KissMeData/073240/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 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	160702	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	-160	5	-3.16	3034893405	615154	205.47	5010	5020	4890	6570	3550	5060	4933.56	8.33	0	-107598	5143	5101	5048	5006	4953	5075	4980	14363	1510	5000	3740	5	1	287260287	14076	8.93	1.11	12	0.21	549.00	4401.00	8360	20240507	-41.39	4070	20241023	20.39	5390	-9.09	20250131	4610	6.29	20250110	8360	-41.39	20240507	4070	20.39	20241023	0.20	N	073240	5000	14363 억	23921474	N	N	31235	N	N
3	20250228	150705	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4925	-135	5	-2.67	2301824800	465652	155.53	5010	5020	4890	6570	3550	5060	4943.23	8.33	0	-61865	5143	5101	5048	5006	4953	5075	4980	14363	1510	5000	3740	5	1	287260287	14148	8.97	1.12	12	0.16	549.00	4401.00	8360	20240507	-41.09	4070	20241023	21.01	5390	-8.63	20250131	4610	6.83	20250110	8360	-41.09	20240507	4070	21.01	20241023	0.20	N	073240	5000	14363 억	23921474	N	N	6741	N	N
4	20250228	140707	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4920	-140	5	-2.77	1988343155	401949	134.25	5010	5020	4890	6570	3550	5060	4946.75	8.33	0	-60073	5143	5101	5048	5006	4953	5075	4980	14363	1510	5000	3740	5	1	287260287	14133	8.96	1.12	12	0.14	549.00	4401.00	8360	20240507	-41.15	4070	20241023	20.88	5390	-8.72	20250131	4610	6.72	20250110	8360	-41.15	20240507	4070	20.88	20241023	0.20	N	073240	5000	14363 억	23921474	N	N	6741	N	N
5	20250228	130704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	-155	5	-3.06	1633299400	329687	110.12	5010	5020	4900	6570	3550	5060	4954.09	8.33	0	-74042	5143	5101	5048	5006	4953	5075	4980	14363	1510	5000	3740	5	1	287260287	14090	8.93	1.11	12	0.11	549.00	4401.00	8360	20240507	-41.33	4070	20241023	20.52	5390	-9.00	20250131	4610	6.40	20250110	8360	-41.33	20240507	4070	20.52	20241023	0.20	N	073240	5000	14363 억	23921474	N	N	6741	N	N
6	20250228	120701	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4925	-135	5	-2.67	1314248800	264732	88.42	5010	5020	4920	6570	3550	5060	4964.45	8.33	0	-59892	5143	5101	5048	5006	4953	5075	4980	14363	1510	5000	3740	5	1	287260287	14148	8.97	1.12	12	0.09	549.00	4401.00	8360	20240507	-41.09	4070	20241023	21.01	5390	-8.63	20250131	4610	6.83	20250110	8360	-41.09	20240507	4070	21.01	20241023	0.20	N	073240	5000	14363 억	23921474	N	N	6741	N	N
7	20250228	110702	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4965	-95	5	-1.88	854777190	171751	57.37	5010	5020	4945	6570	3550	5060	4976.84	8.33	0	-22919	5143	5101	5048	5006	4953	5075	4980	14363	1510	5000	3740	5	1	287260287	14262	9.04	1.13	12	0.06	549.00	4401.00	8360	20240507	-40.61	4070	20241023	21.99	5390	-7.88	20250131	4610	7.70	20250110	8360	-40.61	20240507	4070	21.99	20241023	0.20	N	073240	5000	14363 억	23921474	N	N	6741	N	N
8	20250228	100701	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	-75	5	-1.48	464601920	93156	31.11	5010	5020	4970	6570	3550	5060	4987.35	8.33	0	8440	5143	5101	5048	5006	4953	5075	4980	14363	1510	5000	3740	5	1	287260287	14320	9.08	1.13	12	0.03	549.00	4401.00	8360	20240507	-40.37	4070	20241023	22.48	5390	-7.51	20250131	4610	8.13	20250110	8360	-40.37	20240507	4070	22.48	20241023	0.20	N	073240	5000	14363 억	23921474	N	N	6741	N	N
9	20250228	090704	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	-60	5	-1.19	79922930	16013	5.35	5010	5020	4970	6570	3550	5060	4991.13	8.33	0	-7644	5143	5101	5048	5006	4953	5075	4980	14363	1510	5000	3740	10	1	287260287	14363	9.11	1.14	12	0.01	549.00	4401.00	8360	20240507	-40.19	4070	20241023	22.85	5390	-7.24	20250131	4610	8.46	20250110	8360	-40.19	20240507	4070	22.85	20241023	0.20	N	073240	5000	14363 억	23921474	N	N	6741	N	N
10	20250227	160657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-10	5	-0.20	1496794205	297131	111.32	5070	5090	4995	6590	3550	5070	5037.49	8.33	0	-33471	5130	5100	5050	5020	4970	5115	5035	14363	1520	5000	3750	10	1	287260287	14535	9.22	1.15	12	0.10	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.19	N	073240	5000	14363 억	23934924	N	N	6741	N	N
11	20250227	150655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-40	5	-0.79	1165000370	231411	86.70	5070	5090	5000	6590	3550	5070	5034.33	8.33	0	-31703	5130	5100	5050	5020	4970	5115	5035	14363	1520	5000	3750	10	1	287260287	14449	9.16	1.14	12	0.08	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.19	N	073240	5000	14363 억	23934924	N	N	2281	N	N
12	20250227	140658	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	-70	5	-1.38	900276960	178652	66.93	5070	5090	5000	6590	3550	5070	5039.28	8.33	0	-29456	5130	5100	5050	5020	4970	5115	5035	14363	1520	5000	3750	10	1	287260287	14363	9.11	1.14	12	0.06	549.00	4401.00	8360	20240507	-40.19	4070	20241023	22.85	5390	-7.24	20250131	4610	8.46	20250110	8360	-40.19	20240507	4070	22.85	20241023	0.19	N	073240	5000	14363 억	23934924	N	N	2281	N	N
13	20250227	130656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-50	5	-0.99	785197080	155690	58.33	5070	5090	5000	6590	3550	5070	5043.34	8.33	0	-32145	5130	5100	5050	5020	4970	5115	5035	14363	1520	5000	3750	10	1	287260287	14420	9.14	1.14	12	0.05	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.19	N	073240	5000	14363 억	23934924	N	N	2281	N	N
14	20250227	120654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-50	5	-0.99	612016370	121134	45.38	5070	5090	5010	6590	3550	5070	5052.39	8.33	0	-13687	5130	5100	5050	5020	4970	5115	5035	14363	1520	5000	3750	10	1	287260287	14420	9.14	1.14	12	0.04	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.19	N	073240	5000	14363 억	23934924	N	N	2281	N	N
15	20250227	110700	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-60	5	-1.18	502094870	99219	37.17	5070	5090	5010	6590	3550	5070	5060.47	8.33	0	-6510	5130	5100	5050	5020	4970	5115	5035	14363	1520	5000	3750	10	1	287260287	14392	9.13	1.14	12	0.03	549.00	4401.00	8360	20240507	-40.07	4070	20241023	23.10	5390	-7.05	20250131	4610	8.68	20250110	8360	-40.07	20240507	4070	23.10	20241023	0.19	N	073240	5000	14363 억	23934924	N	N	2281	N	N
16	20250227	100718	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-20	5	-0.39	324400560	63991	23.97	5070	5090	5040	6590	3550	5070	5069.47	8.33	0	6879	5130	5100	5050	5020	4970	5115	5035	14363	1520	5000	3750	10	1	287260287	14507	9.20	1.15	12	0.02	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.19	N	073240	5000	14363 억	23934924	N	N	2281	N	N
17	20250227	090720	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	0	3	0.00	73798050	14564	5.46	5070	5090	5040	6590	3550	5070	5067.16	8.33	0	-1762	5130	5100	5050	5020	4970	5115	5035	14363	1520	5000	3750	10	1	287260287	14564	9.23	1.15	12	0.01	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.19	N	073240	5000	14363 억	23934924	N	N	2281	N	N
18	20250226	160656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	50	2	1.00	1340876890	265717	42.21	5050	5080	5000	6520	3520	5020	5046.20	8.27	0	102466	5146	5082	5026	4962	4906	5055	4935	14363	1500	5000	3710	10	1	287260287	14564	9.23	1.15	12	0.09	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.20	N	073240	5000	14363 억	23755620	N	N	2281	N	N
19	20250226	150659	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	40	2	0.80	1200512220	238031	37.81	5050	5080	5000	6520	3520	5020	5043.51	8.27	0	98722	5146	5082	5026	4962	4906	5055	4935	14363	1500	5000	3710	10	1	287260287	14535	9.22	1.15	12	0.08	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.20	N	073240	5000	14363 억	23755620	N	N	6932	N	N
20	20250226	140658	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	30	2	0.60	872686950	173233	27.52	5050	5060	5000	6520	3520	5020	5037.65	8.27	0	76452	5146	5082	5026	4962	4906	5055	4935	14363	1500	5000	3710	10	1	287260287	14507	9.20	1.15	12	0.06	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.20	N	073240	5000	14363 억	23755620	N	N	6932	N	N
