KissMeData/093370/price/prices-20250201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

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

65 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	160759	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4705	-315	5	-6.27	7858527450	1645327	422.05	4995	5000	4705	6520	3520	5020	4777.12	7.22	0	-604353	5233	5126	5073	4966	4913	5100	4940	536	1500	500	3510	5	1	107255330	5046	-8.42	1.45	12	1.53	-559.00	3239.00	8965	20240219	-47.52	4585	20241115	2.62	5350	-12.06	20250224	4690	0.32	20250203	8800	-46.53	20240314	4585	2.62	20241115	1.48	N	093370	500	536 억	7740277	N	N	6488	N	N
3	20250228	150803	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	-220	5	-4.38	4367867695	903792	231.84	4995	5000	4765	6520	3520	5020	4832.78	7.22	0	-466823	5233	5126	5073	4966	4913	5100	4940	536	1500	500	3510	5	1	107255330	5148	-8.59	1.48	12	0.84	-559.00	3239.00	8965	20240219	-46.46	4585	20241115	4.69	5350	-10.28	20250224	4690	2.35	20250203	8800	-45.45	20240314	4585	4.69	20241115	1.48	N	093370	500	536 억	7740277	N	N	258	N	N
4	20250228	140805	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	-220	5	-4.38	3896976525	805517	206.63	4995	5000	4765	6520	3520	5020	4837.81	7.22	0	-428184	5233	5126	5073	4966	4913	5100	4940	536	1500	500	3510	5	1	107255330	5148	-8.59	1.48	12	0.75	-559.00	3239.00	8965	20240219	-46.46	4585	20241115	4.69	5350	-10.28	20250224	4690	2.35	20250203	8800	-45.45	20240314	4585	4.69	20241115	1.48	N	093370	500	536 억	7740277	N	N	258	N	N
5	20250228	130800	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	-245	5	-4.88	3544936120	732136	187.80	4995	5000	4765	6520	3520	5020	4841.86	7.22	0	-392392	5233	5126	5073	4966	4913	5100	4940	536	1500	500	3510	5	1	107255330	5121	-8.54	1.47	12	0.68	-559.00	3239.00	8965	20240219	-46.74	4585	20241115	4.14	5350	-10.75	20250224	4690	1.81	20250203	8800	-45.74	20240314	4585	4.14	20241115	1.48	N	093370	500	536 억	7740277	N	N	258	N	N
6	20250228	120758	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	-245	5	-4.88	3138595120	647083	165.99	4995	5000	4765	6520	3520	5020	4850.32	7.22	0	-336976	5233	5126	5073	4966	4913	5100	4940	536	1500	500	3510	5	1	107255330	5121	-8.54	1.47	12	0.60	-559.00	3239.00	8965	20240219	-46.74	4585	20241115	4.14	5350	-10.75	20250224	4690	1.81	20250203	8800	-45.74	20240314	4585	4.14	20241115	1.48	N	093370	500	536 억	7740277	N	N	258	N	N
7	20250228	110758	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	-220	5	-4.38	2527622480	519315	133.21	4995	5000	4785	6520	3520	5020	4867.16	7.22	0	-263869	5233	5126	5073	4966	4913	5100	4940	536	1500	500	3510	5	1	107255330	5148	-8.59	1.48	12	0.48	-559.00	3239.00	8965	20240219	-46.46	4585	20241115	4.69	5350	-10.28	20250224	4690	2.35	20250203	8800	-45.45	20240314	4585	4.69	20241115	1.48	N	093370	500	536 억	7740277	N	N	258	N	N
8	20250228	100756	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	-150	5	-2.99	1432984865	292233	74.96	4995	5000	4850	6520	3520	5020	4903.49	7.22	0	-140384	5233	5126	5073	4966	4913	5100	4940	536	1500	500	3510	5	1	107255330	5223	-8.71	1.50	12	0.27	-559.00	3239.00	8965	20240219	-45.68	4585	20241115	6.22	5350	-8.97	20250224	4690	3.84	20250203	8800	-44.66	20240314	4585	6.22	20241115	1.48	N	093370	500	536 억	7740277	N	N	258	N	N
9	20250228	090800	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4925	-95	5	-1.89	306009530	62033	15.91	4995	5000	4900	6520	3520	5020	4932.73	7.22	0	-26168	5233	5126	5073	4966	4913	5100	4940	536	1500	500	3510	5	1	107255330	5282	-8.81	1.52	12	0.06	-559.00	3239.00	8965	20240219	-45.06	4585	20241115	7.42	5350	-7.94	20250224	4690	5.01	20250203	8800	-44.03	20240314	4585	7.42	20241115	1.48	N	093370	500	536 억	7740277	N	N	258	N	N
10	20250227	160752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-110	5	-2.14	1956306030	385562	71.29	5160	5180	5020	6660	3600	5130	5073.89	7.30	0	-89365	5270	5200	5100	5030	4930	5235	5065	536	1530	500	3590	10	1	107255330	5384	-8.98	1.55	12	0.36	-559.00	3239.00	9024	20240216	-44.37	4585	20241115	9.49	5350	-6.17	20250224	4690	7.04	20250203	8800	-42.95	20240314	4585	9.49	20241115	1.44	N	093370	500	536 억	7827565	N	N	258	N	N
11	20250227	150751	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-100	5	-1.95	1772411570	348953	64.52	5160	5180	5020	6660	3600	5130	5079.17	7.30	0	-83287	5270	5200	5100	5030	4930	5235	5065	536	1530	500	3590	10	1	107255330	5395	-9.00	1.55	12	0.33	-559.00	3239.00	9024	20240216	-44.26	4585	20241115	9.71	5350	-5.98	20250224	4690	7.25	20250203	8800	-42.84	20240314	4585	9.71	20241115	1.44	N	093370	500	536 억	7827565	N	N	52	N	N
12	20250227	140755	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-100	5	-1.95	1568657650	308456	57.03	5160	5180	5020	6660	3600	5130	5085.46	7.30	0	-66001	5270	5200	5100	5030	4930	5235	5065	536	1530	500	3590	10	1	107255330	5395	-9.00	1.55	12	0.29	-559.00	3239.00	9024	20240216	-44.26	4585	20241115	9.71	5350	-5.98	20250224	4690	7.25	20250203	8800	-42.84	20240314	4585	9.71	20241115	1.44	N	093370	500	536 억	7827565	N	N	52	N	N
13	20250227	130752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-100	5	-1.95	1387093760	272364	50.36	5160	5180	5030	6660	3600	5130	5092.74	7.30	0	-45188	5270	5200	5100	5030	4930	5235	5065	536	1530	500	3590	10	1	107255330	5395	-9.00	1.55	12	0.25	-559.00	3239.00	9024	20240216	-44.26	4585	20241115	9.71	5350	-5.98	20250224	4690	7.25	20250203	8800	-42.84	20240314	4585	9.71	20241115	1.44	N	093370	500	536 억	7827565	N	N	52	N	N
14	20250227	120749	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-50	5	-0.97	1064424500	208388	38.53	5160	5180	5050	6660	3600	5130	5107.86	7.30	0	-8964	5270	5200	5100	5030	4930	5235	5065	536	1530	500	3590	10	1	107255330	5449	-9.09	1.57	12	0.19	-559.00	3239.00	9024	20240216	-43.71	4585	20241115	10.80	5350	-5.05	20250224	4690	8.32	20250203	8800	-42.27	20240314	4585	10.80	20241115	1.44	N	093370	500	536 억	7827565	N	N	52	N	N
15	20250227	110756	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-80	5	-1.56	928094990	181537	33.57	5160	5180	5050	6660	3600	5130	5112.39	7.30	0	-10289	5270	5200	5100	5030	4930	5235	5065	536	1530	500	3590	10	1	107255330	5416	-9.03	1.56	12	0.17	-559.00	3239.00	9024	20240216	-44.04	4585	20241115	10.14	5350	-5.61	20250224	4690	7.68	20250203	8800	-42.61	20240314	4585	10.14	20241115	1.44	N	093370	500	536 억	7827565	N	N	52	N	N
16	20250227	100817	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	-10	5	-0.19	668228780	130474	24.12	5160	5180	5070	6660	3600	5130	5121.52	7.30	0	9850	5270	5200	5100	5030	4930	5235	5065	536	1530	500	3590	10	1	107255330	5491	-9.16	1.58	12	0.12	-559.00	3239.00	9024	20240216	-43.26	4585	20241115	11.67	5350	-4.30	20250224	4690	9.17	20250203	8800	-41.82	20240314	4585	11.67	20241115	1.44	N	093370	500	536 억	7827565	N	N	52	N	N
17	20250227	090820	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	-10	5	-0.19	208084910	40597	7.51	5160	5160	5100	6660	3600	5130	5125.58	7.30	0	-4359	5270	5200	5100	5030	4930	5235	5065	536	1530	500	3590	10	1	107255330	5491	-9.16	1.58	12	0.04	-559.00	3239.00	9024	20240216	-43.26	4585	20241115	11.67	5350	-4.30	20250224	4690	9.17	20250203	8800	-41.82	20240314	4585	11.67	20241115	1.44	N	093370	500	536 억	7827565	N	N	52	N	N
18	20250226	160752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	110	2	2.19	2723660250	535180	62.16	5040	5170	5000	6520	3520	5020	5089.29	7.32	0	-22661	5360	5190	5100	4930	4840	5145	4885	536	1500	500	3510	10	1	107255330	5502	-9.18	1.58	12	0.50	-559.00	3239.00	9024	20240216	-43.15	4585	20241115	11.89	5350	-4.11	20250224	4690	9.38	20250203	8890	-42.29	20240226	4585	11.89	20241115	1.38	N	093370	500	536 억	7850561	N	N	52	N	N
19	20250226	150755	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	100	2	1.99	2612639680	513497	59.64	5040	5170	5000	6520	3520	5020	5088.02	7.32	0	-20585	5360	5190	5100	4930	4840	5145	4885	536	1500	500	3510	10	1	107255330	5491	-9.16	1.58	12	0.48	-559.00	3239.00	9024	20240216	-43.26	4585	20241115	11.67	5350	-4.30	20250224	4690	9.17	20250203	8890	-42.41	20240226	4585	11.67	20241115	1.38	N	093370	500	536 억	7850561	N	N	36	N	N
20	20250226	140754	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	100	2	1.99	2347697550	461615	53.61	5040	5170	5000	6520	3520	5020	5085.93	7.32	0	-13121	5360	5190	5100	4930	4840	5145	4885	536	1500	500	3510	10	1	107255330	5491	-9.16	1.58	12	0.43	-559.00	3239.00	9024	20240216	-43.26	4585	20241115	11.67	5350	-4.30	20250224	4690	9.17	20250203	8890	-42.41	20240226	4585	11.67	20241115	1.38	N	093370	500	536 억	7850561	N	N	36	N	N
