300	20550	27100	14600	20850	20974.02	9.74	0	2668	22116	21482	21066	20432	20016	21275	20225	147	6250	500	15010	50	1	29366322	6226	-347.54	1.98	12	0.26	-61.00	10724.00	34350	20240716	-38.28	14250	20241209	48.77	22900	-7.42	20250211	16220	30.70	20250203	34350	-38.28	20240716	14250	48.77	20241209	0.91	N	178920	500	146 억	2859734	N	N	1044	N	N
84	20250214	140903	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21050	200	2	0.96	1199390200	57247	32.68	20550	21300	20550	27100	14600	20850	20951.25	9.74	0	2456	22116	21482	21066	20432	20016	21275	20225	147	6250	500	15010	50	1	29366322	6182	-345.08	1.96	12	0.19	-61.00	10724.00	34350	20240716	-38.72	14250	20241209	47.72	22900	-8.08	20250211	16220	29.78	20250203	34350	-38.72	20240716	14250	47.72	20241209	0.91	N	178920	500	146 억	2859734	N	N	1044	N	N
85	20250214	130906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21150	300	2	1.44	1054107400	50356	28.75	20550	21300	20550	27100	14600	20850	20933.20	9.74	0	3941	22116	21482	21066	20432	20016	21275	20225	147	6250	500	15010	50	1	29366322	6211	-346.72	1.97	12	0.17	-61.00	10724.00	34350	20240716	-38.43	14250	20241209	48.42	22900	-7.64	20250211	16220	30.39	20250203	34350	-38.43	20240716	14250	48.42	20241209	0.91	N	178920	500	146 억	2859734	N	N	1044	N	N
86	20250214	120903	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20950	100	2	0.48	891009400	42615	24.33	20550	21300	20550	27100	14600	20850	20908.43	9.74	0	3351	22116	21482	21066	20432	20016	21275	20225	147	6250	500	15010	50	1	29366322	6152	-343.44	1.95	12	0.15	-61.00	10724.00	34350	20240716	-39.01	14250	20241209	47.02	22900	-8.52	20250211	16220	29.16	20250203	34350	-39.01	20240716	14250	47.02	20241209	0.91	N	178920	500	146 억	2859734	N	N	1044	N	N
87	20250214	110859	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20900	50	2	0.24	786904300	37649	21.49	20550	21300	20550	27100	14600	20850	20901.15	9.74	0	2862	22116	21482	21066	20432	20016	21275	20225	147	6250	500	15010	50	1	29366322	6138	-342.62	1.95	12	0.13	-61.00	10724.00	34350	20240716	-39.16	14250	20241209	46.67	22900	-8.73	20250211	16220	28.85	20250203	34350	-39.16	20240716	14250	46.67	20241209	0.91	N	178920	500	146 억	2859734	N	N	1044	N	N
88	20250214	100901	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21000	150	2	0.72	597993750	28651	16.36	20550	21150	20550	27100	14600	20850	20871.70	9.74	0	3470	22116	21482	21066	20432	20016	21275	20225	147	6250	500	15010	50	1	29366322	6167	-344.26	1.96	12	0.10	-61.00	10724.00	34350	20240716	-38.86	14250	20241209	47.37	22900	-8.30	20250211	16220	29.47	20250203	34350	-38.86	20240716	14250	47.37	20241209	0.91	N	178920	500	146 억	2859734	N	N	1044	N	N
89	20250214	090905	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21000	150	2	0.72	231625750	11109	6.34	20550	21150	20550	27100	14600	20850	20850.28	9.74	0	4692	22116	21482	21066	20432	20016	21275	20225	147	6250	500	15010	50	1	29366322	6167	-344.26	1.96	12	0.04	-61.00	10724.00	34350	20240716	-38.86	14250	20241209	47.37	22900	-8.30	20250211	16220	29.47	20250203	34350	-38.86	20240716	14250	47.37	20241209	0.91	N	178920	500	146 억	2859734	N	N	1044	N	N
90	20250213	160855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20850	-850	5	-3.92	3608027750	172769	130.40	21600	21700	20650	28200	15200	21700	20883.81	9.71	-640	-19088	22400	22050	21600	21250	20800	21825	21025	147	6500	500	15620	50	1	29366322	6123	-341.80	1.94	12	0.59	-61.00	10724.00	34350	20240716	-39.30	14250	20241209	46.32	22900	-8.95	20250211	16220	28.55	20250203	34350	-39.30	20240716	14250	46.32	20241209	0.93	N	178920	500	146 억	2852705	N	N	1044	N	N
91	20250213	150856	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20950	-750	5	-3.46	3132352950	149970	113.19	21600	21700	20650	28200	15200	21700	20886.53	9.71	-640	-17971	22400	22050	21600	21250	20800	21825	21025	147	6500	500	15620	50	1	29366322	6152	-343.44	1.95	12	0.51	-61.00	10724.00	34350	20240716	-39.01	14250	20241209	47.02	22900	-8.52	20250211	16220	29.16	20250203	34350	-39.01	20240716	14250	47.02	20241209	0.93	N	178920	500	146 억	2852705	N	N	331	N	N