21	20250226	130656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	20	2	0.40	651815480	129494	20.57	5050	5060	5000	6520	3520	5020	5033.56	8.27	0	62469	5146	5082	5026	4962	4906	5055	4935	14363	1500	5000	3710	10	1	287260287	14478	9.18	1.15	12	0.05	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.20	N	073240	5000	14363 억	23755620	N	N	6932	N	N
22	20250226	120657	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	20	2	0.40	572634850	113742	18.07	5050	5060	5000	6520	3520	5020	5034.51	8.27	0	59078	5146	5082	5026	4962	4906	5055	4935	14363	1500	5000	3710	10	1	287260287	14478	9.18	1.15	12	0.04	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.20	N	073240	5000	14363 억	23755620	N	N	6932	N	N
23	20250226	110656	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	30	2	0.60	512991130	101911	16.19	5050	5060	5000	6520	3520	5020	5033.72	8.27	0	56827	5146	5082	5026	4962	4906	5055	4935	14363	1500	5000	3710	10	1	287260287	14507	9.20	1.15	12	0.04	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.20	N	073240	5000	14363 억	23755620	N	N	6932	N	N
24	20250226	100655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	10	2	0.20	211394660	42105	6.69	5050	5050	5000	6520	3520	5020	5020.65	8.27	0	13066	5146	5082	5026	4962	4906	5055	4935	14363	1500	5000	3710	10	1	287260287	14449	9.16	1.14	12	0.01	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.20	N	073240	5000	14363 억	23755620	N	N	6932	N	N
25	20250226	090701	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-10	5	-0.20	31987540	6361	1.01	5050	5050	5010	6520	3520	5020	5028.70	8.27	0	-1784	5146	5082	5026	4962	4906	5055	4935	14363	1500	5000	3710	10	1	287260287	14392	9.13	1.14	12	0.00	549.00	4401.00	8360	20240507	-40.07	4070	20241023	23.10	5390	-7.05	20250131	4610	8.68	20250110	8360	-40.07	20240507	4070	23.10	20241023	0.20	N	073240	5000	14363 억	23755620	N	N	6932	N	N
26	20250225	160651	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-100	5	-1.95	3146286305	627589	190.94	5080	5090	4970	6650	3590	5120	5013.29	8.37	0	-290365	5193	5156	5093	5056	4993	5175	5075	14363	1530	5000	3780	10	1	287260287	14420	9.14	1.14	12	0.22	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.21	N	073240	5000	14363 억	24039018	N	N	6932	N	N
27	20250225	150653	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	-135	5	-2.64	2758594440	550297	167.42	5080	5090	4970	6650	3590	5120	5012.92	8.37	0	-253504	5193	5156	5093	5056	4993	5175	5075	14363	1530	5000	3780	5	1	287260287	14320	9.08	1.13	12	0.19	549.00	4401.00	8360	20240507	-40.37	4070	20241023	22.48	5390	-7.51	20250131	4610	8.13	20250110	8360	-40.37	20240507	4070	22.48	20241023	0.21	N	073240	5000	14363 억	24039018	N	N	2969	N	N
28	20250225	140651	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4990	-130	5	-2.54	2147427415	427630	130.10	5080	5090	4980	6650	3590	5120	5021.69	8.37	0	-216313	5193	5156	5093	5056	4993	5175	5075	14363	1530	5000	3780	5	1	287260287	14334	9.09	1.13	12	0.15	549.00	4401.00	8360	20240507	-40.31	4070	20241023	22.60	5390	-7.42	20250131	4610	8.24	20250110	8360	-40.31	20240507	4070	22.60	20241023	0.21	N	073240	5000	14363 억	24039018	N	N	2969	N	N
29	20250225	130654	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5000	-120	5	-2.34	1802093025	358429	109.05	5080	5090	4990	6650	3590	5120	5027.75	8.37	0	-176876	5193	5156	5093	5056	4993	5175	5075	14363	1530	5000	3780	10	1	287260287	14363	9.11	1.14	12	0.12	549.00	4401.00	8360	20240507	-40.19	4070	20241023	22.85	5390	-7.24	20250131	4610	8.46	20250110	8360	-40.19	20240507	4070	22.85	20241023	0.21	N	073240	5000	14363 억	24039018	N	N	2969	N	N
30	20250225	120650	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-110	5	-2.15	1445882280	287198	87.38	5080	5090	5000	6650	3590	5120	5034.44	8.37	0	-135579	5193	5156	5093	5056	4993	5175	5075	14363	1530	5000	3780	10	1	287260287	14392	9.13	1.14	12	0.10	549.00	4401.00	8360	20240507	-40.07	4070	20241023	23.10	5390	-7.05	20250131	4610	8.68	20250110	8360	-40.07	20240507	4070	23.10	20241023	0.21	N	073240	5000	14363 억	24039018	N	N	2969	N	N
31	20250225	110651	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-90	5	-1.76	1070253710	212278	64.58	5080	5090	5010	6650	3590	5120	5041.76	8.37	0	-86543	5193	5156	5093	5056	4993	5175	5075	14363	1530	5000	3780	10	1	287260287	14449	9.16	1.14	12	0.07	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.21	N	073240	5000	14363 억	24039018	N	N	2969	N	N
32	20250225	100650	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-60	5	-1.17	546055680	108070	32.88	5080	5090	5040	6650	3590	5120	5052.80	8.37	0	-50495	5193	5156	5093	5056	4993	5175	5075	14363	1530	5000	3780	10	1	287260287	14535	9.22	1.15	12	0.04	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.21	N	073240	5000	14363 억	24039018	N	N	2969	N	N
33	20250225	090655	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-60	5	-1.17	128691220	25436	7.74	5080	5090	5040	6650	3590	5120	5059.41	8.37	0	-18064	5193	5156	5093	5056	4993	5175	5075	14363	1530	5000	3780	10	1	287260287	14535	9.22	1.15	12	0.01	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.21	N	073240	5000	14363 억	24039018	N	N	2969	N	N
34	20250224	160647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	40	2	0.79	1663427020	327637	63.59	5080	5130	5030	6600	3560	5080	5076.46	8.33	0	110015	5320	5200	5130	5010	4940	5165	4975	14363	1520	5000	3750	10	1	287260287	14708	9.33	1.16	12	0.11	549.00	4401.00	8360	20240507	-38.76	4070	20241023	25.80	5390	-5.01	20250131	4610	11.06	20250110	8360	-38.76	20240507	4070	25.80	20241023	0.19	N	073240	5000	14363 억	23926691	N	N	2969	N	N
35	20250224	150646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	20	2	0.39	1484672450	292660	56.80	5080	5130	5030	6600	3560	5080	5073.03	8.33	0	103385	5320	5200	5130	5010	4940	5165	4975	14363	1520	5000	3750	10	1	287260287	14650	9.29	1.16	12	0.10	549.00	4401.00	8360	20240507	-39.00	4070	20241023	25.31	5390	-5.38	20250131	4610	10.63	20250110	8360	-39.00	20240507	4070	25.31	20241023	0.19	N	073240	5000	14363 억	23926691	N	N	7691	N	N
36	20250224	140645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	10	2	0.20	1054386260	208235	40.42	5080	5110	5030	6600	3560	5080	5063.44	8.33	0	46902	5320	5200	5130	5010	4940	5165	4975	14363	1520	5000	3750	10	1	287260287	14622	9.27	1.16	12	0.07	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.19	N	073240	5000	14363 억	23926691	N	N	7691	N	N
37	20250224	130648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	10	2	0.20	920737130	182002	35.33	5080	5100	5030	6600	3560	5080	5058.94	8.33	0	35505	5320	5200	5130	5010	4940	5165	4975	14363	1520	5000	3750	10	1	287260287	14622	9.27	1.16	12	0.06	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.19	N	073240	5000	14363 억	23926691	N	N	7691	N	N
38	20250224	120644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	-10	5	-0.20	807195300	159677	30.99	5080	5090	5030	6600	3560	5080	5055.18	8.33	0	29856	5320	5200	5130	5010	4940	5165	4975	14363	1520	5000	3750	10	1	287260287	14564	9.23	1.15	12	0.06	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.19	N	073240	5000	14363 억	23926691	N	N	7691	N	N
39	20250224	110642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-20	5	-0.39	719012870	142283	27.62	5080	5090	5030	6600	3560	5080	5053.40	8.33	0	24646	5320	5200	5130	5010	4940	5165	4975	14363	1520	5000	3750	10	1	287260287	14535	9.22	1.15	12	0.05	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.19	N	073240	5000	14363 억	23926691	N	N	7691	N	N