21	20250226	130752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5110	90	2	1.79	2168490460	426581	49.54	5040	5170	5000	6520	3520	5020	5083.52	7.32	0	-9518	5360	5190	5100	4930	4840	5145	4885	536	1500	500	3510	10	1	107255330	5481	-9.14	1.58	12	0.40	-559.00	3239.00	9024	20240216	-43.37	4585	20241115	11.45	5350	-4.49	20250224	4690	8.96	20250203	8890	-42.52	20240226	4585	11.45	20241115	1.38	N	093370	500	536 억	7850561	N	N	36	N	N
22	20250226	120752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	80	2	1.59	1512896960	298704	34.69	5040	5130	5000	6520	3520	5020	5064.97	7.32	0	-19129	5360	5190	5100	4930	4840	5145	4885	536	1500	500	3510	10	1	107255330	5470	-9.12	1.57	12	0.28	-559.00	3239.00	9024	20240216	-43.48	4585	20241115	11.23	5350	-4.67	20250224	4690	8.74	20250203	8890	-42.63	20240226	4585	11.23	20241115	1.38	N	093370	500	536 억	7850561	N	N	36	N	N
23	20250226	110752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	50	2	1.00	1227971720	242642	28.18	5040	5130	5000	6520	3520	5020	5060.95	7.32	0	-24929	5360	5190	5100	4930	4840	5145	4885	536	1500	500	3510	10	1	107255330	5438	-9.07	1.57	12	0.23	-559.00	3239.00	9024	20240216	-43.82	4585	20241115	10.58	5350	-5.23	20250224	4690	8.10	20250203	8890	-42.97	20240226	4585	10.58	20241115	1.38	N	093370	500	536 억	7850561	N	N	36	N	N
24	20250226	100749	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	0	3	0.00	1039867580	205343	23.85	5040	5130	5000	6520	3520	5020	5064.19	7.32	0	-25614	5360	5190	5100	4930	4840	5145	4885	536	1500	500	3510	10	1	107255330	5384	-8.98	1.55	12	0.19	-559.00	3239.00	9024	20240216	-44.37	4585	20241115	9.49	5350	-6.17	20250224	4690	7.04	20250203	8890	-43.53	20240226	4585	9.49	20241115	1.38	N	093370	500	536 억	7850561	N	N	36	N	N
25	20250226	090757	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	70	2	1.39	273441310	54162	6.29	5040	5110	5000	6520	3520	5020	5048.93	7.32	0	2184	5360	5190	5100	4930	4840	5145	4885	536	1500	500	3510	10	1	107255330	5459	-9.11	1.57	12	0.05	-559.00	3239.00	9024	20240216	-43.59	4585	20241115	11.01	5350	-4.86	20250224	4690	8.53	20250203	8890	-42.74	20240226	4585	11.01	20241115	1.38	N	093370	500	536 억	7850561	N	N	36	N	N
26	20250225	160746	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-250	5	-4.74	4342375890	853025	68.13	5270	5270	5010	6850	3690	5270	5090.86	7.70	0	-412618	5596	5432	5186	5022	4776	5515	5105	536	1580	500	3680	10	1	107255330	5384	-8.98	1.55	12	0.80	-559.00	3239.00	9024	20240216	-44.37	4585	20241115	9.49	5350	-6.17	20250224	4690	7.04	20250203	8890	-43.53	20240226	4585	9.49	20241115	1.33	N	093370	500	536 억	8254851	N	N	36	N	N
27	20250225	150747	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-260	5	-4.93	4079321850	800596	63.94	5270	5270	5010	6850	3690	5270	5095.36	7.70	0	-382824	5596	5432	5186	5022	4776	5515	5105	536	1580	500	3680	10	1	107255330	5373	-8.96	1.55	12	0.75	-559.00	3239.00	9024	20240216	-44.48	4585	20241115	9.27	5350	-6.36	20250224	4690	6.82	20250203	8890	-43.64	20240226	4585	9.27	20241115	1.33	N	093370	500	536 억	8254851	N	N	454	N	N
28	20250225	140746	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-240	5	-4.55	3475219510	680425	54.35	5270	5270	5030	6850	3690	5270	5107.42	7.70	0	-331692	5596	5432	5186	5022	4776	5515	5105	536	1580	500	3680	10	1	107255330	5395	-9.00	1.55	12	0.63	-559.00	3239.00	9024	20240216	-44.26	4585	20241115	9.71	5350	-5.98	20250224	4690	7.25	20250203	8890	-43.42	20240226	4585	9.71	20241115	1.33	N	093370	500	536 억	8254851	N	N	454	N	N
29	20250225	130750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	-180	5	-3.42	2957254890	578120	46.17	5270	5270	5060	6850	3690	5270	5115.30	7.70	0	-257158	5596	5432	5186	5022	4776	5515	5105	536	1580	500	3680	10	1	107255330	5459	-9.11	1.57	12	0.54	-559.00	3239.00	9024	20240216	-43.59	4585	20241115	11.01	5350	-4.86	20250224	4690	8.53	20250203	8890	-42.74	20240226	4585	11.01	20241115	1.33	N	093370	500	536 억	8254851	N	N	454	N	N
30	20250225	120745	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-190	5	-3.61	2633806470	514379	41.08	5270	5270	5060	6850	3690	5270	5120.36	7.70	0	-219092	5596	5432	5186	5022	4776	5515	5105	536	1580	500	3680	10	1	107255330	5449	-9.09	1.57	12	0.48	-559.00	3239.00	9024	20240216	-43.71	4585	20241115	10.80	5350	-5.05	20250224	4690	8.32	20250203	8890	-42.86	20240226	4585	10.80	20241115	1.33	N	093370	500	536 억	8254851	N	N	454	N	N
31	20250225	110746	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5110	-160	5	-3.04	2309059450	450581	35.99	5270	5270	5060	6850	3690	5270	5124.63	7.70	0	-177752	5596	5432	5186	5022	4776	5515	5105	536	1580	500	3680	10	1	107255330	5481	-9.14	1.58	12	0.42	-559.00	3239.00	9024	20240216	-43.37	4585	20241115	11.45	5350	-4.49	20250224	4690	8.96	20250203	8890	-42.52	20240226	4585	11.45	20241115	1.33	N	093370	500	536 억	8254851	N	N	454	N	N
32	20250225	100744	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	-170	5	-3.23	1640094500	318885	25.47	5270	5270	5070	6850	3690	5270	5143.22	7.70	0	-120684	5596	5432	5186	5022	4776	5515	5105	536	1580	500	3680	10	1	107255330	5470	-9.12	1.57	12	0.30	-559.00	3239.00	9024	20240216	-43.48	4585	20241115	11.23	5350	-4.67	20250224	4690	8.74	20250203	8890	-42.63	20240226	4585	11.23	20241115	1.33	N	093370	500	536 억	8254851	N	N	454	N	N
33	20250225	090751	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5190	-80	5	-1.52	423506140	81059	6.47	5270	5270	5170	6850	3690	5270	5224.67	7.70	0	-25418	5596	5432	5186	5022	4776	5515	5105	536	1580	500	3680	10	1	107255330	5567	-9.28	1.60	12	0.08	-559.00	3239.00	9024	20240216	-42.49	4585	20241115	13.20	5350	-2.99	20250224	4690	10.66	20250203	8890	-41.62	20240226	4585	13.20	20241115	1.33	N	093370	500	536 억	8254851	N	N	454	N	N
34	20250224	160741	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5270	260	2	5.19	6451151500	1246043	263.01	4980	5350	4940	6510	3510	5010	5177.14	7.79	0	-99261	5186	5097	5031	4942	4876	5065	4910	536	1500	500	3500	10	1	107255330	5652	-9.43	1.63	12	1.16	-559.00	3239.00	9024	20240216	-41.60	4585	20241115	14.94	5350	-1.50	20250224	4690	12.37	20250203	8890	-40.72	20240226	4585	14.94	20241115	1.33	N	093370	500	536 억	8359396	N	N	454	N	N
35	20250224	150740	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5230	220	2	4.39	5953878770	1151653	243.09	4980	5350	4940	6510	3510	5010	5169.85	7.79	0	-87913	5186	5097	5031	4942	4876	5065	4910	536	1500	500	3500	10	1	107255330	5609	-9.36	1.61	12	1.07	-559.00	3239.00	9024	20240216	-42.04	4585	20241115	14.07	5350	-2.24	20250224	4690	11.51	20250203	8890	-41.17	20240226	4585	14.07	20241115	1.33	N	093370	500	536 억	8359396	N	N	341	N	N
36	20250224	140739	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	140	2	2.79	3294126300	644172	135.97	4980	5190	4940	6510	3510	5010	5113.74	7.79	0	-23917	5186	5097	5031	4942	4876	5065	4910	536	1500	500	3500	10	1	107255330	5524	-9.21	1.59	12	0.60	-559.00	3239.00	9024	20240216	-42.93	4585	20241115	12.32	5300	-2.83	20250107	4690	9.81	20250203	8890	-42.07	20240226	4585	12.32	20241115	1.33	N	093370	500	536 억	8359396	N	N	341	N	N
37	20250224	130741	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	110	2	2.20	2722109000	533301	112.57	4980	5180	4940	6510	3510	5010	5104.26	7.79	0	-53933	5186	5097	5031	4942	4876	5065	4910	536	1500	500	3500	10	1	107255330	5491	-9.16	1.58	12	0.50	-559.00	3239.00	9024	20240216	-43.26	4585	20241115	11.67	5300	-3.40	20250107	4690	9.17	20250203	8890	-42.41	20240226	4585	11.67	20241115	1.33	N	093370	500	536 억	8359396	N	N	341	N	N
38	20250224	120738	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	140	2	2.79	2285253630	448371	94.64	4980	5180	4940	6510	3510	5010	5096.79	7.79	0	-55486	5186	5097	5031	4942	4876	5065	4910	536	1500	500	3500	10	1	107255330	5524	-9.21	1.59	12	0.42	-559.00	3239.00	9024	20240216	-42.93	4585	20241115	12.32	5300	-2.83	20250107	4690	9.81	20250203	8890	-42.07	20240226	4585	12.32	20241115	1.33	N	093370	500	536 억	8359396	N	N	341	N	N
39	20250224	110736	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	90	2	1.80	1692064010	332783	70.24	4980	5180	4940	6510	3510	5010	5084.59	7.79	0	-58642	5186	5097	5031	4942	4876	5065	4910	536	1500	500	3500	10	1	107255330	5470	-9.12	1.57	12	0.31	-559.00	3239.00	9024	20240216	-43.48	4585	20241115	11.23	5300	-3.77	20250107	4690	8.74	20250203	8890	-42.63	20240226	4585	11.23	20241115	1.33	N	093370	500	536 억	8359396	N	N	341	N	N
