KissMeData/138490/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 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	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	160919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5900	-230	5	-3.75	480501780	80090	48.84	6090	6150	5900	7960	4300	6130	6001.15	0.81	-14869	6343	6236	6133	6026	5923	6290	6080	380	1830	1000	4530	10	1	38000000	2242	6.84	0.80	12	0.21	863.00	7412.00	9210	20240521	-35.94	4775	20241210	23.56	6240	-5.45	20250227	5140	14.79	20250203	9210	-35.94	20240521	4775	23.56	20241210	1.52	N	138490	1000	380 억	306477	N	N	0	N	N
3	20250228	150923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	-210	5	-3.43	435840490	72529	44.23	6090	6150	5910	7960	4300	6130	6009.19	0.81	-12801	6343	6236	6133	6026	5923	6290	6080	380	1830	1000	4530	10	1	38000000	2250	6.86	0.80	12	0.19	863.00	7412.00	9210	20240521	-35.72	4775	20241210	23.98	6240	-5.13	20250227	5140	15.18	20250203	9210	-35.72	20240521	4775	23.98	20241210	1.52	N	138490	1000	380 억	306477	N	N	0	N	N
4	20250228	140924	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5980	-150	5	-2.45	348891470	57899	35.31	6090	6150	5960	7960	4300	6130	6025.86	0.81	-10766	6343	6236	6133	6026	5923	6290	6080	380	1830	1000	4530	10	1	38000000	2272	6.93	0.81	12	0.15	863.00	7412.00	9210	20240521	-35.07	4775	20241210	25.24	6240	-4.17	20250227	5140	16.34	20250203	9210	-35.07	20240521	4775	25.24	20241210	1.52	N	138490	1000	380 억	306477	N	N	0	N	N
5	20250228	130919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	-140	5	-2.28	313013710	51899	31.65	6090	6150	5960	7960	4300	6130	6031.21	0.81	-9047	6343	6236	6133	6026	5923	6290	6080	380	1830	1000	4530	10	1	38000000	2276	6.94	0.81	12	0.14	863.00	7412.00	9210	20240521	-34.96	4775	20241210	25.45	6240	-4.01	20250227	5140	16.54	20250203	9210	-34.96	20240521	4775	25.45	20241210	1.52	N	138490	1000	380 억	306477	N	N	0	N	N
6	20250228	120916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5980	-150	5	-2.45	238591460	39442	24.05	6090	6150	5980	7960	4300	6130	6049.17	0.81	-7977	6343	6236	6133	6026	5923	6290	6080	380	1830	1000	4530	10	1	38000000	2272	6.93	0.81	12	0.10	863.00	7412.00	9210	20240521	-35.07	4775	20241210	25.24	6240	-4.17	20250227	5140	16.34	20250203	9210	-35.07	20240521	4775	25.24	20241210	1.52	N	138490	1000	380 억	306477	N	N	0	N	N
7	20250228	110917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	-110	5	-1.79	208675530	34456	21.01	6090	6150	6000	7960	4300	6130	6056.29	0.81	-7650	6343	6236	6133	6026	5923	6290	6080	380	1830	1000	4530	10	1	38000000	2288	6.98	0.81	12	0.09	863.00	7412.00	9210	20240521	-34.64	4775	20241210	26.07	6240	-3.53	20250227	5140	17.12	20250203	9210	-34.64	20240521	4775	26.07	20241210	1.52	N	138490	1000	380 억	306477	N	N	0	N	N
8	20250228	100915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	-110	5	-1.79	167102160	27544	16.80	6090	6150	6000	7960	4300	6130	6066.74	0.81	-6342	6343	6236	6133	6026	5923	6290	6080	380	1830	1000	4530	10	1	38000000	2288	6.98	0.81	12	0.07	863.00	7412.00	9210	20240521	-34.64	4775	20241210	26.07	6240	-3.53	20250227	5140	17.12	20250203	9210	-34.64	20240521	4775	26.07	20241210	1.52	N	138490	1000	380 억	306477	N	N	0	N	N
9	20250228	090919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	-110	5	-1.79	27393420	4530	2.76	6090	6090	6000	7960	4300	6130	6047.11	0.81	-305	6343	6236	6133	6026	5923	6290	6080	380	1830	1000	4530	10	1	38000000	2288	6.98	0.81	12	0.01	863.00	7412.00	9210	20240521	-34.64	4775	20241210	26.07	6240	-3.53	20250227	5140	17.12	20250203	9210	-34.64	20240521	4775	26.07	20241210	1.52	N	138490	1000	380 억	306477	N	N	0	N	N
10	20250227	160909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	160	2	2.68	1004839570	163644	346.53	6050	6240	6030	7760	4180	5970	6144.00	0.83	-5991	6090	6030	5970	5910	5850	6000	5880	380	1790	1000	4410	10	1	38000000	2329	7.10	0.83	12	0.43	863.00	7412.00	9210	20240521	-33.44	4775	20241210	28.38	6240	-1.76	20250227	5140	19.26	20250203	9210	-33.44	20240521	4775	28.38	20241210	1.50	N	138490	1000	380 억	316669	N	N	24	N	N
11	20250227	150909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6140	170	2	2.85	984476120	160319	339.49	6050	6240	6030	7760	4180	5970	6144.39	0.83	-7073	6090	6030	5970	5910	5850	6000	5880	380	1790	1000	4410	10	1	38000000	2333	7.11	0.83	12	0.42	863.00	7412.00	9210	20240521	-33.33	4775	20241210	28.59	6240	-1.60	20250227	5140	19.46	20250203	9210	-33.33	20240521	4775	28.59	20241210	1.50	N	138490	1000	380 억	316669	N	N	24	N	N
12	20250227	140912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6140	170	2	2.85	925094750	150636	318.99	6050	6240	6030	7760	4180	5970	6145.17	0.83	-4638	6090	6030	5970	5910	5850	6000	5880	380	1790	1000	4410	10	1	38000000	2333	7.11	0.83	12	0.40	863.00	7412.00	9210	20240521	-33.33	4775	20241210	28.59	6240	-1.60	20250227	5140	19.46	20250203	9210	-33.33	20240521	4775	28.59	20241210	1.50	N	138490	1000	380 억	316669	N	N	24	N	N
13	20250227	130909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	140	2	2.35	855044510	139233	294.84	6050	6240	6030	7760	4180	5970	6145.34	0.83	-1627	6090	6030	5970	5910	5850	6000	5880	380	1790	1000	4410	10	1	38000000	2322	7.08	0.82	12	0.37	863.00	7412.00	9210	20240521	-33.66	4775	20241210	27.96	6240	-2.08	20250227	5140	18.87	20250203	9210	-33.66	20240521	4775	27.96	20241210	1.50	N	138490	1000	380 억	316669	N	N	24	N	N
14	20250227	120906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6120	150	2	2.51	833110960	135639	287.23	6050	6240	6030	7760	4180	5970	6146.50	0.83	-1603	6090	6030	5970	5910	5850	6000	5880	380	1790	1000	4410	10	1	38000000	2326	7.09	0.83	12	0.36	863.00	7412.00	9210	20240521	-33.55	4775	20241210	28.17	6240	-1.92	20250227	5140	19.07	20250203	9210	-33.55	20240521	4775	28.17	20241210	1.50	N	138490	1000	380 억	316669	N	N	24	N	N
15	20250227	110915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	140	2	2.35	700741010	114071	241.56	6050	6240	6030	7760	4180	5970	6148.29	0.83	3395	6090	6030	5970	5910	5850	6000	5880	380	1790	1000	4410	10	1	38000000	2322	7.08	0.82	12	0.30	863.00	7412.00	9210	20240521	-33.66	4775	20241210	27.96	6240	-2.08	20250227	5140	18.87	20250203	9210	-33.66	20240521	4775	27.96	20241210	1.50	N	138490	1000	380 억	316669	N	N	24	N	N
16	20250227	100937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6120	150	2	2.51	584492120	95039	201.26	6050	6240	6030	7760	4180	5970	6156.63	0.83	10178	6090	6030	5970	5910	5850	6000	5880	380	1790	1000	4410	10	1	38000000	2326	7.09	0.83	12	0.25	863.00	7412.00	9210	20240521	-33.55	4775	20241210	28.17	6240	-1.92	20250227	5140	19.07	20250203	9210	-33.55	20240521	4775	28.17	20241210	1.50	N	138490	1000	380 억	316669	N	N	24	N	N
17	20250227	090944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6160	190	2	3.18	168685830	27694	58.65	6050	6170	6030	7760	4180	5970	6107.81	0.83	14472	6090	6030	5970	5910	5850	6000	5880	380	1790	1000	4410	10	1	38000000	2341	7.14	0.83	12	0.07	863.00	7412.00	9210	20240521	-33.12	4775	20241210	29.01	6230	-1.12	20250219	5140	19.84	20250203	9210	-33.12	20240521	4775	29.01	20241210	1.50	N	138490	1000	380 억	316669	N	N	24	N	N
18	20250226	160910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	30	2	0.51	281714780	47187	75.59	5990	6030	5910	7720	4160	5940	5970.18	0.81	-6486	6086	6012	5976	5902	5866	5995	5885	380	1780	1000	4390	10	1	38000000	2269	6.92	0.81	12	0.12	863.00	7412.00	9210	20240521	-35.18	4775	20241210	25.03	6230	-4.17	20250219	5140	16.15	20250203	9210	-35.18	20240521	4775	25.03	20241210	1.51	N	138490	1000	380 억	307014	N	N	24	N	N
19	20250226	150912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5980	40	2	0.67	234660680	39264	62.90	5990	6030	5940	7720	4160	5940	5976.48	0.81	-1495	6086	6012	5976	5902	5866	5995	5885	380	1780	1000	4390	10	1	38000000	2272	6.93	0.81	12	0.10	863.00	7412.00	9210	20240521	-35.07	4775	20241210	25.24	6230	-4.01	20250219	5140	16.34	20250203	9210	-35.07	20240521	4775	25.24	20241210	1.51	N	138490	1000	380 억	307014	N	N	10	N	N
20	20250226	140912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	20	2	0.34	196774250	32902	52.71	5990	6030	5950	7720	4160	5940	5980.62	0.81	-1748	6086	6012	5976	5902	5866	5995	5885	380	1780	1000	4390	10	1	38000000	2265	6.91	0.80	12	0.09	863.00	7412.00	9210	20240521	-35.29	4775	20241210	24.82	6230	-4.33	20250219	5140	15.95	20250203	9210	-35.29	20240521	4775	24.82	20241210	1.51	N	138490	1000	380 억	307014	N	N	10	N	N