92	20250213	140855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20900	-800	5	-3.69	2659227850	127302	96.08	21600	21700	20650	28200	15200	21700	20889.13	9.71	-640	-7024	22400	22050	21600	21250	20800	21825	21025	147	6500	500	15620	50	1	29366322	6138	-342.62	1.95	12	0.43	-61.00	10724.00	34350	20240716	-39.16	14250	20241209	46.67	22900	-8.73	20250211	16220	28.85	20250203	34350	-39.16	20240716	14250	46.67	20241209	0.93	N	178920	500	146 억	2852705	N	N	331	N	N
93	20250213	130855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20800	-900	5	-4.15	2322224300	111140	83.89	21600	21700	20650	28200	15200	21700	20894.59	9.71	-640	-5303	22400	22050	21600	21250	20800	21825	21025	147	6500	500	15620	50	1	29366322	6108	-340.98	1.94	12	0.38	-61.00	10724.00	34350	20240716	-39.45	14250	20241209	45.96	22900	-9.17	20250211	16220	28.24	20250203	34350	-39.45	20240716	14250	45.96	20241209	0.93	N	178920	500	146 억	2852705	N	N	331	N	N
94	20250213	120854	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20800	-900	5	-4.15	1996997950	95532	72.11	21600	21700	20650	28200	15200	21700	20903.97	9.71	-640	-4302	22400	22050	21600	21250	20800	21825	21025	147	6500	500	15620	50	1	29366322	6108	-340.98	1.94	12	0.33	-61.00	10724.00	34350	20240716	-39.45	14250	20241209	45.96	22900	-9.17	20250211	16220	28.24	20250203	34350	-39.45	20240716	14250	45.96	20241209	0.93	N	178920	500	146 억	2852705	N	N	331	N	N
95	20250213	110853	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20900	-800	5	-3.69	1469977800	70139	52.94	21600	21700	20650	28200	15200	21700	20958.07	9.71	-640	4092	22400	22050	21600	21250	20800	21825	21025	147	6500	500	15620	50	1	29366322	6138	-342.62	1.95	12	0.24	-61.00	10724.00	34350	20240716	-39.16	14250	20241209	46.67	22900	-8.73	20250211	16220	28.85	20250203	34350	-39.16	20240716	14250	46.67	20241209	0.93	N	178920	500	146 억	2852705	N	N	331	N	N
96	20250213	100854	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20950	-750	5	-3.46	1112714250	53024	40.02	21600	21700	20650	28200	15200	21700	20985.11	9.71	-640	9531	22400	22050	21600	21250	20800	21825	21025	147	6500	500	15620	50	1	29366322	6152	-343.44	1.95	12	0.18	-61.00	10724.00	34350	20240716	-39.01	14250	20241209	47.02	22900	-8.52	20250211	16220	29.16	20250203	34350	-39.01	20240716	14250	47.02	20241209	0.93	N	178920	500	146 억	2852705	N	N	331	N	N
97	20250213	090850	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21250	-450	5	-2.07	155215350	7276	5.49	21600	21700	21150	28200	15200	21700	21332.51	9.71	-640	-566	22400	22050	21600	21250	20800	21825	21025	147	6500	500	15620	50	1	29366322	6240	-348.36	1.98	12	0.02	-61.00	10724.00	34350	20240716	-38.14	14250	20241209	49.12	22900	-7.21	20250211	16220	31.01	20250203	34350	-38.14	20240716	14250	49.12	20241209	0.93	N	178920	500	146 억	2852705	N	N	331	N	N
98	20250212	160848	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21700	-200	5	-0.91	2847172250	132265	31.61	21900	21950	21150	28450	15350	21900	21526.23	9.72	0	-4049	23900	22900	21900	20900	19900	23400	21400	147	6550	500	15760	50	1	29366322	6372	-355.74	2.02	12	0.45	-61.00	10724.00	34350	20240716	-36.83	14250	20241209	52.28	22900	-5.24	20250211	16220	33.79	20250203	34350	-36.83	20240716	14250	52.28	20241209	0.94	N	178920	500	146 억	2855590	N	N	331	N	N
99	20250212	150846	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21600	-300	5	-1.37	2625398000	122057	29.17	21900	21950	21150	28450	15350	21900	21509.56	9.72	0	1987	23900	22900	21900	20900	19900	23400	21400	147	6550	500	15760	50	1	29366322	6343	-354.10	2.01	12	0.42	-61.00	10724.00	34350	20240716	-37.12	14250	20241209	51.58	22900	-5.68	20250211	16220	33.17	20250203	34350	-37.12	20240716	14250	51.58	20241209	0.94	N	178920	500	146 억	2855590	N	N	82	N	N
100	20250212	140848	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21500	-400	5	-1.83	2316806800	107747	25.75	21900	21950	21150	28450	15350	21900	21502.24	9.72	0	6137	23900	22900	21900	20900	19900	23400	21400	147	6550	500	15760	50	1	29366322	6314	-352.46	2.00	12	0.37	-61.00	10724.00	34350	20240716	-37.41	14250	20241209	50.88	22900	-6.11	20250211	16220	32.55	20250203	34350	-37.41	20240716	14250	50.88	20241209	0.94	N	178920	500	146 억	2855590	N	N	82	N	N