40	20250224	100736	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	40	2	0.80	608116090	120692	25.48	4980	5100	4940	6510	3510	5010	5038.58	7.79	0	16284	5186	5097	5031	4942	4876	5065	4910	536	1500	500	3500	10	1	107255330	5416	-9.03	1.56	12	0.11	-559.00	3239.00	9024	20240216	-44.04	4585	20241115	10.14	5300	-4.72	20250107	4690	7.68	20250203	8890	-43.19	20240226	4585	10.14	20241115	1.33	N	093370	500	536 억	8359396	N	N	341	N	N
41	20250224	090743	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	30	2	0.60	136614590	27408	5.79	4980	5050	4940	6510	3510	5010	4984.48	7.79	0	9751	5186	5097	5031	4942	4876	5065	4910	536	1500	500	3500	10	1	107255330	5406	-9.02	1.56	12	0.03	-559.00	3239.00	9024	20240216	-44.15	4585	20241115	9.92	5300	-4.91	20250107	4690	7.46	20250203	8890	-43.31	20240226	4585	9.92	20241115	1.33	N	093370	500	536 억	8359396	N	N	341	N	N
42	20250221	160735	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-30	5	-0.60	2368160110	471684	84.62	5060	5120	4965	6550	3530	5040	5020.65	7.95	0	-163803	5336	5187	5091	4942	4846	5140	4895	536	1510	500	3520	10	1	107255330	5373	-8.96	1.55	12	0.44	-559.00	3239.00	9024	20240216	-44.48	4585	20241115	9.27	5300	-5.47	20250107	4690	6.82	20250203	9110	-45.01	20240222	4585	9.27	20241115	1.29	N	093370	500	536 억	8525792	N	N	341	N	N
43	20250221	150738	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	0	3	0.00	2102464430	418861	75.14	5060	5120	4965	6550	3530	5040	5019.48	7.95	0	-173841	5336	5187	5091	4942	4846	5140	4895	536	1510	500	3520	10	1	107255330	5406	-9.02	1.56	12	0.39	-559.00	3239.00	9024	20240216	-44.15	4585	20241115	9.92	5300	-4.91	20250107	4690	7.46	20250203	9110	-44.68	20240222	4585	9.92	20241115	1.29	N	093370	500	536 억	8525792	N	N	3579	N	N
44	20250221	140738	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4990	-50	5	-0.99	1839393415	366437	65.74	5060	5120	4965	6550	3530	5040	5019.67	7.95	0	-167178	5336	5187	5091	4942	4846	5140	4895	536	1510	500	3520	5	1	107255330	5352	-8.93	1.54	12	0.34	-559.00	3239.00	9024	20240216	-44.70	4585	20241115	8.83	5300	-5.85	20250107	4690	6.40	20250203	9110	-45.23	20240222	4585	8.83	20241115	1.29	N	093370	500	536 억	8525792	N	N	3579	N	N
45	20250221	130736	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4995	-45	5	-0.89	1650236025	328515	58.94	5060	5120	4965	6550	3530	5040	5023.32	7.95	0	-140155	5336	5187	5091	4942	4846	5140	4895	536	1510	500	3520	5	1	107255330	5357	-8.94	1.54	12	0.31	-559.00	3239.00	9024	20240216	-44.65	4585	20241115	8.94	5300	-5.75	20250107	4690	6.50	20250203	9110	-45.17	20240222	4585	8.94	20241115	1.29	N	093370	500	536 억	8525792	N	N	3579	N	N
46	20250221	120737	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	-55	5	-1.09	1450501955	288588	51.77	5060	5120	4965	6550	3530	5040	5026.20	7.95	0	-136362	5336	5187	5091	4942	4846	5140	4895	536	1510	500	3520	5	1	107255330	5347	-8.92	1.54	12	0.27	-559.00	3239.00	9024	20240216	-44.76	4585	20241115	8.72	5300	-5.94	20250107	4690	6.29	20250203	9110	-45.28	20240222	4585	8.72	20241115	1.29	N	093370	500	536 억	8525792	N	N	3579	N	N
47	20250221	110734	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-30	5	-0.60	886962160	175487	31.48	5060	5120	5000	6550	3530	5040	5054.29	7.95	0	-61557	5336	5187	5091	4942	4846	5140	4895	536	1510	500	3520	10	1	107255330	5373	-8.96	1.55	12	0.16	-559.00	3239.00	9024	20240216	-44.48	4585	20241115	9.27	5300	-5.47	20250107	4690	6.82	20250203	9110	-45.01	20240222	4585	9.27	20241115	1.29	N	093370	500	536 억	8525792	N	N	3579	N	N
48	20250221	100736	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	30	2	0.60	434831460	85497	15.34	5060	5120	5010	6550	3530	5040	5085.96	7.95	0	-20352	5336	5187	5091	4942	4846	5140	4895	536	1510	500	3520	10	1	107255330	5438	-9.07	1.57	12	0.08	-559.00	3239.00	9024	20240216	-43.82	4585	20241115	10.58	5300	-4.34	20250107	4690	8.10	20250203	9110	-44.35	20240222	4585	10.58	20241115	1.29	N	093370	500	536 억	8525792	N	N	3579	N	N
49	20250221	090737	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	20	2	0.40	58031530	11497	2.06	5060	5070	5010	6550	3530	5040	5047.58	7.95	0	257	5336	5187	5091	4942	4846	5140	4895	536	1510	500	3520	10	1	107255330	5427	-9.05	1.56	12	0.01	-559.00	3239.00	9024	20240216	-43.93	4585	20241115	10.36	5300	-4.53	20250107	4690	7.89	20250203	9110	-44.46	20240222	4585	10.36	20241115	1.29	N	093370	500	536 억	8525792	N	N	3579	N	N
50	20250220	160732	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-20	5	-0.40	2839130825	555706	88.39	5070	5240	4995	6570	3550	5060	5109.06	8.01	0	-59515	5206	5132	5086	5012	4966	5110	4990	536	1510	500	3540	10	1	107255330	5406	-9.02	1.56	12	0.52	-559.00	3239.00	9024	20240216	-44.15	4585	20241115	9.92	5300	-4.91	20250107	4690	7.46	20250203	9110	-44.68	20240222	4585	9.92	20241115	1.24	N	093370	500	536 억	8587674	N	N	3568	N	N
51	20250220	150734	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-20	5	-0.40	2743714155	536773	85.37	5070	5240	4995	6570	3550	5060	5111.50	8.01	0	-53211	5206	5132	5086	5012	4966	5110	4990	536	1510	500	3540	10	1	107255330	5406	-9.02	1.56	12	0.50	-559.00	3239.00	9024	20240216	-44.15	4585	20241115	9.92	5300	-4.91	20250107	4690	7.46	20250203	9110	-44.68	20240222	4585	9.92	20241115	1.24	N	093370	500	536 억	8587674	N	N	1090	N	N
52	20250220	140734	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-20	5	-0.40	2516688585	491693	78.20	5070	5240	4995	6570	3550	5060	5118.41	8.01	0	-36060	5206	5132	5086	5012	4966	5110	4990	536	1510	500	3540	10	1	107255330	5406	-9.02	1.56	12	0.46	-559.00	3239.00	9024	20240216	-44.15	4585	20241115	9.92	5300	-4.91	20250107	4690	7.46	20250203	9110	-44.68	20240222	4585	9.92	20241115	1.24	N	093370	500	536 억	8587674	N	N	1090	N	N
53	20250220	130732	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	10	2	0.20	2246553515	438270	69.71	5070	5240	4995	6570	3550	5060	5125.96	8.01	0	-16153	5206	5132	5086	5012	4966	5110	4990	536	1510	500	3540	10	1	107255330	5438	-9.07	1.57	12	0.41	-559.00	3239.00	9024	20240216	-43.82	4585	20241115	10.58	5300	-4.34	20250107	4690	8.10	20250203	9110	-44.35	20240222	4585	10.58	20241115	1.24	N	093370	500	536 억	8587674	N	N	1090	N	N
54	20250220	120733	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	40	2	0.79	2069148175	403389	64.16	5070	5240	4995	6570	3550	5060	5129.41	8.01	0	91	5206	5132	5086	5012	4966	5110	4990	536	1510	500	3540	10	1	107255330	5470	-9.12	1.57	12	0.38	-559.00	3239.00	9024	20240216	-43.48	4585	20241115	11.23	5300	-3.77	20250107	4690	8.74	20250203	9110	-44.02	20240222	4585	11.23	20241115	1.24	N	093370	500	536 억	8587674	N	N	1090	N	N
55	20250220	110733	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	40	2	0.79	1665364735	324663	51.64	5070	5240	4995	6570	3550	5060	5129.52	8.01	0	30898	5206	5132	5086	5012	4966	5110	4990	536	1510	500	3540	10	1	107255330	5470	-9.12	1.57	12	0.30	-559.00	3239.00	9024	20240216	-43.48	4585	20241115	11.23	5300	-3.77	20250107	4690	8.74	20250203	9110	-44.02	20240222	4585	11.23	20241115	1.24	N	093370	500	536 억	8587674	N	N	1090	N	N
56	20250220	100732	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	70	2	1.38	1273961965	247814	39.42	5070	5240	4995	6570	3550	5060	5140.80	8.01	0	56109	5206	5132	5086	5012	4966	5110	4990	536	1510	500	3540	10	1	107255330	5502	-9.18	1.58	12	0.23	-559.00	3239.00	9024	20240216	-43.15	4585	20241115	11.89	5300	-3.21	20250107	4690	9.38	20250203	9110	-43.69	20240222	4585	11.89	20241115	1.24	N	093370	500	536 억	8587674	N	N	1090	N	N
57	20250220	090736	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	10	2	0.20	198565095	39452	6.27	5070	5080	4995	6570	3550	5060	5033.08	8.01	0	6817	5206	5132	5086	5012	4966	5110	4990	536	1510	500	3540	10	1	107255330	5438	-9.07	1.57	12	0.04	-559.00	3239.00	9024	20240216	-43.82	4585	20241115	10.58	5300	-4.34	20250107	4690	8.10	20250203	9110	-44.35	20240222	4585	10.58	20241115	1.24	N	093370	500	536 억	8587674	N	N	1090	N	N
58	20250219	160730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	0	3	0.00	3191107440	626690	168.24	5070	5160	5040	6570	3550	5060	5092.02	8.16	0	-159905	5280	5170	5110	5000	4940	5140	4970	536	1510	500	3540	10	1	107255330	5427	-9.05	1.56	12	0.58	-559.00	3239.00	9024	20240216	-43.93	4585	20241115	10.36	5300	-4.53	20250107	4690	7.89	20250203	9180	-44.88	20240219	4585	10.36	20241115	1.25	N	093370	500	536 억	8747120	N	N	1090	N	N