40	20250224	100643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-40	5	-0.79	523615290	103633	20.11	5080	5090	5030	6600	3560	5080	5052.59	8.33	0	7254	5320	5200	5130	5010	4940	5165	4975	14363	1520	5000	3750	10	1	287260287	14478	9.18	1.15	12	0.04	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.19	N	073240	5000	14363 억	23926691	N	N	7691	N	N
41	20250224	090648	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-40	5	-0.79	124756790	24680	4.79	5080	5080	5040	6600	3560	5080	5054.98	8.33	0	1472	5320	5200	5130	5010	4940	5165	4975	14363	1520	5000	3750	10	1	287260287	14478	9.18	1.15	12	0.01	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.19	N	073240	5000	14363 억	23926691	N	N	7691	N	N
42	20250221	160642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-70	5	-1.36	2616335970	511016	124.39	5150	5250	5060	6690	3610	5150	5119.92	8.36	0	-94430	5236	5192	5136	5092	5036	5215	5115	14363	1540	5000	3810	10	1	287260287	14593	9.25	1.15	12	0.18	549.00	4401.00	8360	20240507	-39.23	4070	20241023	24.82	5390	-5.75	20250131	4610	10.20	20250110	8360	-39.23	20240507	4070	24.82	20241023	0.19	N	073240	5000	14363 억	24017996	N	N	7691	N	N
43	20250221	150645	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	-60	5	-1.17	2396299410	467698	113.85	5150	5250	5060	6690	3610	5150	5123.60	8.36	0	-85658	5236	5192	5136	5092	5036	5215	5115	14363	1540	5000	3810	10	1	287260287	14622	9.27	1.16	12	0.16	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.19	N	073240	5000	14363 억	24017996	N	N	2255	N	N
44	20250221	140644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-90	5	-1.75	2175361960	424099	103.24	5150	5250	5060	6690	3610	5150	5129.37	8.36	0	-88303	5236	5192	5136	5092	5036	5215	5115	14363	1540	5000	3810	10	1	287260287	14535	9.22	1.15	12	0.15	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.19	N	073240	5000	14363 억	24017996	N	N	2255	N	N
45	20250221	130643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	-50	5	-0.97	1832892550	356671	86.82	5150	5250	5070	6690	3610	5150	5138.89	8.36	0	-64110	5236	5192	5136	5092	5036	5215	5115	14363	1540	5000	3810	10	1	287260287	14650	9.29	1.16	12	0.12	549.00	4401.00	8360	20240507	-39.00	4070	20241023	25.31	5390	-5.38	20250131	4610	10.63	20250110	8360	-39.00	20240507	4070	25.31	20241023	0.19	N	073240	5000	14363 억	24017996	N	N	2255	N	N
46	20250221	120644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-70	5	-1.36	1683042240	327224	79.65	5150	5250	5070	6690	3610	5150	5143.39	8.36	0	-58738	5236	5192	5136	5092	5036	5215	5115	14363	1540	5000	3810	10	1	287260287	14593	9.25	1.15	12	0.11	549.00	4401.00	8360	20240507	-39.23	4070	20241023	24.82	5390	-5.75	20250131	4610	10.20	20250110	8360	-39.23	20240507	4070	24.82	20241023	0.19	N	073240	5000	14363 억	24017996	N	N	2255	N	N
47	20250221	110641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	-60	5	-1.17	1446923080	280713	68.33	5150	5250	5080	6690	3610	5150	5154.46	8.36	0	-42959	5236	5192	5136	5092	5036	5215	5115	14363	1540	5000	3810	10	1	287260287	14622	9.27	1.16	12	0.10	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.19	N	073240	5000	14363 억	24017996	N	N	2255	N	N
48	20250221	100642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5110	-40	5	-0.78	1111862360	214929	52.32	5150	5250	5110	6690	3610	5150	5173.16	8.36	0	-41047	5236	5192	5136	5092	5036	5215	5115	14363	1540	5000	3810	10	1	287260287	14679	9.31	1.16	12	0.07	549.00	4401.00	8360	20240507	-38.88	4070	20241023	25.55	5390	-5.19	20250131	4610	10.85	20250110	8360	-38.88	20240507	4070	25.55	20241023	0.19	N	073240	5000	14363 억	24017996	N	N	2255	N	N
49	20250221	090644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5180	30	2	0.58	624588750	120119	29.24	5150	5250	5150	6690	3610	5150	5199.75	8.36	0	-23607	5236	5192	5136	5092	5036	5215	5115	14363	1540	5000	3810	10	1	287260287	14880	9.44	1.18	12	0.04	549.00	4401.00	8360	20240507	-38.04	4070	20241023	27.27	5390	-3.90	20250131	4610	12.36	20250110	8360	-38.04	20240507	4070	27.27	20241023	0.19	N	073240	5000	14363 억	24017996	N	N	2255	N	N
50	20250220	160639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	0	3	0.00	2106061440	410214	59.54	5120	5180	5080	6690	3610	5150	5134.01	8.38	0	-64042	5336	5242	5156	5062	4976	5290	5110	14363	1540	5000	3810	10	1	287260287	14794	9.38	1.17	12	0.14	549.00	4401.00	8360	20240507	-38.40	4070	20241023	26.54	5390	-4.45	20250131	4610	11.71	20250110	8360	-38.40	20240507	4070	26.54	20241023	0.19	N	073240	5000	14363 억	24073441	N	N	2255	N	N
51	20250220	150641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	-30	5	-0.58	1768482490	344512	50.00	5120	5180	5080	6690	3610	5150	5133.30	8.38	0	-54950	5336	5242	5156	5062	4976	5290	5110	14363	1540	5000	3810	10	1	287260287	14708	9.33	1.16	12	0.12	549.00	4401.00	8360	20240507	-38.76	4070	20241023	25.80	5390	-5.01	20250131	4610	11.06	20250110	8360	-38.76	20240507	4070	25.80	20241023	0.19	N	073240	5000	14363 억	24073441	N	N	3147	N	N
52	20250220	140641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	-30	5	-0.58	1448633130	281965	40.92	5120	5180	5080	6690	3610	5150	5137.63	8.38	0	-40813	5336	5242	5156	5062	4976	5290	5110	14363	1540	5000	3810	10	1	287260287	14708	9.33	1.16	12	0.10	549.00	4401.00	8360	20240507	-38.76	4070	20241023	25.80	5390	-5.01	20250131	4610	11.06	20250110	8360	-38.76	20240507	4070	25.80	20241023	0.19	N	073240	5000	14363 억	24073441	N	N	3147	N	N
53	20250220	130639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	-20	5	-0.39	1298886730	252729	36.68	5120	5180	5080	6690	3610	5150	5139.44	8.38	0	-36859	5336	5242	5156	5062	4976	5290	5110	14363	1540	5000	3810	10	1	287260287	14736	9.34	1.17	12	0.09	549.00	4401.00	8360	20240507	-38.64	4070	20241023	26.04	5390	-4.82	20250131	4610	11.28	20250110	8360	-38.64	20240507	4070	26.04	20241023	0.19	N	073240	5000	14363 억	24073441	N	N	3147	N	N
54	20250220	120639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	-20	5	-0.39	1130788920	220042	31.94	5120	5180	5080	6690	3610	5150	5138.97	8.38	0	-29240	5336	5242	5156	5062	4976	5290	5110	14363	1540	5000	3810	10	1	287260287	14736	9.34	1.17	12	0.08	549.00	4401.00	8360	20240507	-38.64	4070	20241023	26.04	5390	-4.82	20250131	4610	11.28	20250110	8360	-38.64	20240507	4070	26.04	20241023	0.19	N	073240	5000	14363 억	24073441	N	N	3147	N	N
55	20250220	110640	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5140	-10	5	-0.19	1007892050	196114	28.46	5120	5180	5080	6690	3610	5150	5139.32	8.38	0	-23324	5336	5242	5156	5062	4976	5290	5110	14363	1540	5000	3810	10	1	287260287	14765	9.36	1.17	12	0.07	549.00	4401.00	8360	20240507	-38.52	4070	20241023	26.29	5390	-4.64	20250131	4610	11.50	20250110	8360	-38.52	20240507	4070	26.29	20241023	0.19	N	073240	5000	14363 억	24073441	N	N	3147	N	N
56	20250220	100638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	20	2	0.39	690522470	134501	19.52	5120	5180	5080	6690	3610	5150	5133.96	8.38	0	-6241	5336	5242	5156	5062	4976	5290	5110	14363	1540	5000	3810	10	1	287260287	14851	9.42	1.17	12	0.05	549.00	4401.00	8360	20240507	-38.16	4070	20241023	27.03	5390	-4.08	20250131	4610	12.15	20250110	8360	-38.16	20240507	4070	27.03	20241023	0.19	N	073240	5000	14363 억	24073441	N	N	3147	N	N
57	20250220	090643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	-60	5	-1.17	120604970	23637	3.43	5120	5120	5080	6690	3610	5150	5102.38	8.38	0	-11680	5336	5242	5156	5062	4976	5290	5110	14363	1540	5000	3810	10	1	287260287	14622	9.27	1.16	12	0.01	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.19	N	073240	5000	14363 억	24073441	N	N	3147	N	N
58	20250219	160637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	80	2	1.58	3533848320	686186	182.62	5100	5250	5070	6590	3550	5070	5149.99	8.37	0	24358	5176	5122	5066	5012	4956	5095	4985	14363	1520	5000	3750	10	1	287260287	14794	9.38	1.17	12	0.24	549.00	4401.00	8360	20240507	-38.40	4070	20241023	26.54	5390	-4.45	20250131	4610	11.71	20250110	8360	-38.40	20240507	4070	26.54	20241023	0.19	N	073240	5000	14363 억	24053337	N	N	3146	N	N