101	20250212	130851	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21550	-350	5	-1.60	2017932300	93889	22.44	21900	21950	21150	28450	15350	21900	21492.69	9.72	0	13071	23900	22900	21900	20900	19900	23400	21400	147	6550	500	15760	50	1	29366322	6328	-353.28	2.01	12	0.32	-61.00	10724.00	34350	20240716	-37.26	14250	20241209	51.23	22900	-5.90	20250211	16220	32.86	20250203	34350	-37.26	20240716	14250	51.23	20241209	0.94	N	178920	500	146 억	2855590	N	N	82	N	N
102	20250212	120846	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21600	-300	5	-1.37	1664831900	77555	18.53	21900	21950	21150	28450	15350	21900	21466.39	9.72	0	14940	23900	22900	21900	20900	19900	23400	21400	147	6550	500	15760	50	1	29366322	6343	-354.10	2.01	12	0.26	-61.00	10724.00	34350	20240716	-37.12	14250	20241209	51.58	22900	-5.68	20250211	16220	33.17	20250203	34350	-37.12	20240716	14250	51.58	20241209	0.94	N	178920	500	146 억	2855590	N	N	82	N	N
103	20250212	110846	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21400	-500	5	-2.28	1239431200	57908	13.84	21900	21950	21150	28450	15350	21900	21403.34	9.72	0	15858	23900	22900	21900	20900	19900	23400	21400	147	6550	500	15760	50	1	29366322	6284	-350.82	2.00	12	0.20	-61.00	10724.00	34350	20240716	-37.70	14250	20241209	50.18	22900	-6.55	20250211	16220	31.94	20250203	34350	-37.70	20240716	14250	50.18	20241209	0.94	N	178920	500	146 억	2855590	N	N	82	N	N
104	20250212	100840	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21350	-550	5	-2.51	609370900	28339	6.77	21900	21950	21200	28450	15350	21900	21502.73	9.72	0	1062	23900	22900	21900	20900	19900	23400	21400	147	6550	500	15760	50	1	29366322	6270	-350.00	1.99	12	0.10	-61.00	10724.00	34350	20240716	-37.85	14250	20241209	49.82	22900	-6.77	20250211	16220	31.63	20250203	34350	-37.85	20240716	14250	49.82	20241209	0.94	N	178920	500	146 억	2855590	N	N	82	N	N
105	20250212	090829	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21700	-200	5	-0.91	218777900	10101	2.41	21900	21950	21300	28450	15350	21900	21658.72	9.72	0	-1598	23900	22900	21900	20900	19900	23400	21400	147	6550	500	15760	50	1	29366322	6372	-355.74	2.02	12	0.03	-61.00	10724.00	34350	20240716	-36.83	14250	20241209	52.28	22900	-5.24	20250211	16220	33.79	20250203	34350	-36.83	20240716	14250	52.28	20241209	0.94	N	178920	500	146 억	2855590	N	N	82	N	N
106	20250211	160850	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21900	1000	2	4.78	9232247400	417308	173.69	21600	22900	20900	27150	14650	20900	22123.42	9.84	0	-29679	22466	21682	20466	19682	18466	22075	20075	147	6250	500	15040	50	1	29366322	6431	-359.02	2.04	12	1.42	-61.00	10724.00	34350	20240716	-36.24	14250	20241209	53.68	22900	-4.37	20250211	16220	35.02	20250203	34350	-36.24	20240716	14250	53.68	20241209	0.94	N	178920	500	146 억	2888830	N	N	82	N	N
107	20250211	150849	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21900	1000	2	4.78	9018193200	407531	169.62	21600	22900	20900	27150	14650	20900	22128.85	9.84	0	-30936	22466	21682	20466	19682	18466	22075	20075	147	6250	500	15040	50	1	29366322	6431	-359.02	2.04	12	1.39	-61.00	10724.00	34350	20240716	-36.24	14250	20241209	53.68	22900	-4.37	20250211	16220	35.02	20250203	34350	-36.24	20240716	14250	53.68	20241209	0.94	N	178920	500	146 억	2888830	N	N	1649	N	N
108	20250211	140850	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	22050	1150	2	5.50	8377670450	378579	157.57	21600	22900	20900	27150	14650	20900	22129.25	9.84	0	-31536	22466	21682	20466	19682	18466	22075	20075	147	6250	500	15040	50	1	29366322	6475	-361.48	2.06	12	1.29	-61.00	10724.00	34350	20240716	-35.81	14250	20241209	54.74	22900	-3.71	20250211	16220	35.94	20250203	34350	-35.81	20240716	14250	54.74	20241209	0.94	N	178920	500	146 억	2888830	N	N	1649	N	N
109	20250211	130849	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	22150	1250	2	5.98	8077131350	365036	151.94	21600	22900	20900	27150	14650	20900	22126.94	9.84	0	-29134	22466	21682	20466	19682	18466	22075	20075	147	6250	500	15040	50	1	29366322	6505	-363.11	2.07	12	1.24	-61.00	10724.00	34350	20240716	-35.52	14250	20241209	55.44	22900	-3.28	20250211	16220	36.56	20250203	34350	-35.52	20240716	14250	55.44	20241209	0.94	N	178920	500	146 억	2888830	N	N	1649	N	N