59	20250219	150732	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	10	2	0.20	2990810610	587149	157.62	5070	5160	5040	6570	3550	5060	5093.78	8.16	0	-141870	5280	5170	5110	5000	4940	5140	4970	536	1510	500	3540	10	1	107255330	5438	-9.07	1.57	12	0.55	-559.00	3239.00	9024	20240216	-43.82	4585	20241115	10.58	5300	-4.34	20250107	4690	8.10	20250203	9180	-44.77	20240219	4585	10.58	20241115	1.25	N	093370	500	536 억	8747120	N	N	5055	N	N
60	20250219	140729	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	20	2	0.40	2598658250	510032	136.92	5070	5160	5040	6570	3550	5060	5095.09	8.16	0	-130077	5280	5170	5110	5000	4940	5140	4970	536	1510	500	3540	10	1	107255330	5449	-9.09	1.57	12	0.48	-559.00	3239.00	9024	20240216	-43.71	4585	20241115	10.80	5300	-4.15	20250107	4690	8.32	20250203	9180	-44.66	20240219	4585	10.80	20241115	1.25	N	093370	500	536 억	8747120	N	N	5055	N	N
61	20250219	130730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	30	2	0.59	2315994830	454344	121.97	5070	5160	5040	6570	3550	5060	5097.45	8.16	0	-98820	5280	5170	5110	5000	4940	5140	4970	536	1510	500	3540	10	1	107255330	5459	-9.11	1.57	12	0.42	-559.00	3239.00	9024	20240216	-43.59	4585	20241115	11.01	5300	-3.96	20250107	4690	8.53	20250203	9180	-44.55	20240219	4585	11.01	20241115	1.25	N	093370	500	536 억	8747120	N	N	5055	N	N
62	20250219	120729	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	40	2	0.79	1821858120	356953	95.83	5070	5160	5040	6570	3550	5060	5103.92	8.16	0	-64994	5280	5170	5110	5000	4940	5140	4970	536	1510	500	3540	10	1	107255330	5470	-9.12	1.57	12	0.33	-559.00	3239.00	9024	20240216	-43.48	4585	20241115	11.23	5300	-3.77	20250107	4690	8.74	20250203	9180	-44.44	20240219	4585	11.23	20241115	1.25	N	093370	500	536 억	8747120	N	N	5055	N	N
63	20250219	110730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	40	2	0.79	1671311680	327429	87.90	5070	5160	5040	6570	3550	5060	5104.35	8.16	0	-51436	5280	5170	5110	5000	4940	5140	4970	536	1510	500	3540	10	1	107255330	5470	-9.12	1.57	12	0.31	-559.00	3239.00	9024	20240216	-43.48	4585	20241115	11.23	5300	-3.77	20250107	4690	8.74	20250203	9180	-44.44	20240219	4585	11.23	20241115	1.25	N	093370	500	536 억	8747120	N	N	5055	N	N
64	20250219	100730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	40	2	0.79	1065449060	209166	56.15	5070	5160	5040	6570	3550	5060	5093.80	8.16	0	-40342	5280	5170	5110	5000	4940	5140	4970	536	1510	500	3540	10	1	107255330	5470	-9.12	1.57	12	0.20	-559.00	3239.00	9024	20240216	-43.48	4585	20241115	11.23	5300	-3.77	20250107	4690	8.74	20250203	9180	-44.44	20240219	4585	11.23	20241115	1.25	N	093370	500	536 억	8747120	N	N	5055	N	N
65	20250219	090731	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	0	3	0.00	161798740	31943	8.58	5070	5110	5040	6570	3550	5060	5065.23	8.16	0	521	5280	5170	5110	5000	4940	5140	4970	536	1510	500	3540	10	1	107255330	5427	-9.05	1.56	12	0.03	-559.00	3239.00	9024	20240216	-43.93	4585	20241115	10.36	5300	-4.53	20250107	4690	7.89	20250203	9180	-44.88	20240219	4585	10.36	20241115	1.25	N	093370	500	536 억	8747120	N	N	5055	N	N
66	20250218	160728	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-120	5	-2.32	1867391940	366602	57.96	5220	5220	5050	6730	3630	5180	5093.79	8.35	0	-164067	5406	5292	5166	5052	4926	5350	5110	536	1550	500	3620	10	1	107255330	5427	-9.05	1.56	12	0.34	-559.00	3239.00	9024	20240216	-43.93	4585	20241115	10.36	5300	-4.53	20250107	4690	7.89	20250203	9180	-44.88	20240219	4585	10.36	20241115	1.26	N	093370	500	536 억	8953698	N	N	5055	N	N
67	20250218	150729	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-100	5	-1.93	1726915430	338884	53.57	5220	5220	5050	6730	3630	5180	5095.89	8.35	0	-156626	5406	5292	5166	5052	4926	5350	5110	536	1550	500	3620	10	1	107255330	5449	-9.09	1.57	12	0.32	-559.00	3239.00	9024	20240216	-43.71	4585	20241115	10.80	5300	-4.15	20250107	4690	8.32	20250203	9180	-44.66	20240219	4585	10.80	20241115	1.26	N	093370	500	536 억	8953698	N	N	2407	N	N
68	20250218	140730	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-120	5	-2.32	1548745570	303737	48.02	5220	5220	5050	6730	3630	5180	5098.97	8.35	0	-144292	5406	5292	5166	5052	4926	5350	5110	536	1550	500	3620	10	1	107255330	5427	-9.05	1.56	12	0.28	-559.00	3239.00	9024	20240216	-43.93	4585	20241115	10.36	5300	-4.53	20250107	4690	7.89	20250203	9180	-44.88	20240219	4585	10.36	20241115	1.26	N	093370	500	536 억	8953698	N	N	2407	N	N
69	20250218	130727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-120	5	-2.32	1317732640	258104	40.80	5220	5220	5050	6730	3630	5180	5105.43	8.35	0	-114724	5406	5292	5166	5052	4926	5350	5110	536	1550	500	3620	10	1	107255330	5427	-9.05	1.56	12	0.24	-559.00	3239.00	9024	20240216	-43.93	4585	20241115	10.36	5300	-4.53	20250107	4690	7.89	20250203	9180	-44.88	20240219	4585	10.36	20241115	1.26	N	093370	500	536 억	8953698	N	N	2407	N	N
70	20250218	120729	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	-90	5	-1.74	1172670830	229508	36.28	5220	5220	5050	6730	3630	5180	5109.50	8.35	0	-103490	5406	5292	5166	5052	4926	5350	5110	536	1550	500	3620	10	1	107255330	5459	-9.11	1.57	12	0.21	-559.00	3239.00	9024	20240216	-43.59	4585	20241115	11.01	5300	-3.96	20250107	4690	8.53	20250203	9180	-44.55	20240219	4585	11.01	20241115	1.26	N	093370	500	536 억	8953698	N	N	2407	N	N
71	20250218	110727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	-110	5	-2.12	1020386390	199559	31.55	5220	5220	5050	6730	3630	5180	5113.21	8.35	0	-90850	5406	5292	5166	5052	4926	5350	5110	536	1550	500	3620	10	1	107255330	5438	-9.07	1.57	12	0.19	-559.00	3239.00	9024	20240216	-43.82	4585	20241115	10.58	5300	-4.34	20250107	4690	8.10	20250203	9180	-44.77	20240219	4585	10.58	20241115	1.26	N	093370	500	536 억	8953698	N	N	2407	N	N
72	20250218	100727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	-90	5	-1.74	748135460	145808	23.05	5220	5220	5060	6730	3630	5180	5130.96	8.35	0	-61326	5406	5292	5166	5052	4926	5350	5110	536	1550	500	3620	10	1	107255330	5459	-9.11	1.57	12	0.14	-559.00	3239.00	9024	20240216	-43.59	4585	20241115	11.01	5300	-3.96	20250107	4690	8.53	20250203	9180	-44.55	20240219	4585	11.01	20241115	1.26	N	093370	500	536 억	8953698	N	N	2407	N	N
73	20250218	090729	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5160	-20	5	-0.39	200282450	38764	6.13	5220	5220	5130	6730	3630	5180	5166.71	8.35	0	-22821	5406	5292	5166	5052	4926	5350	5110	536	1550	500	3620	10	1	107255330	5534	-9.23	1.59	12	0.04	-559.00	3239.00	9024	20240216	-42.82	4585	20241115	12.54	5300	-2.64	20250107	4690	10.02	20250203	9180	-43.79	20240219	4585	12.54	20241115	1.26	N	093370	500	536 억	8953698	N	N	2407	N	N
74	20250217	160727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	185	2	3.70	3249209860	627711	274.62	5040	5280	5040	6490	3500	4995	5176.28	8.27	0	89306	5125	5060	5015	4950	4905	5037	4927	536	1495	500	3490	10	1	107255330	5556	-9.27	1.60	12	0.59	-559.00	3239.00	9024	20240216	-42.60	4585	20241115	12.98	5300	-2.26	20250107	4690	10.45	20250203	9180	-43.57	20240219	4585	12.98	20241115	1.25	N	093370	500	536 억	8868400	N	N	2407	N	N
75	20250217	150726	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5160	165	2	3.30	3051599010	589486	257.90	5040	5280	5040	6490	3500	4995	5176.71	8.27	0	80833	5125	5060	5015	4950	4905	5037	4927	536	1495	500	3490	10	1	107255330	5534	-9.23	1.59	12	0.55	-559.00	3239.00	9024	20240216	-42.82	4585	20241115	12.54	5300	-2.64	20250107	4690	10.02	20250203	9180	-43.79	20240219	4585	12.54	20241115	1.25	N	093370	500	536 억	8868400	N	N	226	N	N
76	20250217	140726	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5190	195	2	3.90	2678068930	517379	226.35	5040	5280	5040	6490	3500	4995	5176.22	8.27	0	108058	5125	5060	5015	4950	4905	5037	4927	536	1495	500	3490	10	1	107255330	5567	-9.28	1.60	12	0.48	-559.00	3239.00	9024	20240216	-42.49	4585	20241115	13.20	5300	-2.08	20250107	4690	10.66	20250203	9180	-43.46	20240219	4585	13.20	20241115	1.25	N	093370	500	536 억	8868400	N	N	226	N	N
77	20250217	130727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	185	2	3.70	2484687440	480142	210.06	5040	5280	5040	6490	3500	4995	5174.90	8.27	0	116081	5125	5060	5015	4950	4905	5037	4927	536	1495	500	3490	10	1	107255330	5556	-9.27	1.60	12	0.45	-559.00	3239.00	9024	20240216	-42.60	4585	20241115	12.98	5300	-2.26	20250107	4690	10.45	20250203	9180	-43.57	20240219	4585	12.98	20241115	1.25	N	093370	500	536 억	8868400	N	N	226	N	N