59	20250219	150639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	80	2	1.58	3344144380	649336	172.81	5100	5250	5070	6590	3550	5070	5150.10	8.37	0	35289	5176	5122	5066	5012	4956	5095	4985	14363	1520	5000	3750	10	1	287260287	14794	9.38	1.17	12	0.23	549.00	4401.00	8360	20240507	-38.40	4070	20241023	26.54	5390	-4.45	20250131	4610	11.71	20250110	8360	-38.40	20240507	4070	26.54	20241023	0.19	N	073240	5000	14363 억	24053337	N	N	4401	N	N
60	20250219	140636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5160	90	2	1.78	3037786540	589830	156.97	5100	5250	5070	6590	3550	5070	5150.28	8.37	0	24300	5176	5122	5066	5012	4956	5095	4985	14363	1520	5000	3750	10	1	287260287	14823	9.40	1.17	12	0.21	549.00	4401.00	8360	20240507	-38.28	4070	20241023	26.78	5390	-4.27	20250131	4610	11.93	20250110	8360	-38.28	20240507	4070	26.78	20241023	0.19	N	073240	5000	14363 억	24053337	N	N	4401	N	N
61	20250219	130637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	80	2	1.58	2881183440	559466	148.89	5100	5250	5070	6590	3550	5070	5149.88	8.37	0	20885	5176	5122	5066	5012	4956	5095	4985	14363	1520	5000	3750	10	1	287260287	14794	9.38	1.17	12	0.19	549.00	4401.00	8360	20240507	-38.40	4070	20241023	26.54	5390	-4.45	20250131	4610	11.71	20250110	8360	-38.40	20240507	4070	26.54	20241023	0.19	N	073240	5000	14363 억	24053337	N	N	4401	N	N
62	20250219	120637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	100	2	1.97	2578068160	500748	133.26	5100	5250	5070	6590	3550	5070	5148.44	8.37	0	5269	5176	5122	5066	5012	4956	5095	4985	14363	1520	5000	3750	10	1	287260287	14851	9.42	1.17	12	0.17	549.00	4401.00	8360	20240507	-38.16	4070	20241023	27.03	5390	-4.08	20250131	4610	12.15	20250110	8360	-38.16	20240507	4070	27.03	20241023	0.19	N	073240	5000	14363 억	24053337	N	N	4401	N	N
63	20250219	110638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5160	90	2	1.78	2089095380	405902	108.02	5100	5250	5070	6590	3550	5070	5146.80	8.37	0	-32459	5176	5122	5066	5012	4956	5095	4985	14363	1520	5000	3750	10	1	287260287	14823	9.40	1.17	12	0.14	549.00	4401.00	8360	20240507	-38.28	4070	20241023	26.78	5390	-4.27	20250131	4610	11.93	20250110	8360	-38.28	20240507	4070	26.78	20241023	0.19	N	073240	5000	14363 억	24053337	N	N	4401	N	N
64	20250219	100637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5140	70	2	1.38	1618874700	314379	83.67	5100	5250	5070	6590	3550	5070	5149.44	8.37	0	-53192	5176	5122	5066	5012	4956	5095	4985	14363	1520	5000	3750	10	1	287260287	14765	9.36	1.17	12	0.11	549.00	4401.00	8360	20240507	-38.52	4070	20241023	26.29	5390	-4.64	20250131	4610	11.50	20250110	8360	-38.52	20240507	4070	26.29	20241023	0.19	N	073240	5000	14363 억	24053337	N	N	4401	N	N
65	20250219	090639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	80	2	1.58	874907950	169577	45.13	5100	5250	5070	6590	3550	5070	5159.36	8.37	0	-37697	5176	5122	5066	5012	4956	5095	4985	14363	1520	5000	3750	10	1	287260287	14794	9.38	1.17	12	0.06	549.00	4401.00	8360	20240507	-38.40	4070	20241023	26.54	5390	-4.45	20250131	4610	11.71	20250110	8360	-38.40	20240507	4070	26.54	20241023	0.19	N	073240	5000	14363 억	24053337	N	N	4401	N	N
66	20250218	160636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	0	3	0.00	1881311370	370757	138.99	5090	5120	5010	6590	3550	5070	5074.25	8.36	0	44169	5163	5116	5063	5016	4963	5090	4990	14363	1520	5000	3750	10	1	287260287	14564	9.23	1.15	12	0.13	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.19	N	073240	5000	14363 억	24009793	N	N	4401	N	N
67	20250218	150636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	20	2	0.39	1675554110	330196	123.78	5090	5120	5010	6590	3550	5070	5074.42	8.36	0	34242	5163	5116	5063	5016	4963	5090	4990	14363	1520	5000	3750	10	1	287260287	14622	9.27	1.16	12	0.11	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.19	N	073240	5000	14363 억	24009793	N	N	4957	N	N
68	20250218	140637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	20	2	0.39	1421814370	280293	105.07	5090	5120	5010	6590	3550	5070	5072.60	8.36	0	21235	5163	5116	5063	5016	4963	5090	4990	14363	1520	5000	3750	10	1	287260287	14622	9.27	1.16	12	0.10	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.19	N	073240	5000	14363 억	24009793	N	N	4957	N	N
69	20250218	130635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	30	2	0.59	1031980780	203836	76.41	5090	5100	5010	6590	3550	5070	5062.80	8.36	0	-4104	5163	5116	5063	5016	4963	5090	4990	14363	1520	5000	3750	10	1	287260287	14650	9.29	1.16	12	0.07	549.00	4401.00	8360	20240507	-39.00	4070	20241023	25.31	5390	-5.38	20250131	4610	10.63	20250110	8360	-39.00	20240507	4070	25.31	20241023	0.19	N	073240	5000	14363 억	24009793	N	N	4957	N	N
70	20250218	120636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	0	3	0.00	832635610	164597	61.70	5090	5100	5010	6590	3550	5070	5058.63	8.36	0	-15480	5163	5116	5063	5016	4963	5090	4990	14363	1520	5000	3750	10	1	287260287	14564	9.23	1.15	12	0.06	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.19	N	073240	5000	14363 억	24009793	N	N	4957	N	N
71	20250218	110635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-40	5	-0.79	686714800	135747	50.89	5090	5100	5010	6590	3550	5070	5058.78	8.36	0	-19520	5163	5116	5063	5016	4963	5090	4990	14363	1520	5000	3750	10	1	287260287	14449	9.16	1.14	12	0.05	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.19	N	073240	5000	14363 억	24009793	N	N	4957	N	N
72	20250218	100635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-10	5	-0.20	457629000	90191	33.81	5090	5100	5030	6590	3550	5070	5074.00	8.36	0	3008	5163	5116	5063	5016	4963	5090	4990	14363	1520	5000	3750	10	1	287260287	14535	9.22	1.15	12	0.03	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.19	N	073240	5000	14363 억	24009793	N	N	4957	N	N
73	20250218	090636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	10	2	0.20	101432080	19980	7.49	5090	5090	5060	6590	3550	5070	5076.68	8.36	0	-13679	5163	5116	5063	5016	4963	5090	4990	14363	1520	5000	3750	10	1	287260287	14593	9.25	1.15	12	0.01	549.00	4401.00	8360	20240507	-39.23	4070	20241023	24.82	5390	-5.75	20250131	4610	10.20	20250110	8360	-39.23	20240507	4070	24.82	20241023	0.19	N	073240	5000	14363 억	24009793	N	N	4957	N	N
74	20250217	160635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	10	2	0.20	1328039420	263511	89.92	5100	5110	5010	6570	3550	5060	5039.67	8.38	0	-71461	5153	5106	5073	5026	4993	5090	5010	14363	1510	5000	3740	10	1	287260287	14564	9.23	1.15	12	0.09	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.20	N	073240	5000	14363 억	24082311	N	N	4957	N	N
75	20250217	150634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-20	5	-0.40	1118676410	222155	75.81	5100	5110	5010	6570	3550	5060	5035.57	8.38	0	-68036	5153	5106	5073	5026	4993	5090	5010	14363	1510	5000	3740	10	1	287260287	14478	9.18	1.15	12	0.08	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.20	N	073240	5000	14363 억	24082311	N	N	5133	N	N
76	20250217	140633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	0	3	0.00	870998930	172970	59.02	5100	5110	5010	6570	3550	5060	5035.55	8.38	0	-62528	5153	5106	5073	5026	4993	5090	5010	14363	1510	5000	3740	10	1	287260287	14535	9.22	1.15	12	0.06	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.20	N	073240	5000	14363 억	24082311	N	N	5133	N	N
77	20250217	130635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-10	5	-0.20	790911000	157098	53.61	5100	5110	5010	6570	3550	5060	5034.51	8.38	0	-59033	5153	5106	5073	5026	4993	5090	5010	14363	1510	5000	3740	10	1	287260287	14507	9.20	1.15	12	0.05	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.20	N	073240	5000	14363 억	24082311	N	N	5133	N	N