21	20250226	130909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	20	2	0.34	165277750	27622	44.25	5990	6030	5950	7720	4160	5940	5983.55	0.81	74	6086	6012	5976	5902	5866	5995	5885	380	1780	1000	4390	10	1	38000000	2265	6.91	0.80	12	0.07	863.00	7412.00	9210	20240521	-35.29	4775	20241210	24.82	6230	-4.33	20250219	5140	15.95	20250203	9210	-35.29	20240521	4775	24.82	20241210	1.51	N	138490	1000	380 억	307014	N	N	10	N	N
22	20250226	120910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	30	2	0.51	147770940	24686	39.55	5990	6030	5960	7720	4160	5940	5986.02	0.81	-831	6086	6012	5976	5902	5866	5995	5885	380	1780	1000	4390	10	1	38000000	2269	6.92	0.81	12	0.06	863.00	7412.00	9210	20240521	-35.18	4775	20241210	25.03	6230	-4.17	20250219	5140	16.15	20250203	9210	-35.18	20240521	4775	25.03	20241210	1.51	N	138490	1000	380 억	307014	N	N	10	N	N
23	20250226	110908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	60	2	1.01	109134300	18224	29.19	5990	6030	5960	7720	4160	5940	5988.49	0.81	1188	6086	6012	5976	5902	5866	5995	5885	380	1780	1000	4390	10	1	38000000	2280	6.95	0.81	12	0.05	863.00	7412.00	9210	20240521	-34.85	4775	20241210	25.65	6230	-3.69	20250219	5140	16.73	20250203	9210	-34.85	20240521	4775	25.65	20241210	1.51	N	138490	1000	380 억	307014	N	N	10	N	N
24	20250226	100906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	60	2	1.01	53216840	8882	14.23	5990	6030	5960	7720	4160	5940	5991.54	0.81	1483	6086	6012	5976	5902	5866	5995	5885	380	1780	1000	4390	10	1	38000000	2280	6.95	0.81	12	0.02	863.00	7412.00	9210	20240521	-34.85	4775	20241210	25.65	6230	-3.69	20250219	5140	16.73	20250203	9210	-34.85	20240521	4775	25.65	20241210	1.51	N	138490	1000	380 억	307014	N	N	10	N	N
25	20250226	090915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	30	2	0.51	9011300	1508	2.42	5990	5990	5960	7720	4160	5940	5975.66	0.81	289	6086	6012	5976	5902	5866	5995	5885	380	1780	1000	4390	10	1	38000000	2269	6.92	0.81	12	0.00	863.00	7412.00	9210	20240521	-35.18	4775	20241210	25.03	6230	-4.17	20250219	5140	16.15	20250203	9210	-35.18	20240521	4775	25.03	20241210	1.51	N	138490	1000	380 억	307014	N	N	10	N	N
26	20250225	160903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5940	-140	5	-2.30	373021520	62362	173.37	6030	6050	5940	7900	4260	6080	5981.55	0.82	-6412	6193	6136	6053	5996	5913	6095	5955	380	1820	1000	4490	10	1	38000000	2257	6.88	0.80	12	0.16	863.00	7412.00	9210	20240521	-35.50	4775	20241210	24.40	6230	-4.65	20250219	5140	15.56	20250203	9210	-35.50	20240521	4775	24.40	20241210	1.51	N	138490	1000	380 억	312263	N	N	10	N	N
27	20250225	150903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	-90	5	-1.48	320453390	53521	148.79	6030	6050	5950	7900	4260	6080	5987.43	0.82	-6489	6193	6136	6053	5996	5913	6095	5955	380	1820	1000	4490	10	1	38000000	2276	6.94	0.81	12	0.14	863.00	7412.00	9210	20240521	-34.96	4775	20241210	25.45	6230	-3.85	20250219	5140	16.54	20250203	9210	-34.96	20240521	4775	25.45	20241210	1.51	N	138490	1000	380 억	312263	N	N	5	N	N
28	20250225	140901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	-90	5	-1.48	269548870	44981	125.05	6030	6050	5950	7900	4260	6080	5992.51	0.82	-3171	6193	6136	6053	5996	5913	6095	5955	380	1820	1000	4490	10	1	38000000	2276	6.94	0.81	12	0.12	863.00	7412.00	9210	20240521	-34.96	4775	20241210	25.45	6230	-3.85	20250219	5140	16.54	20250203	9210	-34.96	20240521	4775	25.45	20241210	1.51	N	138490	1000	380 억	312263	N	N	5	N	N
29	20250225	130906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	-110	5	-1.81	250384260	41776	116.14	6030	6050	5950	7900	4260	6080	5993.50	0.82	-2245	6193	6136	6053	5996	5913	6095	5955	380	1820	1000	4490	10	1	38000000	2269	6.92	0.81	12	0.11	863.00	7412.00	9210	20240521	-35.18	4775	20241210	25.03	6230	-4.17	20250219	5140	16.15	20250203	9210	-35.18	20240521	4775	25.03	20241210	1.51	N	138490	1000	380 억	312263	N	N	5	N	N
30	20250225	120903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5980	-100	5	-1.64	200783320	33465	93.03	6030	6050	5970	7900	4260	6080	5999.80	0.82	-1069	6193	6136	6053	5996	5913	6095	5955	380	1820	1000	4490	10	1	38000000	2272	6.93	0.81	12	0.09	863.00	7412.00	9210	20240521	-35.07	4775	20241210	25.24	6230	-4.01	20250219	5140	16.34	20250203	9210	-35.07	20240521	4775	25.24	20241210	1.51	N	138490	1000	380 억	312263	N	N	5	N	N
31	20250225	110902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	-60	5	-0.99	149728830	24958	69.38	6030	6050	5970	7900	4260	6080	5999.23	0.82	5810	6193	6136	6053	5996	5913	6095	5955	380	1820	1000	4490	10	1	38000000	2288	6.98	0.81	12	0.07	863.00	7412.00	9210	20240521	-34.64	4775	20241210	26.07	6230	-3.37	20250219	5140	17.12	20250203	9210	-34.64	20240521	4775	26.07	20241210	1.51	N	138490	1000	380 억	312263	N	N	5	N	N
32	20250225	100900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	-70	5	-1.15	116715710	19450	54.07	6030	6050	5970	7900	4260	6080	6000.81	0.82	5339	6193	6136	6053	5996	5913	6095	5955	380	1820	1000	4490	10	1	38000000	2284	6.96	0.81	12	0.05	863.00	7412.00	9210	20240521	-34.74	4775	20241210	25.86	6230	-3.53	20250219	5140	16.93	20250203	9210	-34.74	20240521	4775	25.86	20241210	1.51	N	138490	1000	380 억	312263	N	N	5	N	N
33	20250225	090906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	-90	5	-1.48	22967180	3812	10.60	6030	6050	5990	7900	4260	6080	6024.97	0.82	-423	6193	6136	6053	5996	5913	6095	5955	380	1820	1000	4490	10	1	38000000	2276	6.94	0.81	12	0.01	863.00	7412.00	9210	20240521	-34.96	4775	20241210	25.45	6230	-3.85	20250219	5140	16.54	20250203	9210	-34.96	20240521	4775	25.45	20241210	1.51	N	138490	1000	380 억	312263	N	N	5	N	N
34	20250224	160856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	-30	5	-0.49	214993110	35658	32.58	6110	6110	5970	7940	4280	6110	6029.29	0.83	1401	6316	6212	6106	6002	5896	6160	5950	380	1830	1000	4520	10	1	38000000	2310	7.05	0.82	12	0.09	863.00	7412.00	9210	20240521	-33.98	4775	20241210	27.33	6230	-2.41	20250219	5140	18.29	20250203	9210	-33.98	20240521	4775	27.33	20241210	1.53	N	138490	1000	380 억	313680	N	N	5	N	N
35	20250224	150855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6050	-60	5	-0.98	204893920	33994	31.06	6110	6110	5970	7940	4280	6110	6027.36	0.83	952	6316	6212	6106	6002	5896	6160	5950	380	1830	1000	4520	10	1	38000000	2299	7.01	0.82	12	0.09	863.00	7412.00	9210	20240521	-34.31	4775	20241210	26.70	6230	-2.89	20250219	5140	17.70	20250203	9210	-34.31	20240521	4775	26.70	20241210	1.53	N	138490	1000	380 억	313680	N	N	20	N	N
36	20250224	140853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	-90	5	-1.47	171550380	28482	26.02	6110	6110	5970	7940	4280	6110	6023.12	0.83	4072	6316	6212	6106	6002	5896	6160	5950	380	1830	1000	4520	10	1	38000000	2288	6.98	0.81	12	0.07	863.00	7412.00	9210	20240521	-34.64	4775	20241210	26.07	6230	-3.37	20250219	5140	17.12	20250203	9210	-34.64	20240521	4775	26.07	20241210	1.53	N	138490	1000	380 억	313680	N	N	20	N	N
37	20250224	130856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6050	-60	5	-0.98	158056200	26240	23.98	6110	6110	5970	7940	4280	6110	6023.48	0.83	3969	6316	6212	6106	6002	5896	6160	5950	380	1830	1000	4520	10	1	38000000	2299	7.01	0.82	12	0.07	863.00	7412.00	9210	20240521	-34.31	4775	20241210	26.70	6230	-2.89	20250219	5140	17.70	20250203	9210	-34.31	20240521	4775	26.70	20241210	1.53	N	138490	1000	380 억	313680	N	N	20	N	N
38	20250224	120853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	-110	5	-1.80	126850010	21055	19.24	6110	6110	5970	7940	4280	6110	6024.70	0.83	2161	6316	6212	6106	6002	5896	6160	5950	380	1830	1000	4520	10	1	38000000	2280	6.95	0.81	12	0.06	863.00	7412.00	9210	20240521	-34.85	4775	20241210	25.65	6230	-3.69	20250219	5140	16.73	20250203	9210	-34.85	20240521	4775	25.65	20241210	1.53	N	138490	1000	380 억	313680	N	N	20	N	N
39	20250224	110850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	-120	5	-1.96	103744150	17218	15.73	6110	6110	5970	7940	4280	6110	6025.33	0.83	555	6316	6212	6106	6002	5896	6160	5950	380	1830	1000	4520	10	1	38000000	2276	6.94	0.81	12	0.05	863.00	7412.00	9210	20240521	-34.96	4775	20241210	25.45	6230	-3.85	20250219	5140	16.54	20250203	9210	-34.96	20240521	4775	25.45	20241210	1.53	N	138490	1000	380 억	313680	N	N	20	N	N