78	20250217	120728	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5200	205	2	4.10	2267927760	438267	191.74	5040	5280	5040	6490	3500	4995	5174.76	8.27	0	124677	5125	5060	5015	4950	4905	5037	4927	536	1495	500	3490	10	1	107255330	5577	-9.30	1.61	12	0.41	-559.00	3239.00	9024	20240216	-42.38	4585	20241115	13.41	5300	-1.89	20250107	4690	10.87	20250203	9180	-43.36	20240219	4585	13.41	20241115	1.25	N	093370	500	536 억	8868400	N	N	226	N	N
79	20250217	110727	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5260	265	2	5.31	1931525640	373887	163.58	5040	5280	5040	6490	3500	4995	5166.07	8.27	0	127739	5125	5060	5015	4950	4905	5037	4927	536	1495	500	3490	10	1	107255330	5642	-9.41	1.62	12	0.35	-559.00	3239.00	9024	20240216	-41.71	4585	20241115	14.72	5300	-0.75	20250107	4690	12.15	20250203	9180	-42.70	20240219	4585	14.72	20241115	1.25	N	093370	500	536 억	8868400	N	N	226	N	N
80	20250217	100724	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	175	2	3.50	885391030	173186	75.77	5040	5170	5040	6490	3500	4995	5112.37	8.27	0	73686	5125	5060	5015	4950	4905	5037	4927	536	1495	500	3490	10	1	107255330	5545	-9.25	1.60	12	0.16	-559.00	3239.00	9024	20240216	-42.71	4585	20241115	12.76	5300	-2.45	20250107	4690	10.23	20250203	9180	-43.68	20240219	4585	12.76	20241115	1.25	N	093370	500	536 억	8868400	N	N	226	N	N
81	20250217	090726	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	85	2	1.70	151545010	29835	13.05	5040	5100	5040	6490	3500	4995	5079.44	8.27	0	16948	5125	5060	5015	4950	4905	5037	4927	536	1495	500	3490	10	1	107255330	5449	-9.09	1.57	12	0.03	-559.00	3239.00	9024	20240216	-43.71	4585	20241115	10.80	5300	-4.15	20250107	4690	8.32	20250203	9180	-44.66	20240219	4585	10.80	20241115	1.25	N	093370	500	536 억	8868400	N	N	226	N	N
82	20250214	160722	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4995	-45	5	-0.89	1122944990	223633	61.96	5070	5080	4970	6550	3530	5040	5021.40	8.25	0	13816	5130	5085	4995	4950	4860	5107	4972	536	1510	500	3520	5	1	107255330	5357	-8.94	1.54	12	0.21	-559.00	3239.00	9024	20240216	-44.65	4585	20241115	8.94	5300	-5.75	20250107	4690	6.50	20250203	9240	-45.94	20240216	4585	8.94	20241115	1.25	N	093370	500	536 억	8853137	N	N	226	N	N
83	20250214	150721	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-30	5	-0.60	1051397190	209312	57.99	5070	5080	4970	6550	3530	5040	5023.11	8.25	0	18532	5130	5085	4995	4950	4860	5107	4972	536	1510	500	3520	10	1	107255330	5373	-8.96	1.55	12	0.20	-559.00	3239.00	9024	20240216	-44.48	4585	20241115	9.27	5300	-5.47	20250107	4690	6.82	20250203	9240	-45.78	20240216	4585	9.27	20241115	1.25	N	093370	500	536 억	8853137	N	N	1383	N	N
84	20250214	140722	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	10	2	0.20	940578060	187246	51.88	5070	5080	4970	6550	3530	5040	5023.22	8.25	0	22438	5130	5085	4995	4950	4860	5107	4972	536	1510	500	3520	10	1	107255330	5416	-9.03	1.56	12	0.17	-559.00	3239.00	9024	20240216	-44.04	4585	20241115	10.14	5300	-4.72	20250107	4690	7.68	20250203	9240	-45.35	20240216	4585	10.14	20241115	1.25	N	093370	500	536 억	8853137	N	N	1383	N	N
85	20250214	130725	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	20	2	0.40	800241520	159481	44.19	5070	5080	4970	6550	3530	5040	5017.78	8.25	0	25530	5130	5085	4995	4950	4860	5107	4972	536	1510	500	3520	10	1	107255330	5427	-9.05	1.56	12	0.15	-559.00	3239.00	9024	20240216	-43.93	4585	20241115	10.36	5300	-4.53	20250107	4690	7.89	20250203	9240	-45.24	20240216	4585	10.36	20241115	1.25	N	093370	500	536 억	8853137	N	N	1383	N	N
86	20250214	120722	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-20	5	-0.40	645785370	128838	35.70	5070	5080	4970	6550	3530	5040	5012.38	8.25	0	16922	5130	5085	4995	4950	4860	5107	4972	536	1510	500	3520	10	1	107255330	5384	-8.98	1.55	12	0.12	-559.00	3239.00	9024	20240216	-44.37	4585	20241115	9.49	5300	-5.28	20250107	4690	7.04	20250203	9240	-45.67	20240216	4585	9.49	20241115	1.25	N	093370	500	536 억	8853137	N	N	1383	N	N
87	20250214	110718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-10	5	-0.20	528554480	105528	29.24	5070	5080	4970	6550	3530	5040	5008.66	8.25	0	2091	5130	5085	4995	4950	4860	5107	4972	536	1510	500	3520	10	1	107255330	5395	-9.00	1.55	12	0.10	-559.00	3239.00	9024	20240216	-44.26	4585	20241115	9.71	5300	-5.09	20250107	4690	7.25	20250203	9240	-45.56	20240216	4585	9.71	20241115	1.25	N	093370	500	536 억	8853137	N	N	1383	N	N
88	20250214	100720	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-10	5	-0.20	375979500	75043	20.79	5070	5080	4970	6550	3530	5040	5010.18	8.25	0	-13822	5130	5085	4995	4950	4860	5107	4972	536	1510	500	3520	10	1	107255330	5395	-9.00	1.55	12	0.07	-559.00	3239.00	9024	20240216	-44.26	4585	20241115	9.71	5300	-5.09	20250107	4690	7.25	20250203	9240	-45.56	20240216	4585	9.71	20241115	1.25	N	093370	500	536 억	8853137	N	N	1383	N	N
89	20250214	090724	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	-40	5	-0.79	118774085	23608	6.54	5070	5080	4970	6550	3530	5040	5031.08	8.25	0	-12051	5130	5085	4995	4950	4860	5107	4972	536	1510	500	3520	10	1	107255330	5363	-8.94	1.54	12	0.02	-559.00	3239.00	9024	20240216	-44.59	4585	20241115	9.05	5300	-5.66	20250107	4690	6.61	20250203	9240	-45.89	20240216	4585	9.05	20241115	1.25	N	093370	500	536 억	8853137	N	N	1383	N	N
90	20250213	160716	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	145	2	2.96	1795559340	359258	275.10	4910	5040	4905	6360	3430	4895	4997.88	8.17	-2656	102874	5011	4952	4921	4862	4831	4937	4847	536	1465	500	3420	10	1	107255330	5406	-9.02	1.56	12	0.33	-559.00	3239.00	9024	20240216	-44.15	4585	20241115	9.92	5300	-4.91	20250107	4690	7.46	20250203	9240	-45.45	20240216	4585	9.92	20241115	1.25	N	093370	500	536 억	8764327	N	N	1383	N	N
91	20250213	150716	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	105	2	2.15	1367008725	274090	209.89	4910	5030	4905	6360	3430	4895	4987.44	8.17	-2656	96864	5011	4952	4921	4862	4831	4937	4847	536	1465	500	3420	10	1	107255330	5363	-8.94	1.54	12	0.26	-559.00	3239.00	9024	20240216	-44.59	4585	20241115	9.05	5300	-5.66	20250107	4690	6.61	20250203	9240	-45.89	20240216	4585	9.05	20241115	1.25	N	093370	500	536 억	8764327	N	N	719	N	N
92	20250213	140715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4990	95	2	1.94	1240138670	248670	190.42	4910	5030	4905	6360	3430	4895	4987.09	8.17	-2656	95957	5011	4952	4921	4862	4831	4937	4847	536	1465	500	3420	5	1	107255330	5352	-8.93	1.54	12	0.23	-559.00	3239.00	9024	20240216	-44.70	4585	20241115	8.83	5300	-5.85	20250107	4690	6.40	20250203	9240	-46.00	20240216	4585	8.83	20241115	1.25	N	093370	500	536 억	8764327	N	N	719	N	N
93	20250213	130715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	90	2	1.84	1042172445	209043	160.08	4910	5030	4905	6360	3430	4895	4985.45	8.17	-2656	70943	5011	4952	4921	4862	4831	4937	4847	536	1465	500	3420	5	1	107255330	5347	-8.92	1.54	12	0.19	-559.00	3239.00	9024	20240216	-44.76	4585	20241115	8.72	5300	-5.94	20250107	4690	6.29	20250203	9240	-46.05	20240216	4585	8.72	20241115	1.25	N	093370	500	536 억	8764327	N	N	719	N	N
94	20250213	120715	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	90	2	1.84	941401690	188804	144.58	4910	5030	4905	6360	3430	4895	4986.13	8.17	-2656	72021	5011	4952	4921	4862	4831	4937	4847	536	1465	500	3420	5	1	107255330	5347	-8.92	1.54	12	0.18	-559.00	3239.00	9024	20240216	-44.76	4585	20241115	8.72	5300	-5.94	20250107	4690	6.29	20250203	9240	-46.05	20240216	4585	8.72	20241115	1.25	N	093370	500	536 억	8764327	N	N	719	N	N
95	20250213	110712	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4975	80	2	1.63	809899890	162366	124.33	4910	5030	4905	6360	3430	4895	4988.11	8.17	-2656	70670	5011	4952	4921	4862	4831	4937	4847	536	1465	500	3420	5	1	107255330	5336	-8.90	1.54	12	0.15	-559.00	3239.00	9024	20240216	-44.87	4585	20241115	8.51	5300	-6.13	20250107	4690	6.08	20250203	9240	-46.16	20240216	4585	8.51	20241115	1.25	N	093370	500	536 억	8764327	N	N	719	N	N
96	20250213	100716	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	105	2	2.15	690293835	138345	105.94	4910	5030	4905	6360	3430	4895	4989.66	8.17	-2656	75483	5011	4952	4921	4862	4831	4937	4847	536	1465	500	3420	10	1	107255330	5363	-8.94	1.54	12	0.13	-559.00	3239.00	9024	20240216	-44.59	4585	20241115	9.05	5300	-5.66	20250107	4690	6.61	20250203	9240	-45.89	20240216	4585	9.05	20241115	1.25	N	093370	500	536 억	8764327	N	N	719	N	N