110	20250211	120848	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	22350	1450	2	6.94	7124243050	321842	133.96	21600	22900	20900	27150	14650	20900	22135.84	9.84	0	-36539	22466	21682	20466	19682	18466	22075	20075	147	6250	500	15040	50	1	29366322	6563	-366.39	2.08	12	1.10	-61.00	10724.00	34350	20240716	-34.93	14250	20241209	56.84	22900	-2.40	20250211	16220	37.79	20250203	34350	-34.93	20240716	14250	56.84	20241209	0.94	N	178920	500	146 억	2888830	N	N	1649	N	N
111	20250211	110849	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	22400	1500	2	7.18	6193826350	280307	116.67	21600	22900	20900	27150	14650	20900	22096.58	9.84	0	-22938	22466	21682	20466	19682	18466	22075	20075	147	6250	500	15040	50	1	29366322	6578	-367.21	2.09	12	0.95	-61.00	10724.00	34350	20240716	-34.79	14250	20241209	57.19	22900	-2.18	20250211	16220	38.10	20250203	34350	-34.79	20240716	14250	57.19	20241209	0.94	N	178920	500	146 억	2888830	N	N	1649	N	N
112	20250211	100850	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	22250	1350	2	6.46	5322346700	241041	100.33	21600	22900	20900	27150	14650	20900	22080.67	9.84	0	-18645	22466	21682	20466	19682	18466	22075	20075	147	6250	500	15040	50	1	29366322	6534	-364.75	2.07	12	0.82	-61.00	10724.00	34350	20240716	-35.23	14250	20241209	56.14	22900	-2.84	20250211	16220	37.18	20250203	34350	-35.23	20240716	14250	56.14	20241209	0.94	N	178920	500	146 억	2888830	N	N	1649	N	N
113	20250211	090853	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21500	600	2	2.87	951542950	44757	18.63	21600	21600	20900	27150	14650	20900	21260.20	9.84	0	-14781	22466	21682	20466	19682	18466	22075	20075	147	6250	500	15040	50	1	29366322	6314	-352.46	2.00	12	0.15	-61.00	10724.00	34350	20240716	-37.41	14250	20241209	50.88	22050	-2.49	20250113	16220	32.55	20250203	34350	-37.41	20240716	14250	50.88	20241209	0.94	N	178920	500	146 억	2888830	N	N	1649	N	N
114	20250210	160844	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20900	1430	2	7.34	4939461550	238757	245.51	19560	21250	19250	25300	13630	19470	20687.20	9.80	0	11008	20156	19812	19556	19212	18956	19685	19085	147	5830	500	14010	50	1	29366322	6138	-342.62	1.95	12	0.81	-61.00	10724.00	34350	20240716	-39.16	14250	20241209	46.67	22050	-5.22	20250113	16220	28.85	20250203	34350	-39.16	20240716	14250	46.67	20241209	1.02	N	178920	500	146 억	2879107	N	N	1627	N	N
115	20250210	150844	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20900	1430	2	7.34	4757400900	230044	236.55	19560	21250	19250	25300	13630	19470	20680.41	9.80	0	10604	20156	19812	19556	19212	18956	19685	19085	147	5830	500	14010	50	1	29366322	6138	-342.62	1.95	12	0.78	-61.00	10724.00	34350	20240716	-39.16	14250	20241209	46.67	22050	-5.22	20250113	16220	28.85	20250203	34350	-39.16	20240716	14250	46.67	20241209	1.02	N	178920	500	146 억	2879107	N	N	332	N	N
116	20250210	140842	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21200	1730	2	8.89	4159291900	201567	207.27	19560	21250	19250	25300	13630	19470	20634.80	9.80	0	15175	20156	19812	19556	19212	18956	19685	19085	147	5830	500	14010	50	1	29366322	6226	-347.54	1.98	12	0.69	-61.00	10724.00	34350	20240716	-38.28	14250	20241209	48.77	22050	-3.85	20250113	16220	30.70	20250203	34350	-38.28	20240716	14250	48.77	20241209	1.02	N	178920	500	146 억	2879107	N	N	332	N	N
117	20250210	130845	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21200	1730	2	8.89	3571198450	173797	178.72	19560	21200	19250	25300	13630	19470	20548.11	9.80	0	21757	20156	19812	19556	19212	18956	19685	19085	147	5830	500	14010	50	1	29366322	6226	-347.54	1.98	12	0.59	-61.00	10724.00	34350	20240716	-38.28	14250	20241209	48.77	22050	-3.85	20250113	16220	30.70	20250203	34350	-38.28	20240716	14250	48.77	20241209	1.02	N	178920	500	146 억	2879107	N	N	332	N	N
118	20250210	120841	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	21000	1530	2	7.86	2837390050	138837	142.77	19560	21150	19250	25300	13630	19470	20436.86	9.80	0	21401	20156	19812	19556	19212	18956	19685	19085	147	5830	500	14010	50	1	29366322	6167	-344.26	1.96	12	0.47	-61.00	10724.00	34350	20240716	-38.86	14250	20241209	47.37	22050	-4.76	20250113	16220	29.47	20250203	34350	-38.86	20240716	14250	47.37	20241209	1.02	N	178920	500	146 억	2879107	N	N	332	N	N