40	20250224	100851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	-110	5	-1.80	86288830	14315	13.08	6110	6110	5970	7940	4280	6110	6027.86	0.83	1957	6316	6212	6106	6002	5896	6160	5950	380	1830	1000	4520	10	1	38000000	2280	6.95	0.81	12	0.04	863.00	7412.00	9210	20240521	-34.85	4775	20241210	25.65	6230	-3.69	20250219	5140	16.73	20250203	9210	-34.85	20240521	4775	25.65	20241210	1.53	N	138490	1000	380 억	313680	N	N	20	N	N
41	20250224	090857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	-50	5	-0.82	23525740	3909	3.57	6110	6110	5970	7940	4280	6110	6018.35	0.83	-705	6316	6212	6106	6002	5896	6160	5950	380	1830	1000	4520	10	1	38000000	2303	7.02	0.82	12	0.01	863.00	7412.00	9210	20240521	-34.20	4775	20241210	26.91	6230	-2.73	20250219	5140	17.90	20250203	9210	-34.20	20240521	4775	26.91	20241210	1.53	N	138490	1000	380 억	313680	N	N	20	N	N
42	20250221	160849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	30	2	0.49	667458490	109382	129.54	6120	6210	6000	7900	4260	6080	6102.09	0.82	4314	6273	6176	6063	5966	5853	6225	6015	380	1820	1000	4490	10	1	38000000	2322	7.08	0.82	12	0.29	863.00	7412.00	9210	20240521	-33.66	4775	20241210	27.96	6230	-1.93	20250219	5140	18.87	20250203	9210	-33.66	20240521	4775	27.96	20241210	1.53	N	138490	1000	380 억	311217	N	N	20	N	N
43	20250221	150853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	30	2	0.49	647497890	106111	125.66	6120	6210	6000	7900	4260	6080	6102.08	0.82	4248	6273	6176	6063	5966	5853	6225	6015	380	1820	1000	4490	10	1	38000000	2322	7.08	0.82	12	0.28	863.00	7412.00	9210	20240521	-33.66	4775	20241210	27.96	6230	-1.93	20250219	5140	18.87	20250203	9210	-33.66	20240521	4775	27.96	20241210	1.53	N	138490	1000	380 억	311217	N	N	32	N	N
44	20250221	140852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	-20	5	-0.33	558194540	91442	108.29	6120	6210	6000	7900	4260	6080	6104.36	0.82	910	6273	6176	6063	5966	5853	6225	6015	380	1820	1000	4490	10	1	38000000	2303	7.02	0.82	12	0.24	863.00	7412.00	9210	20240521	-34.20	4775	20241210	26.91	6230	-2.73	20250219	5140	17.90	20250203	9210	-34.20	20240521	4775	26.91	20241210	1.53	N	138490	1000	380 억	311217	N	N	32	N	N
45	20250221	130850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	50	2	0.82	491549680	80485	95.31	6120	6210	6000	7900	4260	6080	6107.35	0.82	2975	6273	6176	6063	5966	5853	6225	6015	380	1820	1000	4490	10	1	38000000	2329	7.10	0.83	12	0.21	863.00	7412.00	9210	20240521	-33.44	4775	20241210	28.38	6230	-1.61	20250219	5140	19.26	20250203	9210	-33.44	20240521	4775	28.38	20241210	1.53	N	138490	1000	380 억	311217	N	N	32	N	N
46	20250221	120852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6160	80	2	1.32	433498450	71060	84.15	6120	6210	6000	7900	4260	6080	6100.46	0.82	3988	6273	6176	6063	5966	5853	6225	6015	380	1820	1000	4490	10	1	38000000	2341	7.14	0.83	12	0.19	863.00	7412.00	9210	20240521	-33.12	4775	20241210	29.01	6230	-1.12	20250219	5140	19.84	20250203	9210	-33.12	20240521	4775	29.01	20241210	1.53	N	138490	1000	380 억	311217	N	N	32	N	N
47	20250221	110847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	0	3	0.00	272311100	44862	53.13	6120	6140	6000	7900	4260	6080	6069.97	0.82	-1440	6273	6176	6063	5966	5853	6225	6015	380	1820	1000	4490	10	1	38000000	2310	7.05	0.82	12	0.12	863.00	7412.00	9210	20240521	-33.98	4775	20241210	27.33	6230	-2.41	20250219	5140	18.29	20250203	9210	-33.98	20240521	4775	27.33	20241210	1.53	N	138490	1000	380 억	311217	N	N	32	N	N
48	20250221	100849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	30	2	0.49	220134060	36273	42.96	6120	6140	6000	7900	4260	6080	6068.81	0.82	-2421	6273	6176	6063	5966	5853	6225	6015	380	1820	1000	4490	10	1	38000000	2322	7.08	0.82	12	0.10	863.00	7412.00	9210	20240521	-33.66	4775	20241210	27.96	6230	-1.93	20250219	5140	18.87	20250203	9210	-33.66	20240521	4775	27.96	20241210	1.53	N	138490	1000	380 억	311217	N	N	32	N	N
49	20250221	090852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	-20	5	-0.33	23702500	3905	4.62	6120	6120	6040	7900	4260	6080	6069.78	0.82	-39	6273	6176	6063	5966	5853	6225	6015	380	1820	1000	4490	10	1	38000000	2303	7.02	0.82	12	0.01	863.00	7412.00	9210	20240521	-34.20	4775	20241210	26.91	6230	-2.73	20250219	5140	17.90	20250203	9210	-34.20	20240521	4775	26.91	20241210	1.53	N	138490	1000	380 억	311217	N	N	32	N	N
50	20250220	160846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	90	2	1.50	505940480	83705	37.89	5990	6160	5950	7780	4200	5990	6044.27	0.82	-349	6323	6156	6063	5896	5803	6110	5850	380	1790	1000	4430	10	1	38000000	2310	7.05	0.82	12	0.22	863.00	7412.00	9210	20240521	-33.98	4775	20241210	27.33	6230	-2.41	20250219	5140	18.29	20250203	9210	-33.98	20240521	4775	27.33	20241210	1.52	N	138490	1000	380 억	311461	N	N	32	N	N
51	20250220	150848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	80	2	1.34	492796190	81542	36.91	5990	6160	5950	7780	4200	5990	6043.46	0.82	659	6323	6156	6063	5896	5803	6110	5850	380	1790	1000	4430	10	1	38000000	2307	7.03	0.82	12	0.21	863.00	7412.00	9210	20240521	-34.09	4775	20241210	27.12	6230	-2.57	20250219	5140	18.09	20250203	9210	-34.09	20240521	4775	27.12	20241210	1.52	N	138490	1000	380 억	311461	N	N	77	N	N
52	20250220	140848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	70	2	1.17	478444590	79175	35.84	5990	6160	5950	7780	4200	5990	6042.87	0.82	1105	6323	6156	6063	5896	5803	6110	5850	380	1790	1000	4430	10	1	38000000	2303	7.02	0.82	12	0.21	863.00	7412.00	9210	20240521	-34.20	4775	20241210	26.91	6230	-2.73	20250219	5140	17.90	20250203	9210	-34.20	20240521	4775	26.91	20241210	1.52	N	138490	1000	380 억	311461	N	N	77	N	N
53	20250220	130845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	100	2	1.67	433812780	71830	32.51	5990	6160	5950	7780	4200	5990	6039.44	0.82	1918	6323	6156	6063	5896	5803	6110	5850	380	1790	1000	4430	10	1	38000000	2314	7.06	0.82	12	0.19	863.00	7412.00	9210	20240521	-33.88	4775	20241210	27.54	6230	-2.25	20250219	5140	18.48	20250203	9210	-33.88	20240521	4775	27.54	20241210	1.52	N	138490	1000	380 억	311461	N	N	77	N	N
54	20250220	120847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6120	130	2	2.17	385810330	63974	28.96	5990	6160	5950	7780	4200	5990	6030.74	0.82	2300	6323	6156	6063	5896	5803	6110	5850	380	1790	1000	4430	10	1	38000000	2326	7.09	0.83	12	0.17	863.00	7412.00	9210	20240521	-33.55	4775	20241210	28.17	6230	-1.77	20250219	5140	19.07	20250203	9210	-33.55	20240521	4775	28.17	20241210	1.52	N	138490	1000	380 억	311461	N	N	77	N	N
55	20250220	110846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	50	2	0.83	282190730	46994	21.27	5990	6080	5950	7780	4200	5990	6004.82	0.82	850	6323	6156	6063	5896	5803	6110	5850	380	1790	1000	4430	10	1	38000000	2295	7.00	0.81	12	0.12	863.00	7412.00	9210	20240521	-34.42	4775	20241210	26.49	6230	-3.05	20250219	5140	17.51	20250203	9210	-34.42	20240521	4775	26.49	20241210	1.52	N	138490	1000	380 억	311461	N	N	77	N	N
56	20250220	100846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	-20	5	-0.33	181316970	30234	13.68	5990	6050	5970	7780	4200	5990	5997.12	0.82	-3224	6323	6156	6063	5896	5803	6110	5850	380	1790	1000	4430	10	1	38000000	2269	6.92	0.81	12	0.08	863.00	7412.00	9210	20240521	-35.18	4775	20241210	25.03	6230	-4.17	20250219	5140	16.15	20250203	9210	-35.18	20240521	4775	25.03	20241210	1.52	N	138490	1000	380 억	311461	N	N	77	N	N
57	20250220	090850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	50	2	0.83	32219830	5361	2.43	5990	6050	5990	7780	4200	5990	6010.04	0.82	-820	6323	6156	6063	5896	5803	6110	5850	380	1790	1000	4430	10	1	38000000	2295	7.00	0.81	12	0.01	863.00	7412.00	9210	20240521	-34.42	4775	20241210	26.49	6230	-3.05	20250219	5140	17.51	20250203	9210	-34.42	20240521	4775	26.49	20241210	1.52	N	138490	1000	380 억	311461	N	N	77	N	N
58	20250219	160843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	-80	5	-1.32	1319424020	217878	300.93	6150	6230	5970	7890	4250	6070	6055.85	0.79	12456	6150	6110	6030	5990	5910	6130	6010	380	1820	1000	4490	10	1	38000000	2276	6.94	0.81	12	0.57	863.00	7412.00	9210	20240521	-34.96	4775	20241210	25.45	6230	-3.85	20250219	5140	16.54	20250203	9210	-34.96	20240521	4775	25.45	20241210	1.55	N	138490	1000	380 억	301455	N	N	77	N	N