97	20250213	090711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4990	95	2	1.94	157155135	31586	24.19	4910	5010	4905	6360	3430	4895	4975.47	8.17	-2656	20505	5011	4952	4921	4862	4831	4937	4847	536	1465	500	3420	5	1	107255330	5352	-8.93	1.54	12	0.03	-559.00	3239.00	9024	20240216	-44.70	4585	20241115	8.83	5300	-5.85	20250107	4690	6.40	20250203	9240	-46.00	20240216	4585	8.83	20241115	1.25	N	093370	500	536 억	8764327	N	N	719	N	N
98	20250212	160710	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	-45	5	-0.91	640543180	130193	56.04	4980	4980	4890	6420	3460	4940	4919.97	8.19	0	-15430	5066	5002	4946	4882	4826	5035	4915	536	1480	500	3450	5	1	107255330	5250	-8.76	1.51	12	0.12	-559.00	3239.00	9024	20240216	-45.76	4585	20241115	6.76	5300	-7.64	20250107	4690	4.37	20250203	9240	-47.02	20240216	4585	6.76	20241115	1.25	N	093370	500	536 억	8784297	N	N	719	N	N
99	20250212	150710	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	-35	5	-0.71	613450815	124659	53.66	4980	4980	4890	6420	3460	4940	4921.03	8.19	0	-15053	5066	5002	4946	4882	4826	5035	4915	536	1480	500	3450	5	1	107255330	5261	-8.77	1.51	12	0.12	-559.00	3239.00	9024	20240216	-45.64	4585	20241115	6.98	5300	-7.45	20250107	4690	4.58	20250203	9240	-46.92	20240216	4585	6.98	20241115	1.25	N	093370	500	536 억	8784297	N	N	372	N	N
100	20250212	140711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4915	-25	5	-0.51	517134670	105003	45.20	4980	4980	4890	6420	3460	4940	4924.95	8.19	0	-7559	5066	5002	4946	4882	4826	5035	4915	536	1480	500	3450	5	1	107255330	5272	-8.79	1.52	12	0.10	-559.00	3239.00	9024	20240216	-45.53	4585	20241115	7.20	5300	-7.26	20250107	4690	4.80	20250203	9240	-46.81	20240216	4585	7.20	20241115	1.25	N	093370	500	536 억	8784297	N	N	372	N	N
101	20250212	130713	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	-30	5	-0.61	420534680	85323	36.73	4980	4980	4890	6420	3460	4940	4928.74	8.19	0	-8646	5066	5002	4946	4882	4826	5035	4915	536	1480	500	3450	5	1	107255330	5266	-8.78	1.52	12	0.08	-559.00	3239.00	9024	20240216	-45.59	4585	20241115	7.09	5300	-7.36	20250107	4690	4.69	20250203	9240	-46.86	20240216	4585	7.09	20241115	1.25	N	093370	500	536 억	8784297	N	N	372	N	N
102	20250212	120710	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4940	0	3	0.00	374471225	75966	32.70	4980	4980	4890	6420	3460	4940	4929.46	8.19	0	-4577	5066	5002	4946	4882	4826	5035	4915	536	1480	500	3450	5	1	107255330	5298	-8.84	1.53	12	0.07	-559.00	3239.00	9024	20240216	-45.26	4585	20241115	7.74	5300	-6.79	20250107	4690	5.33	20250203	9240	-46.54	20240216	4585	7.74	20241115	1.25	N	093370	500	536 억	8784297	N	N	372	N	N
103	20250212	110708	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4935	-5	5	-0.10	319018810	64723	27.86	4980	4980	4890	6420	3460	4940	4928.99	8.19	0	-7556	5066	5002	4946	4882	4826	5035	4915	536	1480	500	3450	5	1	107255330	5293	-8.83	1.52	12	0.06	-559.00	3239.00	9024	20240216	-45.31	4585	20241115	7.63	5300	-6.89	20250107	4690	5.22	20250203	9240	-46.59	20240216	4585	7.63	20241115	1.25	N	093370	500	536 억	8784297	N	N	372	N	N
104	20250212	100705	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4935	-5	5	-0.10	254745090	51693	22.25	4980	4980	4890	6420	3460	4940	4928.04	8.19	0	-8046	5066	5002	4946	4882	4826	5035	4915	536	1480	500	3450	5	1	107255330	5293	-8.83	1.52	12	0.05	-559.00	3239.00	9024	20240216	-45.31	4585	20241115	7.63	5300	-6.89	20250107	4690	5.22	20250203	9240	-46.59	20240216	4585	7.63	20241115	1.25	N	093370	500	536 억	8784297	N	N	372	N	N
105	20250212	090712	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	-50	5	-1.01	103977290	21186	9.12	4980	4980	4890	6420	3460	4940	4907.83	8.19	0	-14455	5066	5002	4946	4882	4826	5035	4915	536	1480	500	3450	5	1	107255330	5245	-8.75	1.51	12	0.02	-559.00	3239.00	9024	20240216	-45.81	4585	20241115	6.65	5300	-7.74	20250107	4690	4.26	20250203	9240	-47.08	20240216	4585	6.65	20241115	1.25	N	093370	500	536 억	8784297	N	N	372	N	N
106	20250211	160712	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4940	-15	5	-0.30	1149071040	232110	118.41	4920	5010	4890	6440	3470	4955	4950.55	8.21	0	-21220	5091	5022	4886	4817	4681	5057	4852	536	1485	500	3460	5	1	107255330	5298	-8.84	1.53	12	0.22	-559.00	3239.00	9024	20240216	-45.26	4585	20241115	7.74	5300	-6.79	20250107	4690	5.33	20250203	9240	-46.54	20240216	4585	7.74	20241115	1.23	N	093370	500	536 억	8802406	N	N	372	N	N
107	20250211	150711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4925	-30	5	-0.61	1109246645	224030	114.29	4920	5010	4890	6440	3470	4955	4951.33	8.21	0	-18279	5091	5022	4886	4817	4681	5057	4852	536	1485	500	3460	5	1	107255330	5282	-8.81	1.52	12	0.21	-559.00	3239.00	9024	20240216	-45.42	4585	20241115	7.42	5300	-7.08	20250107	4690	5.01	20250203	9240	-46.70	20240216	4585	7.42	20241115	1.23	N	093370	500	536 억	8802406	N	N	1950	N	N
108	20250211	140712	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4940	-15	5	-0.30	1001415050	202201	103.15	4920	5010	4890	6440	3470	4955	4952.57	8.21	0	-6847	5091	5022	4886	4817	4681	5057	4852	536	1485	500	3460	5	1	107255330	5298	-8.84	1.53	12	0.19	-559.00	3239.00	9024	20240216	-45.26	4585	20241115	7.74	5300	-6.79	20250107	4690	5.33	20250203	9240	-46.54	20240216	4585	7.74	20241115	1.23	N	093370	500	536 억	8802406	N	N	1950	N	N
109	20250211	130711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4920	-35	5	-0.71	930884395	187902	95.86	4920	5010	4890	6440	3470	4955	4954.10	8.21	0	-11273	5091	5022	4886	4817	4681	5057	4852	536	1485	500	3460	5	1	107255330	5277	-8.80	1.52	12	0.18	-559.00	3239.00	9024	20240216	-45.48	4585	20241115	7.31	5300	-7.17	20250107	4690	4.90	20250203	9240	-46.75	20240216	4585	7.31	20241115	1.23	N	093370	500	536 억	8802406	N	N	1950	N	N
110	20250211	120710	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4915	-40	5	-0.81	830025630	167344	85.37	4920	5010	4895	6440	3470	4955	4960.00	8.21	0	1113	5091	5022	4886	4817	4681	5057	4852	536	1485	500	3460	5	1	107255330	5272	-8.79	1.52	12	0.16	-559.00	3239.00	9024	20240216	-45.53	4585	20241115	7.20	5300	-7.26	20250107	4690	4.80	20250203	9240	-46.81	20240216	4585	7.20	20241115	1.23	N	093370	500	536 억	8802406	N	N	1950	N	N
111	20250211	110711	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4945	-10	5	-0.20	732418465	147518	75.26	4920	5010	4895	6440	3470	4955	4964.94	8.21	0	6106	5091	5022	4886	4817	4681	5057	4852	536	1485	500	3460	5	1	107255330	5304	-8.85	1.53	12	0.14	-559.00	3239.00	9024	20240216	-45.20	4585	20241115	7.85	5300	-6.70	20250107	4690	5.44	20250203	9240	-46.48	20240216	4585	7.85	20241115	1.23	N	093370	500	536 억	8802406	N	N	1950	N	N
112	20250211	100712	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	30	2	0.61	619644005	124776	63.65	4920	5010	4895	6440	3470	4955	4966.05	8.21	0	9242	5091	5022	4886	4817	4681	5057	4852	536	1485	500	3460	5	1	107255330	5347	-8.92	1.54	12	0.12	-559.00	3239.00	9024	20240216	-44.76	4585	20241115	8.72	5300	-5.94	20250107	4690	6.29	20250203	9240	-46.05	20240216	4585	8.72	20241115	1.23	N	093370	500	536 억	8802406	N	N	1950	N	N
113	20250211	090714	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	-45	5	-0.91	119364505	24295	12.39	4920	4970	4895	6440	3470	4955	4913.13	8.21	0	-16348	5091	5022	4886	4817	4681	5057	4852	536	1485	500	3460	5	1	107255330	5266	-8.78	1.52	12	0.02	-559.00	3239.00	9024	20240216	-45.59	4585	20241115	7.09	5300	-7.36	20250107	4690	4.69	20250203	9240	-46.86	20240216	4585	7.09	20241115	1.23	N	093370	500	536 억	8802406	N	N	1950	N	N
114	20250210	160707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4955	55	2	1.12	944811620	195216	76.11	4895	4955	4750	6370	3430	4900	4839.52	8.17	0	17685	5060	4980	4930	4850	4800	4955	4825	536	1470	500	3430	5	1	107255330	5315	-8.86	1.53	12	0.18	-559.00	3239.00	9131	20240126	-45.73	4585	20241115	8.07	5300	-6.51	20250107	4690	5.65	20250203	9240	-46.37	20240216	4585	8.07	20241115	1.22	N	093370	500	536 억	8759614	N	N	1819	N	N
115	20250210	150706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4920	20	2	0.41	886870065	183510	71.55	4895	4945	4750	6370	3430	4900	4832.82	8.17	0	15247	5060	4980	4930	4850	4800	4955	4825	536	1470	500	3430	5	1	107255330	5277	-8.80	1.52	12	0.17	-559.00	3239.00	9131	20240126	-46.12	4585	20241115	7.31	5300	-7.17	20250107	4690	4.90	20250203	9240	-46.75	20240216	4585	7.31	20241115	1.22	N	093370	500	536 억	8759614	N	N	596	N	N