78	20250217	120635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-20	5	-0.40	692255010	137522	46.93	5100	5110	5010	6570	3550	5060	5033.78	8.38	0	-55803	5153	5106	5073	5026	4993	5090	5010	14363	1510	5000	3740	10	1	287260287	14478	9.18	1.15	12	0.05	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.20	N	073240	5000	14363 억	24082311	N	N	5133	N	N
79	20250217	110635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-40	5	-0.79	582981610	115835	39.53	5100	5110	5010	6570	3550	5060	5032.86	8.38	0	-46738	5153	5106	5073	5026	4993	5090	5010	14363	1510	5000	3740	10	1	287260287	14420	9.14	1.14	12	0.04	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.20	N	073240	5000	14363 억	24082311	N	N	5133	N	N
80	20250217	100632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-30	5	-0.59	409184560	81288	27.74	5100	5110	5010	6570	3550	5060	5033.76	8.38	0	-28757	5153	5106	5073	5026	4993	5090	5010	14363	1510	5000	3740	10	1	287260287	14449	9.16	1.14	12	0.03	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.20	N	073240	5000	14363 억	24082311	N	N	5133	N	N
81	20250217	090634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-10	5	-0.20	102542550	20258	6.91	5100	5110	5020	6570	3550	5060	5061.83	8.38	0	-12816	5153	5106	5073	5026	4993	5090	5010	14363	1510	5000	3740	10	1	287260287	14507	9.20	1.15	12	0.01	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.20	N	073240	5000	14363 억	24082311	N	N	5133	N	N
82	20250214	160631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-20	5	-0.39	1426035950	280780	50.54	5120	5120	5040	6600	3560	5080	5078.87	8.39	0	-8405	5166	5122	5066	5022	4966	5145	5045	14363	1520	5000	3750	10	1	287260287	14535	9.22	1.15	12	0.10	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.20	N	073240	5000	14363 억	24090799	N	N	5133	N	N
83	20250214	150629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-40	5	-0.79	1276572720	251225	45.22	5120	5120	5040	6600	3560	5080	5081.39	8.39	0	1656	5166	5122	5066	5022	4966	5145	5045	14363	1520	5000	3750	10	1	287260287	14478	9.18	1.15	12	0.09	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.20	N	073240	5000	14363 억	24090799	N	N	2210	N	N
84	20250214	140630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	10	2	0.20	1001562000	196997	35.46	5120	5120	5050	6600	3560	5080	5084.15	8.39	0	13948	5166	5122	5066	5022	4966	5145	5045	14363	1520	5000	3750	10	1	287260287	14622	9.27	1.16	12	0.07	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.20	N	073240	5000	14363 억	24090799	N	N	2210	N	N
85	20250214	130633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	0	3	0.00	883438540	173774	31.28	5120	5120	5050	6600	3560	5080	5083.84	8.39	0	11959	5166	5122	5066	5022	4966	5145	5045	14363	1520	5000	3750	10	1	287260287	14593	9.25	1.15	12	0.06	549.00	4401.00	8360	20240507	-39.23	4070	20241023	24.82	5390	-5.75	20250131	4610	10.20	20250110	8360	-39.23	20240507	4070	24.82	20241023	0.20	N	073240	5000	14363 억	24090799	N	N	2210	N	N
86	20250214	120630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	10	2	0.20	786441890	154668	27.84	5120	5120	5050	6600	3560	5080	5084.71	8.39	0	11493	5166	5122	5066	5022	4966	5145	5045	14363	1520	5000	3750	10	1	287260287	14622	9.27	1.16	12	0.05	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.20	N	073240	5000	14363 억	24090799	N	N	2210	N	N
87	20250214	110627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	10	2	0.20	558445430	109890	19.78	5120	5120	5050	6600	3560	5080	5081.86	8.39	0	-9311	5166	5122	5066	5022	4966	5145	5045	14363	1520	5000	3750	10	1	287260287	14622	9.27	1.16	12	0.04	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.20	N	073240	5000	14363 억	24090799	N	N	2210	N	N
88	20250214	100629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	-20	5	-0.39	362903050	71341	12.84	5120	5120	5050	6600	3560	5080	5086.88	8.39	0	-7939	5166	5122	5066	5022	4966	5145	5045	14363	1520	5000	3750	10	1	287260287	14535	9.22	1.15	12	0.02	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.20	N	073240	5000	14363 억	24090799	N	N	2210	N	N
89	20250214	090632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	10	2	0.20	108616060	21265	3.83	5120	5120	5080	6600	3560	5080	5107.74	8.39	0	-11017	5166	5122	5066	5022	4966	5145	5045	14363	1520	5000	3750	10	1	287260287	14622	9.27	1.16	12	0.01	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.20	N	073240	5000	14363 억	24090799	N	N	2210	N	N
90	20250213	160624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	50	2	0.99	2803028130	552929	134.62	5020	5110	5010	6530	3530	5030	5069.41	8.38	-7680	49840	5156	5092	5046	4982	4936	5070	4960	14363	1500	5000	3720	10	1	287260287	14593	9.25	1.15	12	0.19	549.00	4401.00	8360	20240507	-39.23	4070	20241023	24.82	5390	-5.75	20250131	4610	10.20	20250110	8360	-39.23	20240507	4070	24.82	20241023	0.19	N	073240	5000	14363 억	24086061	N	N	2210	N	N
91	20250213	150625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	30	2	0.60	2074196430	409326	99.66	5020	5110	5010	6530	3530	5030	5067.35	8.38	-7680	45020	5156	5092	5046	4982	4936	5070	4960	14363	1500	5000	3720	10	1	287260287	14535	9.22	1.15	12	0.14	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.19	N	073240	5000	14363 억	24086061	N	N	2655	N	N
92	20250213	140624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	60	2	1.19	1513800570	299156	72.84	5020	5110	5010	6530	3530	5030	5060.24	8.38	-7680	31462	5156	5092	5046	4982	4936	5070	4960	14363	1500	5000	3720	10	1	287260287	14622	9.27	1.16	12	0.10	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.19	N	073240	5000	14363 억	24086061	N	N	2655	N	N
93	20250213	130624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	30	2	0.60	1118729700	221367	53.90	5020	5090	5010	6530	3530	5030	5053.73	8.38	-7680	20935	5156	5092	5046	4982	4936	5070	4960	14363	1500	5000	3720	10	1	287260287	14535	9.22	1.15	12	0.08	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.19	N	073240	5000	14363 억	24086061	N	N	2655	N	N
94	20250213	120624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	40	2	0.80	768969560	152477	37.12	5020	5090	5010	6530	3530	5030	5043.18	8.38	-7680	28612	5156	5092	5046	4982	4936	5070	4960	14363	1500	5000	3720	10	1	287260287	14564	9.23	1.15	12	0.05	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.19	N	073240	5000	14363 억	24086061	N	N	2655	N	N
95	20250213	110621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	20	2	0.40	581577060	115422	28.10	5020	5090	5010	6530	3530	5030	5038.70	8.38	-7680	22406	5156	5092	5046	4982	4936	5070	4960	14363	1500	5000	3720	10	1	287260287	14507	9.20	1.15	12	0.04	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.19	N	073240	5000	14363 억	24086061	N	N	2655	N	N
96	20250213	100625	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	0	3	0.00	362009510	71776	17.48	5020	5090	5010	6530	3530	5030	5043.60	8.38	-7680	14126	5156	5092	5046	4982	4936	5070	4960	14363	1500	5000	3720	10	1	287260287	14449	9.16	1.14	12	0.02	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.19	N	073240	5000	14363 억	24086061	N	N	2655	N	N
97	20250213	090621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	40	2	0.80	54633290	10809	2.63	5020	5080	5020	6530	3530	5030	5054.43	8.38	-7680	3788	5156	5092	5046	4982	4936	5070	4960	14363	1500	5000	3720	10	1	287260287	14564	9.23	1.15	12	0.00	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.19	N	073240	5000	14363 억	24086061	N	N	2655	N	N
98	20250212	160620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-10	5	-0.20	2067268470	408374	95.66	5050	5110	5000	6550	3530	5040	5062.26	8.35	0	99979	5126	5082	5036	4992	4946	5060	4970	14363	1510	5000	3720	10	1	287260287	14449	9.16	1.14	12	0.14	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.22	N	073240	5000	14363 억	23987896	N	N	2655	N	N