59	20250219	150846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	-60	5	-0.99	1270574230	209729	289.68	6150	6230	5970	7890	4250	6070	6058.17	0.79	15132	6150	6110	6030	5990	5910	6130	6010	380	1820	1000	4490	10	1	38000000	2284	6.96	0.81	12	0.55	863.00	7412.00	9210	20240521	-34.74	4775	20241210	25.86	6230	-3.53	20250219	5140	16.93	20250203	9210	-34.74	20240521	4775	25.86	20241210	1.55	N	138490	1000	380 억	301455	N	N	0	N	N
60	20250219	140842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	-50	5	-0.82	1160292550	191357	264.30	6150	6230	5970	7890	4250	6070	6063.50	0.79	14479	6150	6110	6030	5990	5910	6130	6010	380	1820	1000	4490	10	1	38000000	2288	6.98	0.81	12	0.50	863.00	7412.00	9210	20240521	-34.64	4775	20241210	26.07	6230	-3.37	20250219	5140	17.12	20250203	9210	-34.64	20240521	4775	26.07	20241210	1.55	N	138490	1000	380 억	301455	N	N	0	N	N
61	20250219	130843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	-30	5	-0.49	1108639810	182779	252.45	6150	6230	5970	7890	4250	6070	6065.47	0.79	13115	6150	6110	6030	5990	5910	6130	6010	380	1820	1000	4490	10	1	38000000	2295	7.00	0.81	12	0.48	863.00	7412.00	9210	20240521	-34.42	4775	20241210	26.49	6230	-3.05	20250219	5140	17.51	20250203	9210	-34.42	20240521	4775	26.49	20241210	1.55	N	138490	1000	380 억	301455	N	N	0	N	N
62	20250219	120842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	-30	5	-0.49	1055526170	173991	240.32	6150	6230	5970	7890	4250	6070	6066.56	0.79	14981	6150	6110	6030	5990	5910	6130	6010	380	1820	1000	4490	10	1	38000000	2295	7.00	0.81	12	0.46	863.00	7412.00	9210	20240521	-34.42	4775	20241210	26.49	6230	-3.05	20250219	5140	17.51	20250203	9210	-34.42	20240521	4775	26.49	20241210	1.55	N	138490	1000	380 억	301455	N	N	0	N	N
63	20250219	110843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	-60	5	-0.99	888910900	146250	202.00	6150	6230	5970	7890	4250	6070	6078.02	0.79	6848	6150	6110	6030	5990	5910	6130	6010	380	1820	1000	4490	10	1	38000000	2284	6.96	0.81	12	0.38	863.00	7412.00	9210	20240521	-34.74	4775	20241210	25.86	6230	-3.53	20250219	5140	16.93	20250203	9210	-34.74	20240521	4775	25.86	20241210	1.55	N	138490	1000	380 억	301455	N	N	0	N	N
64	20250219	100844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6050	-20	5	-0.33	627445440	102707	141.86	6150	6230	6000	7890	4250	6070	6109.08	0.79	5378	6150	6110	6030	5990	5910	6130	6010	380	1820	1000	4490	10	1	38000000	2299	7.01	0.82	12	0.27	863.00	7412.00	9210	20240521	-34.31	4775	20241210	26.70	6230	-2.89	20250219	5140	17.70	20250203	9210	-34.31	20240521	4775	26.70	20241210	1.55	N	138490	1000	380 억	301455	N	N	0	N	N
65	20250219	090844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	100	2	1.65	212464570	34450	47.58	6150	6230	6060	7890	4250	6070	6167.33	0.79	-2161	6150	6110	6030	5990	5910	6130	6010	380	1820	1000	4490	10	1	38000000	2345	7.15	0.83	12	0.09	863.00	7412.00	9210	20240521	-33.01	4775	20241210	29.21	6230	-0.96	20250219	5140	20.04	20250203	9210	-33.01	20240521	4775	29.21	20241210	1.55	N	138490	1000	380 억	301455	N	N	0	N	N
66	20250218	160841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	70	2	1.17	427758660	71184	120.55	5980	6070	5950	7800	4200	6000	6009.10	0.78	5735	6146	6072	5956	5882	5766	6110	5920	380	1800	1000	4440	10	1	38000000	2307	7.03	0.82	12	0.19	863.00	7412.00	9210	20240521	-34.09	4775	20241210	27.12	6130	-0.98	20250204	5140	18.09	20250203	9210	-34.09	20240521	4775	27.12	20241210	1.57	N	138490	1000	380 억	295905	N	N	15	N	N
67	20250218	150842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6040	40	2	0.67	369798460	61616	104.35	5980	6050	5950	7800	4200	6000	6001.66	0.78	5119	6146	6072	5956	5882	5766	6110	5920	380	1800	1000	4440	10	1	38000000	2295	7.00	0.81	12	0.16	863.00	7412.00	9210	20240521	-34.42	4775	20241210	26.49	6130	-1.47	20250204	5140	17.51	20250203	9210	-34.42	20240521	4775	26.49	20241210	1.57	N	138490	1000	380 억	295905	N	N	15	N	N
68	20250218	140843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6020	20	2	0.33	295298720	49251	83.41	5980	6030	5950	7800	4200	6000	5995.79	0.78	2942	6146	6072	5956	5882	5766	6110	5920	380	1800	1000	4440	10	1	38000000	2288	6.98	0.81	12	0.13	863.00	7412.00	9210	20240521	-34.64	4775	20241210	26.07	6130	-1.79	20250204	5140	17.12	20250203	9210	-34.64	20240521	4775	26.07	20241210	1.57	N	138490	1000	380 억	295905	N	N	15	N	N
69	20250218	130840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	0	3	0.00	268214750	44748	75.78	5980	6030	5950	7800	4200	6000	5993.89	0.78	3277	6146	6072	5956	5882	5766	6110	5920	380	1800	1000	4440	10	1	38000000	2280	6.95	0.81	12	0.12	863.00	7412.00	9210	20240521	-34.85	4775	20241210	25.65	6130	-2.12	20250204	5140	16.73	20250203	9210	-34.85	20240521	4775	25.65	20241210	1.57	N	138490	1000	380 억	295905	N	N	15	N	N
70	20250218	120842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6010	10	2	0.17	242419910	40449	68.50	5980	6030	5950	7800	4200	6000	5993.22	0.78	1839	6146	6072	5956	5882	5766	6110	5920	380	1800	1000	4440	10	1	38000000	2284	6.96	0.81	12	0.11	863.00	7412.00	9210	20240521	-34.74	4775	20241210	25.86	6130	-1.96	20250204	5140	16.93	20250203	9210	-34.74	20240521	4775	25.86	20241210	1.57	N	138490	1000	380 억	295905	N	N	15	N	N
71	20250218	110839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5990	-10	5	-0.17	199146330	33239	56.29	5980	6030	5950	7800	4200	6000	5991.35	0.78	400	6146	6072	5956	5882	5766	6110	5920	380	1800	1000	4440	10	1	38000000	2276	6.94	0.81	12	0.09	863.00	7412.00	9210	20240521	-34.96	4775	20241210	25.45	6130	-2.28	20250204	5140	16.54	20250203	9210	-34.96	20240521	4775	25.45	20241210	1.57	N	138490	1000	380 억	295905	N	N	15	N	N
72	20250218	100840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	0	3	0.00	126040040	21035	35.62	5980	6030	5950	7800	4200	6000	5991.92	0.78	1293	6146	6072	5956	5882	5766	6110	5920	380	1800	1000	4440	10	1	38000000	2280	6.95	0.81	12	0.06	863.00	7412.00	9210	20240521	-34.85	4775	20241210	25.65	6130	-2.12	20250204	5140	16.73	20250203	9210	-34.85	20240521	4775	25.65	20241210	1.57	N	138490	1000	380 억	295905	N	N	15	N	N
73	20250218	090843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	-50	5	-0.83	49303530	8245	13.96	5980	6020	5950	7800	4200	6000	5979.81	0.78	762	6146	6072	5956	5882	5766	6110	5920	380	1800	1000	4440	10	1	38000000	2261	6.89	0.80	12	0.02	863.00	7412.00	9210	20240521	-35.40	4775	20241210	24.61	6130	-2.94	20250204	5140	15.76	20250203	9210	-35.40	20240521	4775	24.61	20241210	1.57	N	138490	1000	380 억	295905	N	N	15	N	N
74	20250217	160839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	120	2	2.04	350329680	58952	107.56	5910	6030	5840	7640	4120	5880	5942.59	0.74	12359	6060	5970	5920	5830	5780	5945	5805	380	1760	1000	4350	10	1	38000000	2280	6.95	0.81	12	0.16	863.00	7412.00	9210	20240521	-34.85	4775	20241210	25.65	6130	-2.12	20250204	5140	16.73	20250203	9210	-34.85	20240521	4775	25.65	20241210	1.57	N	138490	1000	380 억	283039	N	N	15	N	N
75	20250217	150838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	120	2	2.04	341167780	57423	104.78	5910	6030	5840	7640	4120	5880	5941.31	0.74	13222	6060	5970	5920	5830	5780	5945	5805	380	1760	1000	4350	10	1	38000000	2280	6.95	0.81	12	0.15	863.00	7412.00	9210	20240521	-34.85	4775	20241210	25.65	6130	-2.12	20250204	5140	16.73	20250203	9210	-34.85	20240521	4775	25.65	20241210	1.57	N	138490	1000	380 억	283039	N	N	28	N	N
76	20250217	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	150	2	2.55	308941610	52042	94.96	5910	6030	5840	7640	4120	5880	5936.39	0.74	13431	6060	5970	5920	5830	5780	5945	5805	380	1760	1000	4350	10	1	38000000	2291	6.99	0.81	12	0.14	863.00	7412.00	9210	20240521	-34.53	4775	20241210	26.28	6130	-1.63	20250204	5140	17.32	20250203	9210	-34.53	20240521	4775	26.28	20241210	1.57	N	138490	1000	380 억	283039	N	N	28	N	N
77	20250217	130840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	70	2	1.19	255431400	43111	78.66	5910	5980	5840	7640	4120	5880	5924.97	0.74	10975	6060	5970	5920	5830	5780	5945	5805	380	1760	1000	4350	10	1	38000000	2261	6.89	0.80	12	0.11	863.00	7412.00	9210	20240521	-35.40	4775	20241210	24.61	6130	-2.94	20250204	5140	15.76	20250203	9210	-35.40	20240521	4775	24.61	20241210	1.57	N	138490	1000	380 억	283039	N	N	28	N	N