116	20250210	140706	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	0	3	0.00	773146030	160396	62.54	4895	4910	4750	6370	3430	4900	4820.23	8.17	0	8042	5060	4980	4930	4850	4800	4955	4825	536	1470	500	3430	5	1	107255330	5256	-8.77	1.51	12	0.15	-559.00	3239.00	9131	20240126	-46.34	4585	20241115	6.87	5300	-7.55	20250107	4690	4.48	20250203	9240	-46.97	20240216	4585	6.87	20241115	1.22	N	093370	500	536 억	8759614	N	N	596	N	N
117	20250210	130708	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	-40	5	-0.82	660622500	137382	53.57	4895	4900	4750	6370	3430	4900	4808.65	8.17	0	-3486	5060	4980	4930	4850	4800	4955	4825	536	1470	500	3430	5	1	107255330	5213	-8.69	1.50	12	0.13	-559.00	3239.00	9131	20240126	-46.77	4585	20241115	6.00	5300	-8.30	20250107	4690	3.62	20250203	9240	-47.40	20240216	4585	6.00	20241115	1.22	N	093370	500	536 억	8759614	N	N	596	N	N
118	20250210	120705	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	-30	5	-0.61	581859730	121185	47.25	4895	4900	4750	6370	3430	4900	4801.42	8.17	0	-8132	5060	4980	4930	4850	4800	4955	4825	536	1470	500	3430	5	1	107255330	5223	-8.71	1.50	12	0.11	-559.00	3239.00	9131	20240126	-46.67	4585	20241115	6.22	5300	-8.11	20250107	4690	3.84	20250203	9240	-47.29	20240216	4585	6.22	20241115	1.22	N	093370	500	536 억	8759614	N	N	596	N	N
119	20250210	110702	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	-40	5	-0.82	500667265	104469	40.73	4895	4900	4750	6370	3430	4900	4792.50	8.17	0	-18669	5060	4980	4930	4850	4800	4955	4825	536	1470	500	3430	5	1	107255330	5213	-8.69	1.50	12	0.10	-559.00	3239.00	9131	20240126	-46.77	4585	20241115	6.00	5300	-8.30	20250107	4690	3.62	20250203	9240	-47.40	20240216	4585	6.00	20241115	1.22	N	093370	500	536 억	8759614	N	N	596	N	N
120	20250210	100703	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	-80	5	-1.63	412759720	86304	33.65	4895	4900	4750	6370	3430	4900	4782.63	8.17	0	-27805	5060	4980	4930	4850	4800	4955	4825	536	1470	500	3430	5	1	107255330	5170	-8.62	1.49	12	0.08	-559.00	3239.00	9131	20240126	-47.21	4585	20241115	5.13	5300	-9.06	20250107	4690	2.77	20250203	9240	-47.84	20240216	4585	5.13	20241115	1.22	N	093370	500	536 억	8759614	N	N	596	N	N
121	20250210	090700	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	-115	5	-2.35	87963240	18299	7.13	4895	4900	4780	6370	3430	4900	4807.00	8.17	0	-14790	5060	4980	4930	4850	4800	4955	4825	536	1470	500	3430	5	1	107255330	5132	-8.56	1.48	12	0.02	-559.00	3239.00	9131	20240126	-47.60	4585	20241115	4.36	5300	-9.72	20250107	4690	2.03	20250203	9240	-48.21	20240216	4585	4.36	20241115	1.22	N	093370	500	536 억	8759614	N	N	596	N	N
122	20250207	160655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	-45	5	-0.91	1259817960	256023	174.80	4905	5010	4880	6420	3465	4945	4920.72	8.14	0	20501	5015	4980	4925	4890	4835	4997	4907	536	1475	500	3460	5	1	107255330	5256	-8.77	1.51	12	0.24	-559.00	3239.00	9942	20240125	-50.71	4585	20241115	6.87	5300	-7.55	20250107	4690	4.48	20250203	9240	-46.97	20240216	4585	6.87	20241115	1.24	N	093370	500	536 억	8733304	N	N	596	N	N
123	20250207	150656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4920	-25	5	-0.51	1157285045	235136	160.54	4905	5010	4880	6420	3465	4945	4921.77	8.14	0	35930	5015	4980	4925	4890	4835	4997	4907	536	1475	500	3460	5	1	107255330	5277	-8.80	1.52	12	0.22	-559.00	3239.00	9942	20240125	-50.51	4585	20241115	7.31	5300	-7.17	20250107	4690	4.90	20250203	9240	-46.75	20240216	4585	7.31	20241115	1.24	N	093370	500	536 억	8733304	N	N	278	N	N
124	20250207	140656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	-55	5	-1.11	1033293350	209881	143.30	4905	5010	4880	6420	3465	4945	4923.23	8.14	0	28107	5015	4980	4925	4890	4835	4997	4907	536	1475	500	3460	5	1	107255330	5245	-8.75	1.51	12	0.20	-559.00	3239.00	9942	20240125	-50.81	4585	20241115	6.65	5300	-7.74	20250107	4690	4.26	20250203	9240	-47.08	20240216	4585	6.65	20241115	1.24	N	093370	500	536 억	8733304	N	N	278	N	N
125	20250207	130654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	-35	5	-0.71	865581915	175622	119.91	4905	5010	4890	6420	3465	4945	4928.66	8.14	0	41558	5015	4980	4925	4890	4835	4997	4907	536	1475	500	3460	5	1	107255330	5266	-8.78	1.52	12	0.16	-559.00	3239.00	9942	20240125	-50.61	4585	20241115	7.09	5300	-7.36	20250107	4690	4.69	20250203	9240	-46.86	20240216	4585	7.09	20241115	1.24	N	093370	500	536 억	8733304	N	N	278	N	N
126	20250207	120655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4915	-30	5	-0.61	818128290	165966	113.31	4905	5010	4890	6420	3465	4945	4929.49	8.14	0	43636	5015	4980	4925	4890	4835	4997	4907	536	1475	500	3460	5	1	107255330	5272	-8.79	1.52	12	0.15	-559.00	3239.00	9942	20240125	-50.56	4585	20241115	7.20	5300	-7.26	20250107	4690	4.80	20250203	9240	-46.81	20240216	4585	7.20	20241115	1.24	N	093370	500	536 억	8733304	N	N	278	N	N
127	20250207	110652	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4915	-30	5	-0.61	707547260	143458	97.95	4905	5010	4890	6420	3465	4945	4932.09	8.14	0	37926	5015	4980	4925	4890	4835	4997	4907	536	1475	500	3460	5	1	107255330	5272	-8.79	1.52	12	0.13	-559.00	3239.00	9942	20240125	-50.56	4585	20241115	7.20	5300	-7.26	20250107	4690	4.80	20250203	9240	-46.81	20240216	4585	7.20	20241115	1.24	N	093370	500	536 억	8733304	N	N	278	N	N
128	20250207	100654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4915	-30	5	-0.61	362623485	73125	49.93	4905	5010	4890	6420	3465	4945	4958.95	8.14	0	-319	5015	4980	4925	4890	4835	4997	4907	536	1475	500	3460	5	1	107255330	5272	-8.79	1.52	12	0.07	-559.00	3239.00	9942	20240125	-50.56	4585	20241115	7.20	5300	-7.26	20250107	4690	4.80	20250203	9240	-46.81	20240216	4585	7.20	20241115	1.24	N	093370	500	536 억	8733304	N	N	278	N	N
129	20250207	090658	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4925	-20	5	-0.40	58521010	11934	8.15	4905	4930	4890	6420	3465	4945	4903.72	8.14	0	-3226	5015	4980	4925	4890	4835	4997	4907	536	1475	500	3460	5	1	107255330	5282	-8.81	1.52	12	0.01	-559.00	3239.00	9942	20240125	-50.46	4585	20241115	7.42	5300	-7.08	20250107	4690	5.01	20250203	9240	-46.70	20240216	4585	7.42	20241115	1.24	N	093370	500	536 억	8733304	N	N	278	N	N
130	20250206	160638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4945	40	2	0.82	716715130	146144	50.18	4940	4960	4870	6370	3435	4905	4904.16	8.06	0	-5356	5158	5031	4903	4776	4648	5095	4840	536	1465	500	3430	5	1	107255330	5304	-8.85	1.53	12	0.14	-559.00	3239.00	9971	20240124	-50.41	4585	20241115	7.85	5300	-6.70	20250107	4690	5.44	20250203	9240	-46.48	20240216	4585	7.85	20241115	1.24	N	093370	500	536 억	8641486	N	N	278	N	N
131	20250206	150641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4925	20	2	0.41	654347130	133513	45.84	4940	4960	4870	6370	3435	4905	4901.00	8.06	0	-8606	5158	5031	4903	4776	4648	5095	4840	536	1465	500	3430	5	1	107255330	5282	-8.81	1.52	12	0.12	-559.00	3239.00	9971	20240124	-50.61	4585	20241115	7.42	5300	-7.08	20250107	4690	5.01	20250203	9240	-46.70	20240216	4585	7.42	20241115	1.24	N	093370	500	536 억	8641486	N	N	1054	N	N
132	20250206	140643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	-10	5	-0.20	499146535	101882	34.98	4940	4960	4870	6370	3435	4905	4899.26	8.06	0	-19225	5158	5031	4903	4776	4648	5095	4840	536	1465	500	3430	5	1	107255330	5250	-8.76	1.51	12	0.09	-559.00	3239.00	9971	20240124	-50.91	4585	20241115	6.76	5300	-7.64	20250107	4690	4.37	20250203	9240	-47.02	20240216	4585	6.76	20241115	1.24	N	093370	500	536 억	8641486	N	N	1054	N	N
133	20250206	130639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4915	10	2	0.20	417302425	85180	29.25	4940	4960	4870	6370	3435	4905	4899.07	8.06	0	-19125	5158	5031	4903	4776	4648	5095	4840	536	1465	500	3430	5	1	107255330	5272	-8.79	1.52	12	0.08	-559.00	3239.00	9971	20240124	-50.71	4585	20241115	7.20	5300	-7.26	20250107	4690	4.80	20250203	9240	-46.81	20240216	4585	7.20	20241115	1.24	N	093370	500	536 억	8641486	N	N	1054	N	N
134	20250206	120637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	5	2	0.10	348200380	71082	24.41	4940	4960	4870	6370	3435	4905	4898.57	8.06	0	-16967	5158	5031	4903	4776	4648	5095	4840	536	1465	500	3430	5	1	107255330	5266	-8.78	1.52	12	0.07	-559.00	3239.00	9971	20240124	-50.76	4585	20241115	7.09	5300	-7.36	20250107	4690	4.69	20250203	9240	-46.86	20240216	4585	7.09	20241115	1.24	N	093370	500	536 억	8641486	N	N	1054	N	N