119	20250210	110838	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	20750	1280	2	6.57	2056308400	101341	104.21	19560	20950	19250	25300	13630	19470	20291.00	9.80	0	20273	20156	19812	19556	19212	18956	19685	19085	147	5830	500	14010	50	1	29366322	6094	-340.16	1.93	12	0.35	-61.00	10724.00	34350	20240716	-39.59	14250	20241209	45.61	22050	-5.90	20250113	16220	27.93	20250203	34350	-39.59	20240716	14250	45.61	20241209	1.02	N	178920	500	146 억	2879107	N	N	332	N	N
120	20250210	100838	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19860	390	2	2.00	430906800	22013	22.64	19560	19880	19250	25300	13630	19470	19575.12	9.80	0	6766	20156	19812	19556	19212	18956	19685	19085	147	5830	500	14010	10	1	29366322	5832	-325.57	1.85	12	0.07	-61.00	10724.00	34350	20240716	-42.18	14250	20241209	39.37	22050	-9.93	20250113	16220	22.44	20250203	34350	-42.18	20240716	14250	39.37	20241209	1.02	N	178920	500	146 억	2879107	N	N	332	N	N
121	20250210	090835	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19250	-220	5	-1.13	53836220	2776	2.85	19560	19560	19250	25300	13630	19470	19393.40	9.80	0	-368	20156	19812	19556	19212	18956	19685	19085	147	5830	500	14010	10	1	29366322	5653	-315.57	1.80	12	0.01	-61.00	10724.00	34350	20240716	-43.96	14250	20241209	35.09	22050	-12.70	20250113	16220	18.68	20250203	34350	-43.96	20240716	14250	35.09	20241209	1.02	N	178920	500	146 억	2879107	N	N	332	N	N
122	20250207	160829	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19470	-310	5	-1.57	1897078480	96871	20.43	19780	19900	19300	25700	13850	19780	19583.59	9.79	0	4357	21326	20552	19106	18332	16886	20940	18720	147	5920	500	14240	10	1	29366322	5718	-319.18	1.82	12	0.33	-61.00	10724.00	34350	20240716	-43.32	14250	20241209	36.63	22050	-11.70	20250113	16220	20.04	20250203	34350	-43.32	20240716	14250	36.63	20241209	1.04	N	178920	500	146 억	2873761	N	N	332	N	N
123	20250207	150830	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19490	-290	5	-1.47	1763038410	89987	18.98	19780	19900	19300	25700	13850	19780	19592.15	9.79	0	3202	21326	20552	19106	18332	16886	20940	18720	147	5920	500	14240	10	1	29366322	5723	-319.51	1.82	12	0.31	-61.00	10724.00	34350	20240716	-43.26	14250	20241209	36.77	22050	-11.61	20250113	16220	20.16	20250203	34350	-43.26	20240716	14250	36.77	20241209	1.04	N	178920	500	146 억	2873761	N	N	53	N	N
124	20250207	140830	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19620	-160	5	-0.81	1467211300	74884	15.80	19780	19900	19300	25700	13850	19780	19593.12	9.79	0	-922	21326	20552	19106	18332	16886	20940	18720	147	5920	500	14240	10	1	29366322	5762	-321.64	1.83	12	0.25	-61.00	10724.00	34350	20240716	-42.88	14250	20241209	37.68	22050	-11.02	20250113	16220	20.96	20250203	34350	-42.88	20240716	14250	37.68	20241209	1.04	N	178920	500	146 억	2873761	N	N	53	N	N
125	20250207	130827	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19530	-250	5	-1.26	1299602970	66325	13.99	19780	19900	19300	25700	13850	19780	19594.47	9.79	0	-2655	21326	20552	19106	18332	16886	20940	18720	147	5920	500	14240	10	1	29366322	5735	-320.16	1.82	12	0.23	-61.00	10724.00	34350	20240716	-43.14	14250	20241209	37.05	22050	-11.43	20250113	16220	20.41	20250203	34350	-43.14	20240716	14250	37.05	20241209	1.04	N	178920	500	146 억	2873761	N	N	53	N	N
126	20250207	120827	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19700	-80	5	-0.40	1194768630	60972	12.86	19780	19900	19300	25700	13850	19780	19595.37	9.79	0	-1651	21326	20552	19106	18332	16886	20940	18720	147	5920	500	14240	10	1	29366322	5785	-322.95	1.84	12	0.21	-61.00	10724.00	34350	20240716	-42.65	14250	20241209	38.25	22050	-10.66	20250113	16220	21.45	20250203	34350	-42.65	20240716	14250	38.25	20241209	1.04	N	178920	500	146 억	2873761	N	N	53	N	N
127	20250207	110825	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19520	-260	5	-1.31	985120780	50311	10.61	19780	19900	19300	25700	13850	19780	19580.62	9.79	0	-1047	21326	20552	19106	18332	16886	20940	18720	147	5920	500	14240	10	1	29366322	5732	-320.00	1.82	12	0.17	-61.00	10724.00	34350	20240716	-43.17	14250	20241209	36.98	22050	-11.47	20250113	16220	20.35	20250203	34350	-43.17	20240716	14250	36.98	20241209	1.04	N	178920	500	146 억	2873761	N	N	53	N	N