78	20250217	120841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5940	60	2	1.02	187715820	31728	57.89	5910	5950	5840	7640	4120	5880	5916.41	0.74	11013	6060	5970	5920	5830	5780	5945	5805	380	1760	1000	4350	10	1	38000000	2257	6.88	0.80	12	0.08	863.00	7412.00	9210	20240521	-35.50	4775	20241210	24.40	6130	-3.10	20250204	5140	15.56	20250203	9210	-35.50	20240521	4775	24.40	20241210	1.57	N	138490	1000	380 억	283039	N	N	28	N	N
79	20250217	110839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5930	50	2	0.85	139508750	23602	43.06	5910	5950	5840	7640	4120	5880	5910.89	0.74	8394	6060	5970	5920	5830	5780	5945	5805	380	1760	1000	4350	10	1	38000000	2253	6.87	0.80	12	0.06	863.00	7412.00	9210	20240521	-35.61	4775	20241210	24.19	6130	-3.26	20250204	5140	15.37	20250203	9210	-35.61	20240521	4775	24.19	20241210	1.57	N	138490	1000	380 억	283039	N	N	28	N	N
80	20250217	100837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5940	60	2	1.02	103783930	17582	32.08	5910	5950	5840	7640	4120	5880	5902.85	0.74	6025	6060	5970	5920	5830	5780	5945	5805	380	1760	1000	4350	10	1	38000000	2257	6.88	0.80	12	0.05	863.00	7412.00	9210	20240521	-35.50	4775	20241210	24.40	6130	-3.10	20250204	5140	15.56	20250203	9210	-35.50	20240521	4775	24.40	20241210	1.57	N	138490	1000	380 억	283039	N	N	28	N	N
81	20250217	090839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	0	3	0.00	9159320	1564	2.85	5910	5910	5850	7640	4120	5880	5856.34	0.74	223	6060	5970	5920	5830	5780	5945	5805	380	1760	1000	4350	10	1	38000000	2234	6.81	0.79	12	0.00	863.00	7412.00	9210	20240521	-36.16	4775	20241210	23.14	6130	-4.08	20250204	5140	14.40	20250203	9210	-36.16	20240521	4775	23.14	20241210	1.57	N	138490	1000	380 억	283039	N	N	28	N	N
82	20250214	160834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-70	5	-1.18	321944780	54474	86.29	6010	6010	5870	7730	4170	5950	5910.06	0.77	-10016	6103	6026	5933	5856	5763	6065	5895	380	1780	1000	4400	10	1	38000000	2234	6.81	0.79	12	0.14	863.00	7412.00	9210	20240521	-36.16	4775	20241210	23.14	6130	-4.08	20250204	5140	14.40	20250203	9210	-36.16	20240521	4775	23.14	20241210	1.55	N	138490	1000	380 억	292700	N	N	28	N	N
83	20250214	150833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-70	5	-1.18	276534910	46757	74.06	6010	6010	5870	7730	4170	5950	5914.30	0.77	-5883	6103	6026	5933	5856	5763	6065	5895	380	1780	1000	4400	10	1	38000000	2234	6.81	0.79	12	0.12	863.00	7412.00	9210	20240521	-36.16	4775	20241210	23.14	6130	-4.08	20250204	5140	14.40	20250203	9210	-36.16	20240521	4775	23.14	20241210	1.55	N	138490	1000	380 억	292700	N	N	38	N	N
84	20250214	140834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5930	-20	5	-0.34	255759130	43231	68.48	6010	6010	5870	7730	4170	5950	5916.10	0.77	-4118	6103	6026	5933	5856	5763	6065	5895	380	1780	1000	4400	10	1	38000000	2253	6.87	0.80	12	0.11	863.00	7412.00	9210	20240521	-35.61	4775	20241210	24.19	6130	-3.26	20250204	5140	15.37	20250203	9210	-35.61	20240521	4775	24.19	20241210	1.55	N	138490	1000	380 억	292700	N	N	38	N	N
85	20250214	130836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5910	-40	5	-0.67	215670010	36436	57.71	6010	6010	5870	7730	4170	5950	5919.15	0.77	-3479	6103	6026	5933	5856	5763	6065	5895	380	1780	1000	4400	10	1	38000000	2246	6.85	0.80	12	0.10	863.00	7412.00	9210	20240521	-35.83	4775	20241210	23.77	6130	-3.59	20250204	5140	14.98	20250203	9210	-35.83	20240521	4775	23.77	20241210	1.55	N	138490	1000	380 억	292700	N	N	38	N	N
86	20250214	120833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	-30	5	-0.50	147350700	24868	39.39	6010	6010	5870	7730	4170	5950	5925.31	0.77	-7260	6103	6026	5933	5856	5763	6065	5895	380	1780	1000	4400	10	1	38000000	2250	6.86	0.80	12	0.07	863.00	7412.00	9210	20240521	-35.72	4775	20241210	23.98	6130	-3.43	20250204	5140	15.18	20250203	9210	-35.72	20240521	4775	23.98	20241210	1.55	N	138490	1000	380 억	292700	N	N	38	N	N
87	20250214	110830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5930	-20	5	-0.34	124109100	20937	33.16	6010	6010	5870	7730	4170	5950	5927.74	0.77	-6384	6103	6026	5933	5856	5763	6065	5895	380	1780	1000	4400	10	1	38000000	2253	6.87	0.80	12	0.06	863.00	7412.00	9210	20240521	-35.61	4775	20241210	24.19	6130	-3.26	20250204	5140	15.37	20250203	9210	-35.61	20240521	4775	24.19	20241210	1.55	N	138490	1000	380 억	292700	N	N	38	N	N
88	20250214	100831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5910	-40	5	-0.67	103535150	17445	27.63	6010	6010	5870	7730	4170	5950	5934.95	0.77	-4385	6103	6026	5933	5856	5763	6065	5895	380	1780	1000	4400	10	1	38000000	2246	6.85	0.80	12	0.05	863.00	7412.00	9210	20240521	-35.83	4775	20241210	23.77	6130	-3.59	20250204	5140	14.98	20250203	9210	-35.83	20240521	4775	23.77	20241210	1.55	N	138490	1000	380 억	292700	N	N	38	N	N
89	20250214	090835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	-30	5	-0.50	36074450	6051	9.58	6010	6010	5920	7730	4170	5950	5961.73	0.77	-960	6103	6026	5933	5856	5763	6065	5895	380	1780	1000	4400	10	1	38000000	2250	6.86	0.80	12	0.02	863.00	7412.00	9210	20240521	-35.72	4775	20241210	23.98	6130	-3.43	20250204	5140	15.18	20250203	9210	-35.72	20240521	4775	23.98	20241210	1.55	N	138490	1000	380 억	292700	N	N	38	N	N
90	20250213	160826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5950	100	2	1.71	369348070	62268	82.87	5870	6010	5840	7600	4100	5850	5931.56	0.76	3814	5970	5910	5870	5810	5770	5890	5790	380	1750	1000	4320	10	1	38000000	2261	6.89	0.80	12	0.16	863.00	7412.00	9210	20240521	-35.40	4775	20241210	24.61	6130	-2.94	20250204	5140	15.76	20250203	9210	-35.40	20240521	4775	24.61	20241210	1.51	N	138490	1000	380 억	289385	N	N	38	N	N
91	20250213	150827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5940	90	2	1.54	353174670	59544	79.24	5870	6010	5840	7600	4100	5850	5931.32	0.76	3406	5970	5910	5870	5810	5770	5890	5790	380	1750	1000	4320	10	1	38000000	2257	6.88	0.80	12	0.16	863.00	7412.00	9210	20240521	-35.50	4775	20241210	24.40	6130	-3.10	20250204	5140	15.56	20250203	9210	-35.50	20240521	4775	24.40	20241210	1.51	N	138490	1000	380 억	289385	N	N	121	N	N
92	20250213	140825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5940	90	2	1.54	302028020	50897	67.74	5870	6010	5840	7600	4100	5850	5934.10	0.76	1777	5970	5910	5870	5810	5770	5890	5790	380	1750	1000	4320	10	1	38000000	2257	6.88	0.80	12	0.13	863.00	7412.00	9210	20240521	-35.50	4775	20241210	24.40	6130	-3.10	20250204	5140	15.56	20250203	9210	-35.50	20240521	4775	24.40	20241210	1.51	N	138490	1000	380 억	289385	N	N	121	N	N
93	20250213	130826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5940	90	2	1.54	257503150	43384	57.74	5870	6010	5840	7600	4100	5850	5935.44	0.76	1446	5970	5910	5870	5810	5770	5890	5790	380	1750	1000	4320	10	1	38000000	2257	6.88	0.80	12	0.11	863.00	7412.00	9210	20240521	-35.50	4775	20241210	24.40	6130	-3.10	20250204	5140	15.56	20250203	9210	-35.50	20240521	4775	24.40	20241210	1.51	N	138490	1000	380 억	289385	N	N	121	N	N
94	20250213	120825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5980	130	2	2.22	221865880	37378	49.74	5870	6010	5840	7600	4100	5850	5935.73	0.76	2475	5970	5910	5870	5810	5770	5890	5790	380	1750	1000	4320	10	1	38000000	2272	6.93	0.81	12	0.10	863.00	7412.00	9210	20240521	-35.07	4775	20241210	25.24	6130	-2.45	20250204	5140	16.34	20250203	9210	-35.07	20240521	4775	25.24	20241210	1.51	N	138490	1000	380 억	289385	N	N	121	N	N
95	20250213	110824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	70	2	1.20	200203670	33742	44.91	5870	6010	5840	7600	4100	5850	5933.37	0.76	2682	5970	5910	5870	5810	5770	5890	5790	380	1750	1000	4320	10	1	38000000	2250	6.86	0.80	12	0.09	863.00	7412.00	9210	20240521	-35.72	4775	20241210	23.98	6130	-3.43	20250204	5140	15.18	20250203	9210	-35.72	20240521	4775	23.98	20241210	1.51	N	138490	1000	380 억	289385	N	N	121	N	N
96	20250213	100825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	110	2	1.88	105175100	17829	23.73	5870	5970	5840	7600	4100	5850	5899.10	0.76	587	5970	5910	5870	5810	5770	5890	5790	380	1750	1000	4320	10	1	38000000	2265	6.91	0.80	12	0.05	863.00	7412.00	9210	20240521	-35.29	4775	20241210	24.82	6130	-2.77	20250204	5140	15.95	20250203	9210	-35.29	20240521	4775	24.82	20241210	1.51	N	138490	1000	380 억	289385	N	N	121	N	N