99	20250212	150620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	10	2	0.20	1861820760	367628	86.11	5050	5110	5000	6550	3530	5040	5064.42	8.35	0	100364	5126	5082	5036	4992	4946	5060	4970	14363	1510	5000	3720	10	1	287260287	14507	9.20	1.15	12	0.13	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.22	N	073240	5000	14363 억	23987896	N	N	55	N	N
100	20250212	140621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5060	20	2	0.40	1693991030	334394	78.33	5050	5110	5000	6550	3530	5040	5065.85	8.35	0	98616	5126	5082	5036	4992	4946	5060	4970	14363	1510	5000	3720	10	1	287260287	14535	9.22	1.15	12	0.12	549.00	4401.00	8360	20240507	-39.47	4070	20241023	24.32	5390	-6.12	20250131	4610	9.76	20250110	8360	-39.47	20240507	4070	24.32	20241023	0.22	N	073240	5000	14363 억	23987896	N	N	55	N	N
101	20250212	130622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	50	2	0.99	1520821900	300236	70.33	5050	5110	5000	6550	3530	5040	5065.42	8.35	0	112153	5126	5082	5036	4992	4946	5060	4970	14363	1510	5000	3720	10	1	287260287	14622	9.27	1.16	12	0.10	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.22	N	073240	5000	14363 억	23987896	N	N	55	N	N
102	20250212	120621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	30	2	0.60	1151575990	227466	53.28	5050	5100	5000	6550	3530	5040	5062.63	8.35	0	79750	5126	5082	5036	4992	4946	5060	4970	14363	1510	5000	3720	10	1	287260287	14564	9.23	1.15	12	0.08	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.22	N	073240	5000	14363 억	23987896	N	N	55	N	N
103	20250212	110618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	30	2	0.60	901477580	178105	41.72	5050	5100	5000	6550	3530	5040	5061.50	8.35	0	50140	5126	5082	5036	4992	4946	5060	4970	14363	1510	5000	3720	10	1	287260287	14564	9.23	1.15	12	0.06	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.22	N	073240	5000	14363 억	23987896	N	N	55	N	N
104	20250212	100620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	30	2	0.60	602347940	118916	27.85	5050	5100	5000	6550	3530	5040	5065.32	8.35	0	25244	5126	5082	5036	4992	4946	5060	4970	14363	1510	5000	3720	10	1	287260287	14564	9.23	1.15	12	0.04	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.22	N	073240	5000	14363 억	23987896	N	N	55	N	N
105	20250212	090623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-20	5	-0.40	58994940	11727	2.75	5050	5050	5000	6550	3530	5040	5030.69	8.35	0	-3448	5126	5082	5036	4992	4946	5060	4970	14363	1510	5000	3720	10	1	287260287	14420	9.14	1.14	12	0.00	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.22	N	073240	5000	14363 억	23987896	N	N	55	N	N
106	20250211	160621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	2133459780	424051	66.23	5050	5080	4990	6560	3540	5050	5031.11	8.35	0	-4197	5206	5127	4971	4892	4736	5167	4932	14363	1510	5000	3730	10	1	287260287	14478	9.18	1.15	12	0.15	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.18	N	073240	5000	14363 억	23991256	N	N	55	N	N
107	20250211	150621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	1855171730	368815	57.60	5050	5080	4990	6560	3540	5050	5030.09	8.35	0	-9350	5206	5127	4971	4892	4736	5167	4932	14363	1510	5000	3730	10	1	287260287	14478	9.18	1.15	12	0.13	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.18	N	073240	5000	14363 억	23991256	N	N	1105	N	N
108	20250211	140621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	1462224010	290827	45.42	5050	5080	4990	6560	3540	5050	5027.81	8.35	0	-39139	5206	5127	4971	4892	4736	5167	4932	14363	1510	5000	3730	10	1	287260287	14478	9.18	1.15	12	0.10	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.18	N	073240	5000	14363 억	23991256	N	N	1105	N	N
109	20250211	130620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	1195024080	237845	37.15	5050	5080	4990	6560	3540	5050	5024.38	8.35	0	-34745	5206	5127	4971	4892	4736	5167	4932	14363	1510	5000	3730	10	1	287260287	14478	9.18	1.15	12	0.08	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.18	N	073240	5000	14363 억	23991256	N	N	1105	N	N
110	20250211	120619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-40	5	-0.79	1069016140	212766	33.23	5050	5080	4990	6560	3540	5050	5024.37	8.35	0	-34429	5206	5127	4971	4892	4736	5167	4932	14363	1510	5000	3730	10	1	287260287	14392	9.13	1.14	12	0.07	549.00	4401.00	8360	20240507	-40.07	4070	20241023	23.10	5390	-7.05	20250131	4610	8.68	20250110	8360	-40.07	20240507	4070	23.10	20241023	0.18	N	073240	5000	14363 억	23991256	N	N	1105	N	N
111	20250211	110620	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	-30	5	-0.59	822994600	163589	25.55	5050	5080	4990	6560	3540	5050	5030.87	8.35	0	-25342	5206	5127	4971	4892	4736	5167	4932	14363	1510	5000	3730	10	1	287260287	14420	9.14	1.14	12	0.06	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.18	N	073240	5000	14363 억	23991256	N	N	1105	N	N
112	20250211	100622	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	587675830	116847	18.25	5050	5080	4990	6560	3540	5050	5029.44	8.35	0	-17418	5206	5127	4971	4892	4736	5167	4932	14363	1510	5000	3730	10	1	287260287	14478	9.18	1.15	12	0.04	549.00	4401.00	8360	20240507	-39.71	4070	20241023	23.83	5390	-6.49	20250131	4610	9.33	20250110	8360	-39.71	20240507	4070	23.83	20241023	0.18	N	073240	5000	14363 억	23991256	N	N	1105	N	N
113	20250211	090623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	-40	5	-0.79	111112040	22100	3.45	5050	5080	4995	6560	3540	5050	5027.68	8.35	0	-9280	5206	5127	4971	4892	4736	5167	4932	14363	1510	5000	3730	10	1	287260287	14392	9.13	1.14	12	0.01	549.00	4401.00	8360	20240507	-40.07	4070	20241023	23.10	5390	-7.05	20250131	4610	8.68	20250110	8360	-40.07	20240507	4070	23.10	20241023	0.18	N	073240	5000	14363 억	23991256	N	N	1105	N	N
114	20250210	160617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	120	2	2.43	3124912930	630397	37.37	4945	5050	4815	6400	3455	4930	4956.56	8.36	0	-34089	5510	5220	5060	4770	4610	5140	4690	14363	1470	5000	3640	10	1	287260287	14507	9.20	1.15	12	0.22	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.17	N	073240	5000	14363 억	24003821	N	N	979	N	N
115	20250210	150617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4980	50	2	1.01	2569871235	520080	30.83	4945	5020	4815	6400	3455	4930	4941.31	8.36	0	-17202	5510	5220	5060	4770	4610	5140	4690	14363	1470	5000	3640	5	1	287260287	14306	9.07	1.13	12	0.18	549.00	4401.00	8360	20240507	-40.43	4070	20241023	22.36	5390	-7.61	20250131	4610	8.03	20250110	8360	-40.43	20240507	4070	22.36	20241023	0.17	N	073240	5000	14363 억	24003821	N	N	21639	N	N
116	20250210	140616	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	55	2	1.12	2359720365	477923	28.33	4945	5020	4815	6400	3455	4930	4937.46	8.36	0	-8389	5510	5220	5060	4770	4610	5140	4690	14363	1470	5000	3640	5	1	287260287	14320	9.08	1.13	12	0.17	549.00	4401.00	8360	20240507	-40.37	4070	20241023	22.48	5390	-7.51	20250131	4610	8.13	20250110	8360	-40.37	20240507	4070	22.48	20241023	0.17	N	073240	5000	14363 억	24003821	N	N	21639	N	N
117	20250210	130618	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5010	80	2	1.62	2172928770	440558	26.11	4945	5020	4815	6400	3455	4930	4932.22	8.36	0	-162	5510	5220	5060	4770	4610	5140	4690	14363	1470	5000	3640	10	1	287260287	14392	9.13	1.14	12	0.15	549.00	4401.00	8360	20240507	-40.07	4070	20241023	23.10	5390	-7.05	20250131	4610	8.68	20250110	8360	-40.07	20240507	4070	23.10	20241023	0.17	N	073240	5000	14363 억	24003821	N	N	21639	N	N