128	20250207	100828	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19340	-440	5	-2.22	791651930	40362	8.51	19780	19900	19340	25700	13850	19780	19613.79	9.79	0	-4468	21326	20552	19106	18332	16886	20940	18720	147	5920	500	14240	10	1	29366322	5679	-317.05	1.80	12	0.14	-61.00	10724.00	34350	20240716	-43.70	14250	20241209	35.72	22050	-12.29	20250113	16220	19.24	20250203	34350	-43.70	20240716	14250	35.72	20241209	1.04	N	178920	500	146 억	2873761	N	N	53	N	N
129	20250207	090834	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19600	-180	5	-0.91	198811630	10151	2.14	19780	19780	19500	25700	13850	19780	19585.42	9.79	0	762	21326	20552	19106	18332	16886	20940	18720	147	5920	500	14240	10	1	29366322	5756	-321.31	1.83	12	0.03	-61.00	10724.00	34350	20240716	-42.94	14250	20241209	37.54	22050	-11.11	20250113	16220	20.84	20250203	34350	-42.94	20240716	14250	37.54	20241209	1.04	N	178920	500	146 억	2873761	N	N	53	N	N
130	20250206	160807	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19780	2160	2	12.26	9092814500	472212	627.32	18240	19880	17660	22900	12340	17620	19255.37	9.65	0	38557	18733	18176	17433	16876	16133	18455	17155	147	5280	500	12680	10	1	29366322	5809	-324.26	1.84	12	1.61	-61.00	10724.00	34350	20240716	-42.42	14250	20241209	38.81	22050	-10.29	20250113	16220	21.95	20250203	34350	-42.42	20240716	14250	38.81	20241209	1.05	N	178920	500	146 억	2833370	N	N	53	N	N
131	20250206	150812	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19750	2130	2	12.09	8748709690	454800	604.18	18240	19880	17660	22900	12340	17620	19236.39	9.65	0	38640	18733	18176	17433	16876	16133	18455	17155	147	5280	500	12680	10	1	29366322	5800	-323.77	1.84	12	1.55	-61.00	10724.00	34350	20240716	-42.50	14250	20241209	38.60	22050	-10.43	20250113	16220	21.76	20250203	34350	-42.50	20240716	14250	38.60	20241209	1.05	N	178920	500	146 억	2833370	N	N	0	N	N
132	20250206	140812	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19450	1830	2	10.39	7277262360	380254	505.15	18240	19800	17660	22900	12340	17620	19137.90	9.65	0	41977	18733	18176	17433	16876	16133	18455	17155	147	5280	500	12680	10	1	29366322	5712	-318.85	1.81	12	1.29	-61.00	10724.00	34350	20240716	-43.38	14250	20241209	36.49	22050	-11.79	20250113	16220	19.91	20250203	34350	-43.38	20240716	14250	36.49	20241209	1.05	N	178920	500	146 억	2833370	N	N	0	N	N
133	20250206	130808	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19360	1740	2	9.88	6638706260	347228	461.28	18240	19800	17660	22900	12340	17620	19119.16	9.65	0	43422	18733	18176	17433	16876	16133	18455	17155	147	5280	500	12680	10	1	29366322	5685	-317.38	1.81	12	1.18	-61.00	10724.00	34350	20240716	-43.64	14250	20241209	35.86	22050	-12.20	20250113	16220	19.36	20250203	34350	-43.64	20240716	14250	35.86	20241209	1.05	N	178920	500	146 억	2833370	N	N	0	N	N
134	20250206	120806	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19410	1790	2	10.16	6012554660	314768	418.16	18240	19800	17660	22900	12340	17620	19101.54	9.65	0	43360	18733	18176	17433	16876	16133	18455	17155	147	5280	500	12680	10	1	29366322	5700	-318.20	1.81	12	1.07	-61.00	10724.00	34350	20240716	-43.49	14250	20241209	36.21	22050	-11.97	20250113	16220	19.67	20250203	34350	-43.49	20240716	14250	36.21	20241209	1.05	N	178920	500	146 억	2833370	N	N	0	N	N
135	20250206	110801	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19580	1960	2	11.12	4111926250	217734	289.25	18240	19650	17660	22900	12340	17620	18885.09	9.65	0	37894	18733	18176	17433	16876	16133	18455	17155	147	5280	500	12680	10	1	29366322	5750	-320.98	1.83	12	0.74	-61.00	10724.00	34350	20240716	-43.00	14250	20241209	37.40	22050	-11.20	20250113	16220	20.72	20250203	34350	-43.00	20240716	14250	37.40	20241209	1.05	N	178920	500	146 억	2833370	N	N	0	N	N