97	20250213	090822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5900	50	2	0.85	8877330	1508	2.01	5870	5950	5870	7600	4100	5850	5886.82	0.76	179	5970	5910	5870	5810	5770	5890	5790	380	1750	1000	4320	10	1	38000000	2242	6.84	0.80	12	0.00	863.00	7412.00	9210	20240521	-35.94	4775	20241210	23.56	6130	-3.75	20250204	5140	14.79	20250203	9210	-35.94	20240521	4775	23.56	20241210	1.51	N	138490	1000	380 억	289385	N	N	121	N	N
98	20250212	160820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5850	-120	5	-2.01	410319490	69804	34.15	5930	5930	5830	7760	4180	5970	5878.32	0.83	-18627	6290	6130	5930	5770	5570	6210	5850	380	1790	1000	4410	10	1	38000000	2223	6.78	0.79	12	0.18	863.00	7412.00	9210	20240521	-36.48	4775	20241210	22.51	6130	-4.57	20250204	5140	13.81	20250203	9210	-36.48	20240521	4775	22.51	20241210	1.50	N	138490	1000	380 억	313925	N	N	121	N	N
99	20250212	150817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5860	-110	5	-1.84	360975490	61388	30.03	5930	5930	5830	7760	4180	5970	5880.23	0.83	-14009	6290	6130	5930	5770	5570	6210	5850	380	1790	1000	4410	10	1	38000000	2227	6.79	0.79	12	0.16	863.00	7412.00	9210	20240521	-36.37	4775	20241210	22.72	6130	-4.40	20250204	5140	14.01	20250203	9210	-36.37	20240521	4775	22.72	20241210	1.50	N	138490	1000	380 억	313925	N	N	0	N	N
100	20250212	140820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	-100	5	-1.68	305882330	51980	25.43	5930	5930	5830	7760	4180	5970	5884.62	0.83	-11017	6290	6130	5930	5770	5570	6210	5850	380	1790	1000	4410	10	1	38000000	2231	6.80	0.79	12	0.14	863.00	7412.00	9210	20240521	-36.26	4775	20241210	22.93	6130	-4.24	20250204	5140	14.20	20250203	9210	-36.26	20240521	4775	22.93	20241210	1.50	N	138490	1000	380 억	313925	N	N	0	N	N
101	20250212	130822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-90	5	-1.51	258960070	44000	21.52	5930	5930	5830	7760	4180	5970	5885.46	0.83	-7768	6290	6130	5930	5770	5570	6210	5850	380	1790	1000	4410	10	1	38000000	2234	6.81	0.79	12	0.12	863.00	7412.00	9210	20240521	-36.16	4775	20241210	23.14	6130	-4.08	20250204	5140	14.40	20250203	9210	-36.16	20240521	4775	23.14	20241210	1.50	N	138490	1000	380 억	313925	N	N	0	N	N
102	20250212	120817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5900	-70	5	-1.17	230284730	39128	19.14	5930	5930	5830	7760	4180	5970	5885.42	0.83	-6802	6290	6130	5930	5770	5570	6210	5850	380	1790	1000	4410	10	1	38000000	2242	6.84	0.80	12	0.10	863.00	7412.00	9210	20240521	-35.94	4775	20241210	23.56	6130	-3.75	20250204	5140	14.79	20250203	9210	-35.94	20240521	4775	23.56	20241210	1.50	N	138490	1000	380 억	313925	N	N	0	N	N
103	20250212	110817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	-50	5	-0.84	203419200	34575	16.91	5930	5930	5830	7760	4180	5970	5883.42	0.83	-6921	6290	6130	5930	5770	5570	6210	5850	380	1790	1000	4410	10	1	38000000	2250	6.86	0.80	12	0.09	863.00	7412.00	9210	20240521	-35.72	4775	20241210	23.98	6130	-3.43	20250204	5140	15.18	20250203	9210	-35.72	20240521	4775	23.98	20241210	1.50	N	138490	1000	380 억	313925	N	N	0	N	N
104	20250212	100812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	-90	5	-1.51	148971080	25332	12.39	5930	5930	5830	7760	4180	5970	5880.75	0.83	-8521	6290	6130	5930	5770	5570	6210	5850	380	1790	1000	4410	10	1	38000000	2234	6.81	0.79	12	0.07	863.00	7412.00	9210	20240521	-36.16	4775	20241210	23.14	6130	-4.08	20250204	5140	14.40	20250203	9210	-36.16	20240521	4775	23.14	20241210	1.50	N	138490	1000	380 억	313925	N	N	0	N	N
105	20250212	090807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5900	-70	5	-1.17	36809440	6256	3.06	5930	5930	5840	7760	4180	5970	5883.86	0.83	-3040	6290	6130	5930	5770	5570	6210	5850	380	1790	1000	4410	10	1	38000000	2242	6.84	0.80	12	0.02	863.00	7412.00	9210	20240521	-35.94	4775	20241210	23.56	6130	-3.75	20250204	5140	14.79	20250203	9210	-35.94	20240521	4775	23.56	20241210	1.50	N	138490	1000	380 억	313925	N	N	0	N	N
106	20250211	160822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5970	230	2	4.01	1194670440	201048	225.68	5740	6090	5730	7460	4020	5740	5942.18	0.87	-16002	5880	5810	5740	5670	5600	5775	5635	380	1720	1000	4240	10	1	38000000	2269	6.92	0.81	12	0.53	863.00	7412.00	9210	20240521	-35.18	4775	20241210	25.03	6130	-2.61	20250204	5140	16.15	20250203	9210	-35.18	20240521	4775	25.03	20241210	1.48	N	138490	1000	380 억	330257	N	N	0	N	N
107	20250211	150821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5900	160	2	2.79	1126493680	189597	212.83	5740	6090	5730	7460	4020	5740	5941.52	0.87	-14003	5880	5810	5740	5670	5600	5775	5635	380	1720	1000	4240	10	1	38000000	2242	6.84	0.80	12	0.50	863.00	7412.00	9210	20240521	-35.94	4775	20241210	23.56	6130	-3.75	20250204	5140	14.79	20250203	9210	-35.94	20240521	4775	23.56	20241210	1.48	N	138490	1000	380 억	330257	N	N	0	N	N
108	20250211	140822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5910	170	2	2.96	1050318480	176644	198.29	5740	6090	5730	7460	4020	5740	5945.96	0.87	-15021	5880	5810	5740	5670	5600	5775	5635	380	1720	1000	4240	10	1	38000000	2246	6.85	0.80	12	0.46	863.00	7412.00	9210	20240521	-35.83	4775	20241210	23.77	6130	-3.59	20250204	5140	14.98	20250203	9210	-35.83	20240521	4775	23.77	20241210	1.48	N	138490	1000	380 억	330257	N	N	0	N	N
109	20250211	130820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	130	2	2.26	1003602340	168724	189.40	5740	6090	5730	7460	4020	5740	5948.19	0.87	-10600	5880	5810	5740	5670	5600	5775	5635	380	1720	1000	4240	10	1	38000000	2231	6.80	0.79	12	0.44	863.00	7412.00	9210	20240521	-36.26	4775	20241210	22.93	6130	-4.24	20250204	5140	14.20	20250203	9210	-36.26	20240521	4775	22.93	20241210	1.48	N	138490	1000	380 억	330257	N	N	0	N	N
110	20250211	120819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5870	130	2	2.26	951030930	159795	179.38	5740	6090	5730	7460	4020	5740	5951.57	0.87	-8228	5880	5810	5740	5670	5600	5775	5635	380	1720	1000	4240	10	1	38000000	2231	6.80	0.79	12	0.42	863.00	7412.00	9210	20240521	-36.26	4775	20241210	22.93	6130	-4.24	20250204	5140	14.20	20250203	9210	-36.26	20240521	4775	22.93	20241210	1.48	N	138490	1000	380 억	330257	N	N	0	N	N
111	20250211	110821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5880	140	2	2.44	870101770	146020	163.91	5740	6090	5730	7460	4020	5740	5958.78	0.87	-3880	5880	5810	5740	5670	5600	5775	5635	380	1720	1000	4240	10	1	38000000	2234	6.81	0.79	12	0.38	863.00	7412.00	9210	20240521	-36.16	4775	20241210	23.14	6130	-4.08	20250204	5140	14.40	20250203	9210	-36.16	20240521	4775	23.14	20241210	1.48	N	138490	1000	380 억	330257	N	N	0	N	N
112	20250211	100821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5920	180	2	3.14	757473630	126927	142.48	5740	6090	5730	7460	4020	5740	5967.79	0.87	925	5880	5810	5740	5670	5600	5775	5635	380	1720	1000	4240	10	1	38000000	2250	6.86	0.80	12	0.33	863.00	7412.00	9210	20240521	-35.72	4775	20241210	23.98	6130	-3.43	20250204	5140	15.18	20250203	9210	-35.72	20240521	4775	23.98	20241210	1.48	N	138490	1000	380 억	330257	N	N	0	N	N
113	20250211	090824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	10	2	0.17	71134630	12332	13.84	5740	5810	5730	7460	4020	5740	5768.30	0.87	-2326	5880	5810	5740	5670	5600	5775	5635	380	1720	1000	4240	10	1	38000000	2185	6.66	0.78	12	0.03	863.00	7412.00	9210	20240521	-37.57	4775	20241210	20.42	6130	-6.20	20250204	5140	11.87	20250203	9210	-37.57	20240521	4775	20.42	20241210	1.48	N	138490	1000	380 억	330257	N	N	0	N	N
114	20250210	160817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5740	-10	5	-0.17	511110080	89020	164.97	5750	5810	5670	7470	4030	5750	5741.51	0.87	-1383	5870	5810	5750	5690	5630	5840	5720	380	1720	1000	4250	10	1	38000000	2181	6.65	0.77	12	0.23	863.00	7412.00	9210	20240521	-37.68	4775	20241210	20.21	6130	-6.36	20250204	5140	11.67	20250203	9210	-37.68	20240521	4775	20.21	20241210	1.49	N	138490	1000	380 억	330616	N	N	2	N	N
115	20250210	150816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5740	-10	5	-0.17	500341790	87143	161.50	5750	5810	5670	7470	4030	5750	5741.61	0.87	-150	5870	5810	5750	5690	5630	5840	5720	380	1720	1000	4250	10	1	38000000	2181	6.65	0.77	12	0.23	863.00	7412.00	9210	20240521	-37.68	4775	20241210	20.21	6130	-6.36	20250204	5140	11.67	20250203	9210	-37.68	20240521	4775	20.21	20241210	1.49	N	138490	1000	380 억	330616	N	N	2	N	N
