KissMeData/298020/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	290000	-6000	5	-2.03	4805898000	16463	137.81	298000	298000	290000	384500	207500	296000	291924.31	10.21	-4717	303333	299666	295833	292166	288333	297750	290250	216	88500	5000	219040	500	1	4327682	12550	108.29	1.02	12	0.38	2678.00	283214.00	473000	20230223	-38.69	282500	20231024	2.65	383500	-24.38	20240103	290000	0.00	20240229	473000	-38.69	20230302	282500	2.65	20231024	1.18	N	298020	5000	216 억	441690	N	N	2	N	N
3	20240229	151052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	290500	-5500	5	-1.86	3998311500	13679	114.51	298000	298000	290000	384500	207500	296000	292295.60	10.21	-3799	303333	299666	295833	292166	288333	297750	290250	216	88500	5000	219040	500	1	4327682	12572	108.48	1.03	12	0.32	2678.00	283214.00	473000	20230223	-38.58	282500	20231024	2.83	383500	-24.25	20240103	290000	0.17	20240229	473000	-38.58	20230302	282500	2.83	20231024	1.18	N	298020	5000	216 억	441690	N	N	15	N	N
4	20240229	141053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	291000	-5000	5	-1.69	2810316000	9592	80.29	298000	298000	291000	384500	207500	296000	292985.40	10.21	-3229	303333	299666	295833	292166	288333	297750	290250	216	88500	5000	219040	500	1	4327682	12594	108.66	1.03	12	0.22	2678.00	283214.00	473000	20230223	-38.48	282500	20231024	3.01	383500	-24.12	20240103	291000	0.00	20240229	473000	-38.48	20230302	282500	3.01	20231024	1.18	N	298020	5000	216 억	441690	N	N	15	N	N
5	20240229	131050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	292500	-3500	5	-1.18	2148782500	7325	61.32	298000	298000	292000	384500	207500	296000	293349.15	10.21	-2657	303333	299666	295833	292166	288333	297750	290250	216	88500	5000	219040	500	1	4327682	12658	109.22	1.03	12	0.17	2678.00	283214.00	473000	20230223	-38.16	282500	20231024	3.54	383500	-23.73	20240103	292000	0.17	20240229	473000	-38.16	20230302	282500	3.54	20231024	1.18	N	298020	5000	216 억	441690	N	N	15	N	N
6	20240229	121050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-3000	5	-1.01	1303185000	4435	37.13	298000	298000	293000	384500	207500	296000	293841.04	10.21	-1437	303333	299666	295833	292166	288333	297750	290250	216	88500	5000	219040	500	1	4327682	12680	109.41	1.03	12	0.10	2678.00	283214.00	473000	20230223	-38.05	282500	20231024	3.72	383500	-23.60	20240103	292000	0.34	20240228	473000	-38.05	20230302	282500	3.72	20231024	1.18	N	298020	5000	216 억	441690	N	N	15	N	N
7	20240229	111054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	293500	-2500	5	-0.84	964373000	3280	27.46	298000	298000	293000	384500	207500	296000	294016.16	10.21	-779	303333	299666	295833	292166	288333	297750	290250	216	88500	5000	219040	500	1	4327682	12702	109.60	1.04	12	0.08	2678.00	283214.00	473000	20230223	-37.95	282500	20231024	3.89	383500	-23.47	20240103	292000	0.51	20240228	473000	-37.95	20230302	282500	3.89	20231024	1.18	N	298020	5000	216 억	441690	N	N	15	N	N
8	20240229	101055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	294000	-2000	5	-0.68	768533500	2613	21.87	298000	298000	293000	384500	207500	296000	294119.21	10.21	-699	303333	299666	295833	292166	288333	297750	290250	216	88500	5000	219040	500	1	4327682	12723	109.78	1.04	12	0.06	2678.00	283214.00	473000	20230223	-37.84	282500	20231024	4.07	383500	-23.34	20240103	292000	0.68	20240228	473000	-37.84	20230302	282500	4.07	20231024	1.18	N	298020	5000	216 억	441690	N	N	15	N	N
9	20240229	091052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	293000	-3000	5	-1.01	264337500	896	7.50	298000	298000	293000	384500	207500	296000	295019.53	10.21	-451	303333	299666	295833	292166	288333	297750	290250	216	88500	5000	219040	500	1	4327682	12680	109.41	1.03	12	0.02	2678.00	283214.00	473000	20230223	-38.05	282500	20231024	3.72	383500	-23.60	20240103	292000	0.34	20240228	473000	-38.05	20230302	282500	3.72	20231024	1.18	N	298020	5000	216 억	441690	N	N	15	N	N
10	20240228	160950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-500	5	-0.17	3508480000	11855	81.53	298000	299500	292000	385000	208000	296500	295949.01	10.19	617	305833	301166	298333	293666	290833	299750	292250	216	88500	5000	219410	500	1	4327682	12810	110.53	1.05	12	0.27	2678.00	283214.00	473000	20230223	-37.42	282500	20231024	4.78	383500	-22.82	20240103	292000	1.37	20240228	473000	-37.42	20230302	282500	4.78	20231024	1.16	N	298020	5000	216 억	441098	N	N	15	N	N