135	20250206	110632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	-10	5	-0.20	313353680	63982	21.97	4940	4960	4870	6370	3435	4905	4897.53	8.06	0	-18395	5158	5031	4903	4776	4648	5095	4840	536	1465	500	3430	5	1	107255330	5250	-8.76	1.51	12	0.06	-559.00	3239.00	9971	20240124	-50.91	4585	20241115	6.76	5300	-7.64	20250107	4690	4.37	20250203	9240	-47.02	20240216	4585	6.76	20241115	1.24	N	093370	500	536 억	8641486	N	N	1054	N	N
136	20250206	100634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	0	3	0.00	229763890	46897	16.10	4940	4960	4870	6370	3435	4905	4899.33	8.06	0	-19524	5158	5031	4903	4776	4648	5095	4840	536	1465	500	3430	5	1	107255330	5261	-8.77	1.51	12	0.04	-559.00	3239.00	9971	20240124	-50.81	4585	20241115	6.98	5300	-7.45	20250107	4690	4.58	20250203	9240	-46.92	20240216	4585	6.98	20241115	1.24	N	093370	500	536 억	8641486	N	N	1054	N	N
137	20250206	090642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	0	3	0.00	64510790	13101	4.50	4940	4960	4905	6370	3435	4905	4924.11	8.06	0	-5596	5158	5031	4903	4776	4648	5095	4840	536	1465	500	3430	5	1	107255330	5261	-8.77	1.51	12	0.01	-559.00	3239.00	9971	20240124	-50.81	4585	20241115	6.98	5300	-7.45	20250107	4690	4.58	20250203	9240	-46.92	20240216	4585	6.98	20241115	1.24	N	093370	500	536 억	8641486	N	N	1054	N	N
138	20250205	160631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	160	2	3.37	1437445650	290498	126.14	4775	5030	4775	6160	3325	4745	4948.22	7.98	-4814	82561	4948	4846	4783	4681	4618	4897	4732	536	1415	500	3320	5	1	107255330	5261	-8.77	1.51	12	0.27	-559.00	3239.00	9971	20240124	-50.81	4585	20241115	6.98	5300	-7.45	20250107	4690	4.58	20250203	9240	-46.92	20240216	4585	6.98	20241115	1.22	N	093370	500	536 억	8559544	N	N	1054	N	N
139	20250205	150635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	150	2	3.16	1378733900	278521	120.94	4775	5030	4775	6160	3325	4745	4950.20	7.98	-4814	85657	4948	4846	4783	4681	4618	4897	4732	536	1415	500	3320	5	1	107255330	5250	-8.76	1.51	12	0.26	-559.00	3239.00	9971	20240124	-50.91	4585	20241115	6.76	5300	-7.64	20250107	4690	4.37	20250203	9240	-47.02	20240216	4585	6.76	20241115	1.22	N	093370	500	536 억	8559544	N	N	759	N	N
140	20250205	140634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	150	2	3.16	1309974485	264484	114.84	4775	5030	4775	6160	3325	4745	4952.94	7.98	-4814	88855	4948	4846	4783	4681	4618	4897	4732	536	1415	500	3320	5	1	107255330	5250	-8.76	1.51	12	0.25	-559.00	3239.00	9971	20240124	-50.91	4585	20241115	6.76	5300	-7.64	20250107	4690	4.37	20250203	9240	-47.02	20240216	4585	6.76	20241115	1.22	N	093370	500	536 억	8559544	N	N	759	N	N
141	20250205	130633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4925	180	2	3.79	1228633550	247900	107.64	4775	5030	4775	6160	3325	4745	4956.17	7.98	-4814	89508	4948	4846	4783	4681	4618	4897	4732	536	1415	500	3320	5	1	107255330	5282	-8.81	1.52	12	0.23	-559.00	3239.00	9971	20240124	-50.61	4585	20241115	7.42	5300	-7.08	20250107	4690	5.01	20250203	9240	-46.70	20240216	4585	7.42	20241115	1.22	N	093370	500	536 억	8559544	N	N	759	N	N
142	20250205	120634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4935	190	2	4.00	1161310015	234252	101.72	4775	5030	4775	6160	3325	4745	4957.52	7.98	-4814	88876	4948	4846	4783	4681	4618	4897	4732	536	1415	500	3320	5	1	107255330	5293	-8.83	1.52	12	0.22	-559.00	3239.00	9971	20240124	-50.51	4585	20241115	7.63	5300	-6.89	20250107	4690	5.22	20250203	9240	-46.59	20240216	4585	7.63	20241115	1.22	N	093370	500	536 억	8559544	N	N	759	N	N
143	20250205	110633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	160	2	3.37	1049377580	211461	91.82	4775	5030	4775	6160	3325	4745	4962.51	7.98	-4814	75913	4948	4846	4783	4681	4618	4897	4732	536	1415	500	3320	5	1	107255330	5261	-8.77	1.51	12	0.20	-559.00	3239.00	9971	20240124	-50.81	4585	20241115	6.98	5300	-7.45	20250107	4690	4.58	20250203	9240	-46.92	20240216	4585	6.98	20241115	1.22	N	093370	500	536 억	8559544	N	N	759	N	N
144	20250205	100639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4940	195	2	4.11	928496335	186907	81.16	4775	5030	4775	6160	3325	4745	4967.69	7.98	-4814	82355	4948	4846	4783	4681	4618	4897	4732	536	1415	500	3320	5	1	107255330	5298	-8.84	1.53	12	0.17	-559.00	3239.00	9971	20240124	-50.46	4585	20241115	7.74	5300	-6.79	20250107	4690	5.33	20250203	9240	-46.54	20240216	4585	7.74	20241115	1.22	N	093370	500	536 억	8559544	N	N	759	N	N
145	20250205	090643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4920	175	2	3.69	182931880	37278	16.19	4775	4950	4775	6160	3325	4745	4907.23	7.98	-4814	12597	4948	4846	4783	4681	4618	4897	4732	536	1415	500	3320	5	1	107255330	5277	-8.80	1.52	12	0.03	-559.00	3239.00	9971	20240124	-50.66	4585	20241115	7.31	5300	-7.17	20250107	4690	4.90	20250203	9240	-46.75	20240216	4585	7.31	20241115	1.22	N	093370	500	536 억	8559544	N	N	759	N	N
146	20250204	160620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	35	2	0.74	1101337035	229441	52.09	4730	4885	4720	6120	3300	4710	4800.38	7.92	0	24116	5050	4880	4785	4615	4520	4832	4567	536	1410	500	3290	5	1	107255330	5089	-8.49	1.46	12	0.21	-559.00	3239.00	10108	20240122	-53.06	4585	20241115	3.49	5300	-10.47	20250107	4690	1.17	20250203	9240	-48.65	20240216	4585	3.49	20241115	1.22	N	093370	500	536 억	8489517	N	N	759	N	N
147	20250204	150628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	45	2	0.96	936831325	194907	44.25	4730	4885	4720	6120	3300	4710	4806.56	7.92	0	34283	5050	4880	4785	4615	4520	4832	4567	536	1410	500	3290	5	1	107255330	5100	-8.51	1.47	12	0.18	-559.00	3239.00	10108	20240122	-52.96	4585	20241115	3.71	5300	-10.28	20250107	4690	1.39	20250203	9240	-48.54	20240216	4585	3.71	20241115	1.22	N	093370	500	536 억	8489517	N	N	4173	N	N
148	20250204	140627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	70	2	1.49	783984540	162699	36.94	4730	4885	4730	6120	3300	4710	4818.62	7.92	0	36243	5050	4880	4785	4615	4520	4832	4567	536	1410	500	3290	5	1	107255330	5127	-8.55	1.48	12	0.15	-559.00	3239.00	10108	20240122	-52.71	4585	20241115	4.25	5300	-9.81	20250107	4690	1.92	20250203	9240	-48.27	20240216	4585	4.25	20241115	1.22	N	093370	500	536 억	8489517	N	N	4173	N	N
149	20250204	130629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4830	120	2	2.55	662916395	137498	31.22	4730	4885	4730	6120	3300	4710	4821.28	7.92	0	52001	5050	4880	4785	4615	4520	4832	4567	536	1410	500	3290	5	1	107255330	5180	-8.64	1.49	12	0.13	-559.00	3239.00	10108	20240122	-52.22	4585	20241115	5.34	5300	-8.87	20250107	4690	2.99	20250203	9240	-47.73	20240216	4585	5.34	20241115	1.22	N	093370	500	536 억	8489517	N	N	4173	N	N
150	20250204	120634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	110	2	2.34	637796370	132292	30.03	4730	4885	4730	6120	3300	4710	4821.13	7.92	0	53372	5050	4880	4785	4615	4520	4832	4567	536	1410	500	3290	5	1	107255330	5170	-8.62	1.49	12	0.12	-559.00	3239.00	10108	20240122	-52.31	4585	20241115	5.13	5300	-9.06	20250107	4690	2.77	20250203	9240	-47.84	20240216	4585	5.13	20241115	1.22	N	093370	500	536 억	8489517	N	N	4173	N	N
151	20250204	110620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4845	135	2	2.87	539043650	111836	25.39	4730	4885	4730	6120	3300	4710	4819.95	7.92	0	55162	5050	4880	4785	4615	4520	4832	4567	536	1410	500	3290	5	1	107255330	5197	-8.67	1.50	12	0.10	-559.00	3239.00	10108	20240122	-52.07	4585	20241115	5.67	5300	-8.58	20250107	4690	3.30	20250203	9240	-47.56	20240216	4585	5.67	20241115	1.22	N	093370	500	536 억	8489517	N	N	4173	N	N
152	20250204	100626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4865	155	2	3.29	407844180	84717	19.23	4730	4885	4730	6120	3300	4710	4814.20	7.92	0	46599	5050	4880	4785	4615	4520	4832	4567	536	1410	500	3290	5	1	107255330	5218	-8.70	1.50	12	0.08	-559.00	3239.00	10108	20240122	-51.87	4585	20241115	6.11	5300	-8.21	20250107	4690	3.73	20250203	9240	-47.35	20240216	4585	6.11	20241115	1.22	N	093370	500	536 억	8489517	N	N	4173	N	N
153	20250204	090625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	50	2	1.06	46674500	9834	2.23	4730	4780	4730	6120	3300	4710	4746.24	7.92	0	-288	5050	4880	4785	4615	4520	4832	4567	536	1410	500	3290	5	1	107255330	5105	-8.52	1.47	12	0.01	-559.00	3239.00	10108	20240122	-52.91	4585	20241115	3.82	5300	-10.19	20250107	4690	1.49	20250203	9240	-48.48	20240216	4585	3.82	20241115	1.22	N	093370	500	536 억	8489517	N	N	4173	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History