116	20250210	140814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5760	10	2	0.17	391409110	68175	126.34	5750	5810	5670	7470	4030	5750	5741.23	0.87	-1628	5870	5810	5750	5690	5630	5840	5720	380	1720	1000	4250	10	1	38000000	2189	6.67	0.78	12	0.18	863.00	7412.00	9210	20240521	-37.46	4775	20241210	20.63	6130	-6.04	20250204	5140	12.06	20250203	9210	-37.46	20240521	4775	20.63	20241210	1.49	N	138490	1000	380 억	330616	N	N	2	N	N
117	20250210	130817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5740	-10	5	-0.17	237364170	41488	76.89	5750	5780	5670	7470	4030	5750	5721.20	0.87	-9108	5870	5810	5750	5690	5630	5840	5720	380	1720	1000	4250	10	1	38000000	2181	6.65	0.77	12	0.11	863.00	7412.00	9210	20240521	-37.68	4775	20241210	20.21	6130	-6.36	20250204	5140	11.67	20250203	9210	-37.68	20240521	4775	20.21	20241210	1.49	N	138490	1000	380 억	330616	N	N	2	N	N
118	20250210	120813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5730	-20	5	-0.35	214521200	37504	69.50	5750	5780	5670	7470	4030	5750	5719.87	0.87	-9949	5870	5810	5750	5690	5630	5840	5720	380	1720	1000	4250	10	1	38000000	2177	6.64	0.77	12	0.10	863.00	7412.00	9210	20240521	-37.79	4775	20241210	20.00	6130	-6.53	20250204	5140	11.48	20250203	9210	-37.79	20240521	4775	20.00	20241210	1.49	N	138490	1000	380 억	330616	N	N	2	N	N
119	20250210	110810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	0	3	0.00	186776470	32672	60.55	5750	5780	5670	7470	4030	5750	5716.61	0.87	-12352	5870	5810	5750	5690	5630	5840	5720	380	1720	1000	4250	10	1	38000000	2185	6.66	0.78	12	0.09	863.00	7412.00	9210	20240521	-37.57	4775	20241210	20.42	6130	-6.20	20250204	5140	11.87	20250203	9210	-37.57	20240521	4775	20.42	20241210	1.49	N	138490	1000	380 억	330616	N	N	2	N	N
120	20250210	100810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	0	3	0.00	160813270	28141	52.15	5750	5780	5670	7470	4030	5750	5714.42	0.87	-14055	5870	5810	5750	5690	5630	5840	5720	380	1720	1000	4250	10	1	38000000	2185	6.66	0.78	12	0.07	863.00	7412.00	9210	20240521	-37.57	4775	20241210	20.42	6130	-6.20	20250204	5140	11.87	20250203	9210	-37.57	20240521	4775	20.42	20241210	1.49	N	138490	1000	380 억	330616	N	N	2	N	N
121	20250210	090807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5700	-50	5	-0.87	24627090	4306	7.98	5750	5760	5670	7470	4030	5750	5718.47	0.87	-2966	5870	5810	5750	5690	5630	5840	5720	380	1720	1000	4250	10	1	38000000	2166	6.60	0.77	12	0.01	863.00	7412.00	9210	20240521	-38.11	4775	20241210	19.37	6130	-7.01	20250204	5140	10.89	20250203	9210	-38.11	20240521	4775	19.37	20241210	1.49	N	138490	1000	380 억	330616	N	N	2	N	N
122	20250207	160801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	10	2	0.17	308739390	53847	64.33	5710	5810	5690	7460	4020	5740	5733.59	0.86	3732	5933	5836	5773	5676	5613	5805	5645	380	1720	1000	4240	10	1	38000000	2185	6.66	0.78	12	0.14	863.00	7412.00	9210	20240521	-37.57	4775	20241210	20.42	6130	-6.20	20250204	5140	11.87	20250203	9210	-37.57	20240521	4775	20.42	20241210	1.49	N	138490	1000	380 억	326050	N	N	2	N	N
123	20250207	150803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5720	-20	5	-0.35	295263170	51500	61.52	5710	5810	5690	7460	4020	5740	5733.27	0.86	4653	5933	5836	5773	5676	5613	5805	5645	380	1720	1000	4240	10	1	38000000	2174	6.63	0.77	12	0.14	863.00	7412.00	9210	20240521	-37.89	4775	20241210	19.79	6130	-6.69	20250204	5140	11.28	20250203	9210	-37.89	20240521	4775	19.79	20241210	1.49	N	138490	1000	380 억	326050	N	N	18	N	N
124	20250207	140802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5720	-20	5	-0.35	235271720	41014	49.00	5710	5810	5690	7460	4020	5740	5736.38	0.86	2787	5933	5836	5773	5676	5613	5805	5645	380	1720	1000	4240	10	1	38000000	2174	6.63	0.77	12	0.11	863.00	7412.00	9210	20240521	-37.89	4775	20241210	19.79	6130	-6.69	20250204	5140	11.28	20250203	9210	-37.89	20240521	4775	19.79	20241210	1.49	N	138490	1000	380 억	326050	N	N	18	N	N
125	20250207	130801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5700	-40	5	-0.70	209739080	36551	43.67	5710	5810	5690	7460	4020	5740	5738.26	0.86	1995	5933	5836	5773	5676	5613	5805	5645	380	1720	1000	4240	10	1	38000000	2166	6.60	0.77	12	0.10	863.00	7412.00	9210	20240521	-38.11	4775	20241210	19.37	6130	-7.01	20250204	5140	10.89	20250203	9210	-38.11	20240521	4775	19.37	20241210	1.49	N	138490	1000	380 억	326050	N	N	18	N	N
126	20250207	120800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5760	20	2	0.35	179975020	31351	37.45	5710	5810	5690	7460	4020	5740	5740.65	0.86	2130	5933	5836	5773	5676	5613	5805	5645	380	1720	1000	4240	10	1	38000000	2189	6.67	0.78	12	0.08	863.00	7412.00	9210	20240521	-37.46	4775	20241210	20.63	6130	-6.04	20250204	5140	12.06	20250203	9210	-37.46	20240521	4775	20.63	20241210	1.49	N	138490	1000	380 억	326050	N	N	18	N	N
127	20250207	110758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5730	-10	5	-0.17	171372030	29852	35.66	5710	5810	5690	7460	4020	5740	5740.72	0.86	2139	5933	5836	5773	5676	5613	5805	5645	380	1720	1000	4240	10	1	38000000	2177	6.64	0.77	12	0.08	863.00	7412.00	9210	20240521	-37.79	4775	20241210	20.00	6130	-6.53	20250204	5140	11.48	20250203	9210	-37.79	20240521	4775	20.00	20241210	1.49	N	138490	1000	380 억	326050	N	N	18	N	N
128	20250207	100801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5730	-10	5	-0.17	114455510	19907	23.78	5710	5810	5710	7460	4020	5740	5749.51	0.86	-663	5933	5836	5773	5676	5613	5805	5645	380	1720	1000	4240	10	1	38000000	2177	6.64	0.77	12	0.05	863.00	7412.00	9210	20240521	-37.79	4775	20241210	20.00	6130	-6.53	20250204	5140	11.48	20250203	9210	-37.79	20240521	4775	20.00	20241210	1.49	N	138490	1000	380 억	326050	N	N	18	N	N
129	20250207	090806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5730	-10	5	-0.17	23044850	4015	4.80	5710	5810	5710	7460	4020	5740	5739.69	0.86	1422	5933	5836	5773	5676	5613	5805	5645	380	1720	1000	4240	10	1	38000000	2177	6.64	0.77	12	0.01	863.00	7412.00	9210	20240521	-37.79	4775	20241210	20.00	6130	-6.53	20250204	5140	11.48	20250203	9210	-37.79	20240521	4775	20.00	20241210	1.49	N	138490	1000	380 억	326050	N	N	18	N	N
130	20250206	160741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5740	-80	5	-1.37	481978990	83699	75.75	5870	5870	5710	7560	4080	5820	5758.59	0.85	5354	5900	5860	5800	5760	5700	5880	5780	380	1740	1000	4300	10	1	38000000	2181	6.65	0.77	12	0.22	863.00	7412.00	9210	20240521	-37.68	4775	20241210	20.21	6130	-6.36	20250204	5140	11.67	20250203	9210	-37.68	20240521	4775	20.21	20241210	1.49	N	138490	1000	380 억	323071	N	N	18	N	N
131	20250206	150746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5780	-40	5	-0.69	416982440	72382	65.51	5870	5870	5710	7560	4080	5820	5760.86	0.85	1942	5900	5860	5800	5760	5700	5880	5780	380	1740	1000	4300	10	1	38000000	2196	6.70	0.78	12	0.19	863.00	7412.00	9210	20240521	-37.24	4775	20241210	21.05	6130	-5.71	20250204	5140	12.45	20250203	9210	-37.24	20240521	4775	21.05	20241210	1.49	N	138490	1000	380 억	323071	N	N	13	N	N
132	20250206	140746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5760	-60	5	-1.03	302629470	52486	47.50	5870	5870	5720	7560	4080	5820	5765.91	0.85	879	5900	5860	5800	5760	5700	5880	5780	380	1740	1000	4300	10	1	38000000	2189	6.67	0.78	12	0.14	863.00	7412.00	9210	20240521	-37.46	4775	20241210	20.63	6130	-6.04	20250204	5140	12.06	20250203	9210	-37.46	20240521	4775	20.63	20241210	1.49	N	138490	1000	380 억	323071	N	N	13	N	N
133	20250206	130743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5760	-60	5	-1.03	227634160	39427	35.68	5870	5870	5750	7560	4080	5820	5773.56	0.85	-593	5900	5860	5800	5760	5700	5880	5780	380	1740	1000	4300	10	1	38000000	2189	6.67	0.78	12	0.10	863.00	7412.00	9210	20240521	-37.46	4775	20241210	20.63	6130	-6.04	20250204	5140	12.06	20250203	9210	-37.46	20240521	4775	20.63	20241210	1.49	N	138490	1000	380 억	323071	N	N	13	N	N
134	20250206	120740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5780	-40	5	-0.69	208830840	36162	32.73	5870	5870	5750	7560	4080	5820	5774.87	0.85	-399	5900	5860	5800	5760	5700	5880	5780	380	1740	1000	4300	10	1	38000000	2196	6.70	0.78	12	0.10	863.00	7412.00	9210	20240521	-37.24	4775	20241210	21.05	6130	-5.71	20250204	5140	12.45	20250203	9210	-37.24	20240521	4775	21.05	20241210	1.49	N	138490	1000	380 억	323071	N	N	13	N	N