118	20250210	120615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4995	65	2	1.32	1981090605	402184	23.84	4945	5020	4815	6400	3455	4930	4925.83	8.36	0	8861	5510	5220	5060	4770	4610	5140	4690	14363	1470	5000	3640	5	1	287260287	14349	9.10	1.13	12	0.14	549.00	4401.00	8360	20240507	-40.25	4070	20241023	22.73	5390	-7.33	20250131	4610	8.35	20250110	8360	-40.25	20240507	4070	22.73	20241023	0.17	N	073240	5000	14363 억	24003821	N	N	21639	N	N
119	20250210	110613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4995	65	2	1.32	1729628090	351860	20.86	4945	5010	4815	6400	3455	4930	4915.65	8.36	0	14775	5510	5220	5060	4770	4610	5140	4690	14363	1470	5000	3640	5	1	287260287	14349	9.10	1.13	12	0.12	549.00	4401.00	8360	20240507	-40.25	4070	20241023	22.73	5390	-7.33	20250131	4610	8.35	20250110	8360	-40.25	20240507	4070	22.73	20241023	0.17	N	073240	5000	14363 억	24003821	N	N	21639	N	N
120	20250210	100613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	-20	5	-0.41	1081242065	221567	13.13	4945	4965	4815	6400	3455	4930	4879.88	8.36	0	-38385	5510	5220	5060	4770	4610	5140	4690	14363	1470	5000	3640	5	1	287260287	14104	8.94	1.12	12	0.08	549.00	4401.00	8360	20240507	-41.27	4070	20241023	20.64	5390	-8.91	20250131	4610	6.51	20250110	8360	-41.27	20240507	4070	20.64	20241023	0.17	N	073240	5000	14363 억	24003821	N	N	21639	N	N
121	20250210	090610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4875	-55	5	-1.12	315882330	64380	3.82	4945	4960	4820	6400	3455	4930	4906.36	8.36	0	-6563	5510	5220	5060	4770	4610	5140	4690	14363	1470	5000	3640	5	1	287260287	14004	8.88	1.11	12	0.02	549.00	4401.00	8360	20240507	-41.69	4070	20241023	19.78	5390	-9.55	20250131	4610	5.75	20250110	8360	-41.69	20240507	4070	19.78	20241023	0.17	N	073240	5000	14363 억	24003821	N	N	21639	N	N
122	20250207	160607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4930	-170	5	-3.33	8480613410	1681362	357.33	5230	5350	4900	6630	3570	5100	5044.04	8.59	0	-665001	5226	5162	5086	5022	4946	5125	4985	14363	1530	5000	3770	5	1	287260287	14162	8.98	1.12	12	0.59	549.00	4401.00	8360	20240507	-41.03	4070	20241023	21.13	5390	-8.53	20250131	4610	6.94	20250110	8360	-41.03	20240507	4070	21.13	20241023	0.17	N	073240	5000	14363 억	24674588	N	N	21638	N	N
123	20250207	150609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4935	-165	5	-3.24	8016393845	1587231	337.33	5230	5350	4900	6630	3570	5100	5050.55	8.59	0	-646986	5226	5162	5086	5022	4946	5125	4985	14363	1530	5000	3770	5	1	287260287	14176	8.99	1.12	12	0.55	549.00	4401.00	8360	20240507	-40.97	4070	20241023	21.25	5390	-8.44	20250131	4610	7.05	20250110	8360	-40.97	20240507	4070	21.25	20241023	0.17	N	073240	5000	14363 억	24674588	N	N	0	N	N
124	20250207	140607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4915	-185	5	-3.63	7300074080	1441353	306.33	5230	5350	4915	6630	3570	5100	5064.74	8.59	0	-602250	5226	5162	5086	5022	4946	5125	4985	14363	1530	5000	3770	5	1	287260287	14119	8.95	1.12	12	0.50	549.00	4401.00	8360	20240507	-41.21	4070	20241023	20.76	5390	-8.81	20250131	4610	6.62	20250110	8360	-41.21	20240507	4070	20.76	20241023	0.17	N	073240	5000	14363 억	24674588	N	N	0	N	N
125	20250207	130606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4930	-170	5	-3.33	6673691140	1314203	279.30	5230	5350	4915	6630	3570	5100	5078.13	8.59	0	-580035	5226	5162	5086	5022	4946	5125	4985	14363	1530	5000	3770	5	1	287260287	14162	8.98	1.12	12	0.46	549.00	4401.00	8360	20240507	-41.03	4070	20241023	21.13	5390	-8.53	20250131	4610	6.94	20250110	8360	-41.03	20240507	4070	21.13	20241023	0.17	N	073240	5000	14363 억	24674588	N	N	0	N	N
126	20250207	120607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4965	-135	5	-2.65	5790244760	1135273	241.28	5230	5350	4955	6630	3570	5100	5100.31	8.59	0	-511174	5226	5162	5086	5022	4946	5125	4985	14363	1530	5000	3770	5	1	287260287	14262	9.04	1.13	12	0.40	549.00	4401.00	8360	20240507	-40.61	4070	20241023	21.99	5390	-7.88	20250131	4610	7.70	20250110	8360	-40.61	20240507	4070	21.99	20241023	0.17	N	073240	5000	14363 억	24674588	N	N	0	N	N
127	20250207	110605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4990	-110	5	-2.16	4898012345	955884	203.15	5230	5350	4990	6630	3570	5100	5124.07	8.59	0	-436826	5226	5162	5086	5022	4946	5125	4985	14363	1530	5000	3770	5	1	287260287	14334	9.09	1.13	12	0.33	549.00	4401.00	8360	20240507	-40.31	4070	20241023	22.60	5390	-7.42	20250131	4610	8.24	20250110	8360	-40.31	20240507	4070	22.60	20241023	0.17	N	073240	5000	14363 억	24674588	N	N	0	N	N
128	20250207	100606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-70	5	-1.37	4109193200	798094	169.62	5230	5350	4995	6630	3570	5100	5148.76	8.59	0	-367484	5226	5162	5086	5022	4946	5125	4985	14363	1530	5000	3770	10	1	287260287	14449	9.16	1.14	12	0.28	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.17	N	073240	5000	14363 억	24674588	N	N	0	N	N
129	20250207	090610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5170	70	2	1.37	1816515220	346324	73.60	5230	5350	5160	6630	3570	5100	5245.13	8.59	0	-118001	5226	5162	5086	5022	4946	5125	4985	14363	1530	5000	3770	10	1	287260287	14851	9.42	1.17	12	0.12	549.00	4401.00	8360	20240507	-38.16	4070	20241023	27.03	5390	-4.08	20250131	4610	12.15	20250110	8360	-38.16	20240507	4070	27.03	20241023	0.17	N	073240	5000	14363 억	24674588	N	N	0	N	N
130	20250206	160551	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	0	3	0.00	2302182810	454558	71.63	5150	5150	5010	6630	3570	5100	5064.12	8.65	0	-170805	5266	5182	5116	5032	4966	5225	5075	14363	1530	5000	3770	10	1	287260287	14650	9.29	1.16	12	0.16	549.00	4401.00	8360	20240507	-39.00	4070	20241023	25.31	5390	-5.38	20250131	4610	10.63	20250110	8360	-39.00	20240507	4070	25.31	20241023	0.16	N	073240	5000	14363 억	24834626	N	N	6767	N	N
131	20250206	150554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-50	5	-0.98	1898642220	375299	59.14	5150	5150	5010	6630	3570	5100	5059.01	8.65	0	-152494	5266	5182	5116	5032	4966	5225	5075	14363	1530	5000	3770	10	1	287260287	14507	9.20	1.15	12	0.13	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.16	N	073240	5000	14363 억	24834626	N	N	6767	N	N
132	20250206	140556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	-70	5	-1.37	1568791520	309802	48.82	5150	5150	5030	6630	3570	5100	5063.85	8.65	0	-112746	5266	5182	5116	5032	4966	5225	5075	14363	1530	5000	3770	10	1	287260287	14449	9.16	1.14	12	0.11	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.16	N	073240	5000	14363 억	24834626	N	N	6767	N	N
133	20250206	130554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-50	5	-0.98	1226706190	242018	38.14	5150	5150	5030	6630	3570	5100	5068.66	8.65	0	-98589	5266	5182	5116	5032	4966	5225	5075	14363	1530	5000	3770	10	1	287260287	14507	9.20	1.15	12	0.08	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.16	N	073240	5000	14363 억	24834626	N	N	6767	N	N
134	20250206	120551	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5050	-50	5	-0.98	990351600	195155	30.75	5150	5150	5050	6630	3570	5100	5074.69	8.65	0	-84690	5266	5182	5116	5032	4966	5225	5075	14363	1530	5000	3770	10	1	287260287	14507	9.20	1.15	12	0.07	549.00	4401.00	8360	20240507	-39.59	4070	20241023	24.08	5390	-6.31	20250131	4610	9.54	20250110	8360	-39.59	20240507	4070	24.08	20241023	0.16	N	073240	5000	14363 억	24834626	N	N	6767	N	N
135	20250206	110546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-20	5	-0.39	775149480	152636	24.05	5150	5150	5050	6630	3570	5100	5078.42	8.65	0	-55544	5266	5182	5116	5032	4966	5225	5075	14363	1530	5000	3770	10	1	287260287	14593	9.25	1.15	12	0.05	549.00	4401.00	8360	20240507	-39.23	4070	20241023	24.82	5390	-5.75	20250131	4610	10.20	20250110	8360	-39.23	20240507	4070	24.82	20241023	0.16	N	073240	5000	14363 억	24834626	N	N	6767	N	N