136	20250206	100802	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18580	960	2	5.45	1266538730	69499	92.33	18240	18610	17660	22900	12340	17620	18223.84	9.65	0	12072	18733	18176	17433	16876	16133	18455	17155	147	5280	500	12680	10	1	29366322	5456	-304.59	1.73	12	0.24	-61.00	10724.00	34350	20240716	-45.91	14250	20241209	30.39	22050	-15.74	20250113	16220	14.55	20250203	34350	-45.91	20240716	14250	30.39	20241209	1.05	N	178920	500	146 억	2833370	N	N	0	N	N
137	20250206	090813	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17700	80	2	0.45	239326130	13347	17.73	18240	18240	17660	22900	12340	17620	17931.08	9.65	0	-7535	18733	18176	17433	16876	16133	18455	17155	147	5280	500	12680	10	1	29366322	5198	-290.16	1.65	12	0.05	-61.00	10724.00	34350	20240716	-48.47	14250	20241209	24.21	22050	-19.73	20250113	16220	9.12	20250203	34350	-48.47	20240716	14250	24.21	20241209	1.05	N	178920	500	146 억	2833370	N	N	0	N	N
138	20250205	160800	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17620	950	2	5.70	1324765880	75188	101.07	16690	17990	16690	21650	11670	16670	17620.01	9.57	-1160	20475	17296	16982	16756	16442	16216	17140	16600	147	4980	500	12000	10	1	29366322	5174	-288.85	1.64	12	0.26	-61.00	10724.00	34350	20240716	-48.70	14250	20241209	23.65	22050	-20.09	20250113	16220	8.63	20250203	34350	-48.70	20240716	14250	23.65	20241209	1.04	N	178920	500	146 억	2811663	N	N	80	N	N
139	20250205	150804	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17700	1030	2	6.18	1228846990	69754	93.77	16690	17990	16690	21650	11670	16670	17617.55	9.57	-1160	18052	17296	16982	16756	16442	16216	17140	16600	147	4980	500	12000	10	1	29366322	5198	-290.16	1.65	12	0.24	-61.00	10724.00	34350	20240716	-48.47	14250	20241209	24.21	22050	-19.73	20250113	16220	9.12	20250203	34350	-48.47	20240716	14250	24.21	20241209	1.04	N	178920	500	146 억	2811663	N	N	80	N	N
140	20250205	140801	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17670	1000	2	6.00	1084970770	61622	82.83	16690	17990	16690	21650	11670	16670	17607.63	9.57	-1160	19036	17296	16982	16756	16442	16216	17140	16600	147	4980	500	12000	10	1	29366322	5189	-289.67	1.65	12	0.21	-61.00	10724.00	34350	20240716	-48.56	14250	20241209	24.00	22050	-19.86	20250113	16220	8.94	20250203	34350	-48.56	20240716	14250	24.00	20241209	1.04	N	178920	500	146 억	2811663	N	N	80	N	N
141	20250205	130800	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17810	1140	2	6.84	962546450	54716	73.55	16690	17990	16690	21650	11670	16670	17592.52	9.57	-1160	19712	17296	16982	16756	16442	16216	17140	16600	147	4980	500	12000	10	1	29366322	5230	-291.97	1.66	12	0.19	-61.00	10724.00	34350	20240716	-48.15	14250	20241209	24.98	22050	-19.23	20250113	16220	9.80	20250203	34350	-48.15	20240716	14250	24.98	20241209	1.04	N	178920	500	146 억	2811663	N	N	80	N	N
142	20250205	120805	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17780	1110	2	6.66	868526410	49430	66.45	16690	17990	16690	21650	11670	16670	17571.75	9.57	-1160	19601	17296	16982	16756	16442	16216	17140	16600	147	4980	500	12000	10	1	29366322	5221	-291.48	1.66	12	0.17	-61.00	10724.00	34350	20240716	-48.24	14250	20241209	24.77	22050	-19.37	20250113	16220	9.62	20250203	34350	-48.24	20240716	14250	24.77	20241209	1.04	N	178920	500	146 억	2811663	N	N	80	N	N
143	20250205	110801	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17660	990	2	5.94	786456390	44797	60.22	16690	17990	16690	21650	11670	16670	17557.00	9.57	-1160	18188	17296	16982	16756	16442	16216	17140	16600	147	4980	500	12000	10	1	29366322	5186	-289.51	1.65	12	0.15	-61.00	10724.00	34350	20240716	-48.59	14250	20241209	23.93	22050	-19.91	20250113	16220	8.88	20250203	34350	-48.59	20240716	14250	23.93	20241209	1.04	N	178920	500	146 억	2811663	N	N	80	N	N
144	20250205	100810	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17790	1120	2	6.72	590988460	33791	45.42	16690	17860	16690	21650	11670	16670	17490.74	9.57	-1160	14977	17296	16982	16756	16442	16216	17140	16600	147	4980	500	12000	10	1	29366322	5224	-291.64	1.66	12	0.12	-61.00	10724.00	34350	20240716	-48.21	14250	20241209	24.84	22050	-19.32	20250113	16220	9.68	20250203	34350	-48.21	20240716	14250	24.84	20241209	1.04	N	178920	500	146 억	2811663	N	N	80	N	N