135	20250206	110736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5760	-60	5	-1.03	180605700	31272	28.30	5870	5870	5750	7560	4080	5820	5775.32	0.85	-294	5900	5860	5800	5760	5700	5880	5780	380	1740	1000	4300	10	1	38000000	2189	6.67	0.78	12	0.08	863.00	7412.00	9210	20240521	-37.46	4775	20241210	20.63	6130	-6.04	20250204	5140	12.06	20250203	9210	-37.46	20240521	4775	20.63	20241210	1.49	N	138490	1000	380 억	323071	N	N	13	N	N
136	20250206	100737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	-70	5	-1.20	158916060	27505	24.89	5870	5870	5750	7560	4080	5820	5777.72	0.85	-506	5900	5860	5800	5760	5700	5880	5780	380	1740	1000	4300	10	1	38000000	2185	6.66	0.78	12	0.07	863.00	7412.00	9210	20240521	-37.57	4775	20241210	20.42	6130	-6.20	20250204	5140	11.87	20250203	9210	-37.57	20240521	4775	20.42	20241210	1.49	N	138490	1000	380 억	323071	N	N	13	N	N
137	20250206	090746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5820	0	3	0.00	10143680	1742	1.58	5870	5870	5800	7560	4080	5820	5823.01	0.85	-364	5900	5860	5800	5760	5700	5880	5780	380	1740	1000	4300	10	1	38000000	2212	6.74	0.79	12	0.00	863.00	7412.00	9210	20240521	-36.81	4775	20241210	21.88	6130	-5.06	20250204	5140	13.23	20250203	9210	-36.81	20240521	4775	21.88	20241210	1.49	N	138490	1000	380 억	323071	N	N	13	N	N
138	20250205	160734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5820	80	2	1.39	633587660	109406	12.74	5750	5840	5740	7460	4020	5740	5791.07	0.84	3988	6526	6132	5736	5342	4946	6330	5540	380	1720	1000	4240	10	1	38000000	2212	6.74	0.79	12	0.29	863.00	7412.00	9210	20240521	-36.81	4775	20241210	21.88	6130	-5.06	20250204	5140	13.23	20250203	9210	-36.81	20240521	4775	21.88	20241210	1.41	N	138490	1000	380 억	319718	N	N	13	N	N
139	20250205	150738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5810	70	2	1.22	584572010	100975	11.75	5750	5840	5740	7460	4020	5740	5789.27	0.84	3710	6526	6132	5736	5342	4946	6330	5540	380	1720	1000	4240	10	1	38000000	2208	6.73	0.78	12	0.27	863.00	7412.00	9210	20240521	-36.92	4775	20241210	21.68	6130	-5.22	20250204	5140	13.04	20250203	9210	-36.92	20240521	4775	21.68	20241210	1.41	N	138490	1000	380 억	319718	N	N	19	N	N
140	20250205	140735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5790	50	2	0.87	526560750	90980	10.59	5750	5840	5740	7460	4020	5740	5787.65	0.84	3762	6526	6132	5736	5342	4946	6330	5540	380	1720	1000	4240	10	1	38000000	2200	6.71	0.78	12	0.24	863.00	7412.00	9210	20240521	-37.13	4775	20241210	21.26	6130	-5.55	20250204	5140	12.65	20250203	9210	-37.13	20240521	4775	21.26	20241210	1.41	N	138490	1000	380 억	319718	N	N	19	N	N
141	20250205	130735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5780	40	2	0.70	471357720	81447	9.48	5750	5840	5740	7460	4020	5740	5787.29	0.84	4967	6526	6132	5736	5342	4946	6330	5540	380	1720	1000	4240	10	1	38000000	2196	6.70	0.78	12	0.21	863.00	7412.00	9210	20240521	-37.24	4775	20241210	21.05	6130	-5.71	20250204	5140	12.45	20250203	9210	-37.24	20240521	4775	21.05	20241210	1.41	N	138490	1000	380 억	319718	N	N	19	N	N
142	20250205	120739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5800	60	2	1.05	417662340	72200	8.41	5750	5840	5740	7460	4020	5740	5784.80	0.84	5160	6526	6132	5736	5342	4946	6330	5540	380	1720	1000	4240	10	1	38000000	2204	6.72	0.78	12	0.19	863.00	7412.00	9210	20240521	-37.02	4775	20241210	21.47	6130	-5.38	20250204	5140	12.84	20250203	9210	-37.02	20240521	4775	21.47	20241210	1.41	N	138490	1000	380 억	319718	N	N	19	N	N
143	20250205	110735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5760	20	2	0.35	359658210	62199	7.24	5750	5840	5740	7460	4020	5740	5782.38	0.84	2819	6526	6132	5736	5342	4946	6330	5540	380	1720	1000	4240	10	1	38000000	2189	6.67	0.78	12	0.16	863.00	7412.00	9210	20240521	-37.46	4775	20241210	20.63	6130	-6.04	20250204	5140	12.06	20250203	9210	-37.46	20240521	4775	20.63	20241210	1.41	N	138490	1000	380 억	319718	N	N	19	N	N
144	20250205	100743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5790	50	2	0.87	269596790	46613	5.43	5750	5840	5740	7460	4020	5740	5783.73	0.84	-1416	6526	6132	5736	5342	4946	6330	5540	380	1720	1000	4240	10	1	38000000	2200	6.71	0.78	12	0.12	863.00	7412.00	9210	20240521	-37.13	4775	20241210	21.26	6130	-5.55	20250204	5140	12.65	20250203	9210	-37.13	20240521	4775	21.26	20241210	1.41	N	138490	1000	380 억	319718	N	N	19	N	N
145	20250205	090746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5760	20	2	0.35	64144310	11134	1.30	5750	5820	5740	7460	4020	5740	5761.12	0.84	-2696	6526	6132	5736	5342	4946	6330	5540	380	1720	1000	4240	10	1	38000000	2189	6.67	0.78	12	0.03	863.00	7412.00	9210	20240521	-37.46	4775	20241210	20.63	6130	-6.04	20250204	5140	12.06	20250203	9210	-37.46	20240521	4775	20.63	20241210	1.41	N	138490	1000	380 억	319718	N	N	19	N	N
146	20250204	160717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5740	380	2	7.09	5032366960	857910	742.28	5340	6130	5340	6960	3760	5360	5865.92	0.71	38887	5520	5440	5290	5210	5060	5480	5250	380	1600	1000	3960	10	1	38000000	2181	6.65	0.77	12	2.26	863.00	7412.00	9210	20240521	-37.68	4775	20241210	20.21	6130	-6.36	20250204	5140	11.67	20250203	9210	-37.68	20240521	4775	20.21	20241210	1.41	N	138490	1000	380 억	269748	N	N	19	N	N
147	20250204	150729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5740	380	2	7.09	4970280800	847084	732.91	5340	6130	5340	6960	3760	5360	5867.52	0.71	41017	5520	5440	5290	5210	5060	5480	5250	380	1600	1000	3960	10	1	38000000	2181	6.65	0.77	12	2.23	863.00	7412.00	9210	20240521	-37.68	4775	20241210	20.21	6130	-6.36	20250204	5140	11.67	20250203	9210	-37.68	20240521	4775	20.21	20241210	1.41	N	138490	1000	380 억	269748	N	N	3	N	N
148	20250204	140728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5740	380	2	7.09	4740689220	806892	698.14	5340	6130	5340	6960	3760	5360	5875.25	0.71	33967	5520	5440	5290	5210	5060	5480	5250	380	1600	1000	3960	10	1	38000000	2181	6.65	0.77	12	2.12	863.00	7412.00	9210	20240521	-37.68	4775	20241210	20.21	6130	-6.36	20250204	5140	11.67	20250203	9210	-37.68	20240521	4775	20.21	20241210	1.41	N	138490	1000	380 억	269748	N	N	3	N	N
149	20250204	130730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5780	420	2	7.84	4556642600	775079	670.61	5340	6130	5340	6960	3760	5360	5878.94	0.71	42695	5520	5440	5290	5210	5060	5480	5250	380	1600	1000	3960	10	1	38000000	2196	6.70	0.78	12	2.04	863.00	7412.00	9210	20240521	-37.24	4775	20241210	21.05	6130	-5.71	20250204	5140	12.45	20250203	9210	-37.24	20240521	4775	21.05	20241210	1.41	N	138490	1000	380 억	269748	N	N	3	N	N
150	20250204	120737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5780	420	2	7.84	4261862290	723376	625.88	5340	6130	5340	6960	3760	5360	5891.63	0.71	44580	5520	5440	5290	5210	5060	5480	5250	380	1600	1000	3960	10	1	38000000	2196	6.70	0.78	12	1.90	863.00	7412.00	9210	20240521	-37.24	4775	20241210	21.05	6130	-5.71	20250204	5140	12.45	20250203	9210	-37.24	20240521	4775	21.05	20241210	1.41	N	138490	1000	380 억	269748	N	N	3	N	N
151	20250204	110720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5720	360	2	6.72	4002974430	677941	586.57	5340	6130	5340	6960	3760	5360	5904.61	0.71	37605	5520	5440	5290	5210	5060	5480	5250	380	1600	1000	3960	10	1	38000000	2174	6.63	0.77	12	1.78	863.00	7412.00	9210	20240521	-37.89	4775	20241210	19.79	6130	-6.69	20250204	5140	11.28	20250203	9210	-37.89	20240521	4775	19.79	20241210	1.41	N	138490	1000	380 억	269748	N	N	3	N	N
152	20250204	100726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5960	600	2	11.19	3310299640	558995	483.65	5340	6130	5340	6960	3760	5360	5921.88	0.71	27763	5520	5440	5290	5210	5060	5480	5250	380	1600	1000	3960	10	1	38000000	2265	6.91	0.80	12	1.47	863.00	7412.00	9210	20240521	-35.29	4775	20241210	24.82	6130	-2.77	20250204	5140	15.95	20250203	9210	-35.29	20240521	4775	24.82	20241210	1.41	N	138490	1000	380 억	269748	N	N	3	N	N
153	20250204	090727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5530	170	2	3.17	86325440	15872	13.73	5340	5530	5340	6960	3760	5360	5438.85	0.71	5806	5520	5440	5290	5210	5060	5480	5250	380	1600	1000	3960	10	1	38000000	2101	6.41	0.75	12	0.04	863.00	7412.00	9210	20240521	-39.96	4775	20241210	15.81	5680	-2.64	20250120	5140	7.59	20250203	9210	-39.96	20240521	4775	15.81	20241210	1.41	N	138490	1000	380 억	269748	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History