136	20250206	100549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	-20	5	-0.39	500750950	98438	15.51	5150	5150	5050	6630	3570	5100	5086.97	8.65	0	-50735	5266	5182	5116	5032	4966	5225	5075	14363	1530	5000	3770	10	1	287260287	14593	9.25	1.15	12	0.03	549.00	4401.00	8360	20240507	-39.23	4070	20241023	24.82	5390	-5.75	20250131	4610	10.20	20250110	8360	-39.23	20240507	4070	24.82	20241023	0.16	N	073240	5000	14363 억	24834626	N	N	6767	N	N
137	20250206	090555	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	-10	5	-0.20	176967400	34699	5.47	5150	5150	5060	6630	3570	5100	5100.07	8.65	0	-26991	5266	5182	5116	5032	4966	5225	5075	14363	1530	5000	3770	10	1	287260287	14622	9.27	1.16	12	0.01	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.16	N	073240	5000	14363 억	24834626	N	N	6767	N	N
138	20250205	160546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	80	2	1.59	3241396840	633318	101.19	5050	5200	5050	6520	3520	5020	5118.12	8.64	-13920	-29268	5173	5096	5033	4956	4893	5065	4925	14363	1500	5000	3710	10	1	287260287	14650	9.29	1.16	12	0.22	549.00	4401.00	8360	20240507	-39.00	4070	20241023	25.31	5390	-5.38	20250131	4610	10.63	20250110	8360	-39.00	20240507	4070	25.31	20241023	0.16	N	073240	5000	14363 억	24832007	N	N	6767	N	N
139	20250205	150549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5070	50	2	1.00	2925011650	571175	91.26	5050	5200	5050	6520	3520	5020	5121.04	8.64	-13920	-26594	5173	5096	5033	4956	4893	5065	4925	14363	1500	5000	3710	10	1	287260287	14564	9.23	1.15	12	0.20	549.00	4401.00	8360	20240507	-39.35	4070	20241023	24.57	5390	-5.94	20250131	4610	9.98	20250110	8360	-39.35	20240507	4070	24.57	20241023	0.16	N	073240	5000	14363 억	24832007	N	N	13197	N	N
140	20250205	140549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5080	60	2	1.20	2537754240	494887	79.07	5050	5200	5050	6520	3520	5020	5127.95	8.64	-13920	-15965	5173	5096	5033	4956	4893	5065	4925	14363	1500	5000	3710	10	1	287260287	14593	9.25	1.15	12	0.17	549.00	4401.00	8360	20240507	-39.23	4070	20241023	24.82	5390	-5.75	20250131	4610	10.20	20250110	8360	-39.23	20240507	4070	24.82	20241023	0.16	N	073240	5000	14363 억	24832007	N	N	13197	N	N
141	20250205	130547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5130	110	2	2.19	2151362260	419114	66.97	5050	5200	5050	6520	3520	5020	5133.12	8.64	-13920	18310	5173	5096	5033	4956	4893	5065	4925	14363	1500	5000	3710	10	1	287260287	14736	9.34	1.17	12	0.15	549.00	4401.00	8360	20240507	-38.64	4070	20241023	26.04	5390	-4.82	20250131	4610	11.28	20250110	8360	-38.64	20240507	4070	26.04	20241023	0.16	N	073240	5000	14363 억	24832007	N	N	13197	N	N
142	20250205	120548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	100	2	1.99	1819618370	354305	56.61	5050	5200	5050	6520	3520	5020	5135.74	8.64	-13920	14601	5173	5096	5033	4956	4893	5065	4925	14363	1500	5000	3710	10	1	287260287	14708	9.33	1.16	12	0.12	549.00	4401.00	8360	20240507	-38.76	4070	20241023	25.80	5390	-5.01	20250131	4610	11.06	20250110	8360	-38.76	20240507	4070	25.80	20241023	0.16	N	073240	5000	14363 억	24832007	N	N	13197	N	N
143	20250205	110548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5120	100	2	1.99	1692077770	329444	52.64	5050	5200	5050	6520	3520	5020	5136.16	8.64	-13920	14525	5173	5096	5033	4956	4893	5065	4925	14363	1500	5000	3710	10	1	287260287	14708	9.33	1.16	12	0.11	549.00	4401.00	8360	20240507	-38.76	4070	20241023	25.80	5390	-5.01	20250131	4610	11.06	20250110	8360	-38.76	20240507	4070	25.80	20241023	0.16	N	073240	5000	14363 억	24832007	N	N	13197	N	N
144	20250205	100553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5150	130	2	2.59	1394215080	271535	43.39	5050	5200	5050	6520	3520	5020	5134.57	8.64	-13920	20703	5173	5096	5033	4956	4893	5065	4925	14363	1500	5000	3710	10	1	287260287	14794	9.38	1.17	12	0.09	549.00	4401.00	8360	20240507	-38.40	4070	20241023	26.54	5390	-4.45	20250131	4610	11.71	20250110	8360	-38.40	20240507	4070	26.54	20241023	0.16	N	073240	5000	14363 억	24832007	N	N	13197	N	N
145	20250205	090556	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	70	2	1.39	289582140	56839	9.08	5050	5130	5050	6520	3520	5020	5094.78	8.64	-13920	19260	5173	5096	5033	4956	4893	5065	4925	14363	1500	5000	3710	10	1	287260287	14622	9.27	1.16	12	0.02	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.16	N	073240	5000	14363 억	24832007	N	N	13197	N	N
146	20250204	160540	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	10	2	0.20	3129304585	622096	51.15	5060	5110	4970	6510	3510	5010	5030.26	8.65	0	-109925	5346	5177	5051	4882	4756	5115	4820	14363	1500	5000	3700	10	1	287260287	14420	9.14	1.14	12	0.22	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.14	N	073240	5000	14363 억	24848694	N	N	13197	N	N
147	20250204	150543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	10	2	0.20	2865148765	569522	46.83	5060	5110	4970	6510	3510	5010	5030.80	8.65	0	-100037	5346	5177	5051	4882	4756	5115	4820	14363	1500	5000	3700	10	1	287260287	14420	9.14	1.14	12	0.20	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.14	N	073240	5000	14363 억	24848694	N	N	61524	N	N
148	20250204	140542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	20	2	0.40	2425703535	481931	39.62	5060	5110	4970	6510	3510	5010	5033.30	8.65	0	-95734	5346	5177	5051	4882	4756	5115	4820	14363	1500	5000	3700	10	1	287260287	14449	9.16	1.14	12	0.17	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.14	N	073240	5000	14363 억	24848694	N	N	61524	N	N
149	20250204	130543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5020	10	2	0.20	2196096675	436283	35.87	5060	5110	4970	6510	3510	5010	5033.65	8.65	0	-81092	5346	5177	5051	4882	4756	5115	4820	14363	1500	5000	3700	10	1	287260287	14420	9.14	1.14	12	0.15	549.00	4401.00	8360	20240507	-39.95	4070	20241023	23.34	5390	-6.86	20250131	4610	8.89	20250110	8360	-39.95	20240507	4070	23.34	20241023	0.14	N	073240	5000	14363 억	24848694	N	N	61524	N	N
150	20250204	120548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5030	20	2	0.40	1978612005	392951	32.31	5060	5110	4970	6510	3510	5010	5035.26	8.65	0	-62185	5346	5177	5051	4882	4756	5115	4820	14363	1500	5000	3700	10	1	287260287	14449	9.16	1.14	12	0.14	549.00	4401.00	8360	20240507	-39.83	4070	20241023	23.59	5390	-6.68	20250131	4610	9.11	20250110	8360	-39.83	20240507	4070	23.59	20241023	0.14	N	073240	5000	14363 억	24848694	N	N	61524	N	N
151	20250204	110536	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5090	80	2	1.60	1547733055	307405	25.27	5060	5110	4970	6510	3510	5010	5034.83	8.65	0	-51441	5346	5177	5051	4882	4756	5115	4820	14363	1500	5000	3700	10	1	287260287	14622	9.27	1.16	12	0.11	549.00	4401.00	8360	20240507	-39.11	4070	20241023	25.06	5390	-5.57	20250131	4610	10.41	20250110	8360	-39.11	20240507	4070	25.06	20241023	0.14	N	073240	5000	14363 억	24848694	N	N	61524	N	N
152	20250204	100541	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	5100	90	2	1.80	1233567585	245536	20.19	5060	5110	4970	6510	3510	5010	5023.98	8.65	0	-36856	5346	5177	5051	4882	4756	5115	4820	14363	1500	5000	3700	10	1	287260287	14650	9.29	1.16	12	0.09	549.00	4401.00	8360	20240507	-39.00	4070	20241023	25.31	5390	-5.38	20250131	4610	10.63	20250110	8360	-39.00	20240507	4070	25.31	20241023	0.14	N	073240	5000	14363 억	24848694	N	N	61524	N	N
153	20250204	090540	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4985	-25	5	-0.50	269218420	53551	4.40	5060	5070	4985	6510	3510	5010	5027.33	8.65	0	-10386	5346	5177	5051	4882	4756	5115	4820	14363	1500	5000	3700	5	1	287260287	14320	9.08	1.13	12	0.02	549.00	4401.00	8360	20240507	-40.37	4070	20241023	22.48	5390	-7.51	20250131	4610	8.13	20250110	8360	-40.37	20240507	4070	22.48	20241023	0.14	N	073240	5000	14363 억	24848694	N	N	61524	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History