145	20250205	090813	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17000	330	2	1.98	51724360	3048	4.10	16690	17090	16690	21650	11670	16670	16974.94	9.57	-1160	1913	17296	16982	16756	16442	16216	17140	16600	147	4980	500	12000	10	1	29366322	4992	-278.69	1.59	12	0.01	-61.00	10724.00	34350	20240716	-50.51	14250	20241209	19.30	22050	-22.90	20250113	16220	4.81	20250203	34350	-50.51	20240716	14250	19.30	20241209	1.04	N	178920	500	146 억	2811663	N	N	80	N	N
146	20250204	160743	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16670	140	2	0.85	1245602910	74150	73.85	16530	17070	16530	21450	11580	16530	16798.55	9.58	0	25890	17563	17046	16633	16116	15703	16840	15910	147	4920	500	11900	10	1	29366322	4895	-273.28	1.55	12	0.25	-61.00	10724.00	34350	20240716	-51.47	14250	20241209	16.98	22050	-24.40	20250113	16220	2.77	20250203	34350	-51.47	20240716	14250	16.98	20241209	1.02	N	178920	500	146 억	2812592	N	N	40	N	N
147	20250204	150754	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16670	140	2	0.85	1175100100	69924	69.64	16530	17070	16530	21450	11580	16530	16805.39	9.58	0	24894	17563	17046	16633	16116	15703	16840	15910	147	4920	500	11900	10	1	29366322	4895	-273.28	1.55	12	0.24	-61.00	10724.00	34350	20240716	-51.47	14250	20241209	16.98	22050	-24.40	20250113	16220	2.77	20250203	34350	-51.47	20240716	14250	16.98	20241209	1.02	N	178920	500	146 억	2812592	N	N	1382	N	N
148	20250204	140753	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16750	220	2	1.33	939570100	55829	55.60	16530	17070	16530	21450	11580	16530	16829.43	9.58	0	19017	17563	17046	16633	16116	15703	16840	15910	147	4920	500	11900	10	1	29366322	4919	-274.59	1.56	12	0.19	-61.00	10724.00	34350	20240716	-51.24	14250	20241209	17.54	22050	-24.04	20250113	16220	3.27	20250203	34350	-51.24	20240716	14250	17.54	20241209	1.02	N	178920	500	146 억	2812592	N	N	1382	N	N
149	20250204	130756	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16820	290	2	1.75	833503830	49517	49.32	16530	17070	16530	21450	11580	16530	16832.68	9.58	0	17475	17563	17046	16633	16116	15703	16840	15910	147	4920	500	11900	10	1	29366322	4939	-275.74	1.57	12	0.17	-61.00	10724.00	34350	20240716	-51.03	14250	20241209	18.04	22050	-23.72	20250113	16220	3.70	20250203	34350	-51.03	20240716	14250	18.04	20241209	1.02	N	178920	500	146 억	2812592	N	N	1382	N	N
150	20250204	120803	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16790	260	2	1.57	738444530	43872	43.70	16530	17070	16530	21450	11580	16530	16831.80	9.58	0	14957	17563	17046	16633	16116	15703	16840	15910	147	4920	500	11900	10	1	29366322	4931	-275.25	1.57	12	0.15	-61.00	10724.00	34350	20240716	-51.12	14250	20241209	17.82	22050	-23.85	20250113	16220	3.51	20250203	34350	-51.12	20240716	14250	17.82	20241209	1.02	N	178920	500	146 억	2812592	N	N	1382	N	N
151	20250204	110745	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16870	340	2	2.06	639597330	38004	37.85	16530	17070	16530	21450	11580	16530	16829.74	9.58	0	11962	17563	17046	16633	16116	15703	16840	15910	147	4920	500	11900	10	1	29366322	4954	-276.56	1.57	12	0.13	-61.00	10724.00	34350	20240716	-50.89	14250	20241209	18.39	22050	-23.49	20250113	16220	4.01	20250203	34350	-50.89	20240716	14250	18.39	20241209	1.02	N	178920	500	146 억	2812592	N	N	1382	N	N
152	20250204	100751	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16810	280	2	1.69	461128430	27396	27.29	16530	17070	16530	21450	11580	16530	16831.96	9.58	0	8867	17563	17046	16633	16116	15703	16840	15910	147	4920	500	11900	10	1	29366322	4936	-275.57	1.57	12	0.09	-61.00	10724.00	34350	20240716	-51.06	14250	20241209	17.96	22050	-23.76	20250113	16220	3.64	20250203	34350	-51.06	20240716	14250	17.96	20241209	1.02	N	178920	500	146 억	2812592	N	N	1382	N	N
153	20250204	090752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16730	200	2	1.21	76767650	4608	4.59	16530	16840	16530	21450	11580	16530	16659.65	9.58	0	2055	17563	17046	16633	16116	15703	16840	15910	147	4920	500	11900	10	1	29366322	4913	-274.26	1.56	12	0.02	-61.00	10724.00	34350	20240716	-51.30	14250	20241209	17.40	22050	-24.13	20250113	16220	3.14	20250203	34350	-51.30	20240716	14250	17.40	20241209	1.02	N	178920	500	146 억	2812592	N	N	1382	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History