11	20240228	150949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-500	5	-0.17	3278082500	11077	76.18	298000	299500	292000	385000	208000	296500	295935.74	10.19	946	305833	301166	298333	293666	290833	299750	292250	216	88500	5000	219410	500	1	4327682	12810	110.53	1.05	12	0.26	2678.00	283214.00	473000	20230223	-37.42	282500	20231024	4.78	383500	-22.82	20240103	292000	1.37	20240228	473000	-37.42	20230302	282500	4.78	20231024	1.16	N	298020	5000	216 억	441098	N	N	1	N	N
12	20240228	141050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297000	500	2	0.17	2869133500	9699	66.70	298000	299500	292000	385000	208000	296500	295817.17	10.19	1122	305833	301166	298333	293666	290833	299750	292250	216	88500	5000	219410	500	1	4327682	12853	110.90	1.05	12	0.22	2678.00	283214.00	473000	20230223	-37.21	282500	20231024	5.13	383500	-22.56	20240103	292000	1.71	20240228	473000	-37.21	20230302	282500	5.13	20231024	1.16	N	298020	5000	216 억	441098	N	N	1	N	N
13	20240228	131047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296500	0	3	0.00	2500888000	8460	58.18	298000	299500	292000	385000	208000	296500	295612.82	10.19	612	305833	301166	298333	293666	290833	299750	292250	216	88500	5000	219410	500	1	4327682	12832	110.72	1.05	12	0.20	2678.00	283214.00	473000	20230223	-37.32	282500	20231024	4.96	383500	-22.69	20240103	292000	1.54	20240228	473000	-37.32	20230302	282500	4.96	20231024	1.16	N	298020	5000	216 억	441098	N	N	1	N	N
14	20240228	121054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	295000	-1500	5	-0.51	2259456500	7644	52.57	298000	299500	292000	385000	208000	296500	295585.14	10.19	357	305833	301166	298333	293666	290833	299750	292250	216	88500	5000	219410	500	1	4327682	12767	110.16	1.04	12	0.18	2678.00	283214.00	473000	20230223	-37.63	282500	20231024	4.42	383500	-23.08	20240103	292000	1.03	20240228	473000	-37.63	20230302	282500	4.42	20231024	1.16	N	298020	5000	216 억	441098	N	N	1	N	N
15	20240228	111009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296000	-500	5	-0.17	1852041500	6264	43.08	298000	299500	292000	385000	208000	296500	295663.82	10.19	115	305833	301166	298333	293666	290833	299750	292250	216	88500	5000	219410	500	1	4327682	12810	110.53	1.05	12	0.14	2678.00	283214.00	473000	20230223	-37.42	282500	20231024	4.78	383500	-22.82	20240103	292000	1.37	20240228	473000	-37.42	20230302	282500	4.78	20231024	1.16	N	298020	5000	216 억	441098	N	N	1	N	N
16	20240228	101051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297000	500	2	0.17	1542995000	5221	35.91	298000	299500	292000	385000	208000	296500	295535.56	10.19	-71	305833	301166	298333	293666	290833	299750	292250	216	88500	5000	219410	500	1	4327682	12853	110.90	1.05	12	0.12	2678.00	283214.00	473000	20230223	-37.21	282500	20231024	5.13	383500	-22.56	20240103	292000	1.71	20240228	473000	-37.21	20230302	282500	5.13	20231024	1.16	N	298020	5000	216 억	441098	N	N	1	N	N
17	20240228	091054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296500	0	3	0.00	133479500	448	3.08	298000	299500	296500	385000	208000	296500	297958.33	10.19	-85	305833	301166	298333	293666	290833	299750	292250	216	88500	5000	219410	500	1	4327682	12832	110.72	1.05	12	0.01	2678.00	283214.00	473000	20230223	-37.32	282500	20231024	4.96	383500	-22.69	20240103	295500	0.34	20240227	473000	-37.32	20230302	282500	4.96	20231024	1.16	N	298020	5000	216 억	441098	N	N	1	N	N
18	20240227	161049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	296500	-1000	5	-0.34	4171684500	13965	64.08	298500	303000	295500	386500	208500	297500	298735.80	10.13	-2818	306166	301832	299166	294832	292166	300500	293500	216	89000	5000	220150	500	1	4327682	12832	110.72	1.05	12	0.32	2678.00	283214.00	473000	20230223	-37.32	282500	20231024	4.96	383500	-22.69	20240103	295500	0.34	20240227	473000	-37.32	20230302	282500	4.96	20231024	1.15	N	298020	5000	216 억	438602	N	N	1	N	N
19	20240227	151050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-500	5	-0.17	3892347500	13024	59.77	298500	303000	295500	386500	208500	297500	298859.61	10.13	-2772	306166	301832	299166	294832	292166	300500	293500	216	89000	5000	220150	500	1	4327682	12853	110.90	1.05	12	0.30	2678.00	283214.00	473000	20230223	-37.21	282500	20231024	5.13	383500	-22.56	20240103	295500	0.51	20240227	473000	-37.21	20230302	282500	5.13	20231024	1.15	N	298020	5000	216 억	438602	N	N	39	N	N
20	20240227	141047	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	298000	500	2	0.17	2993492500	10003	45.90	298500	303000	295500	386500	208500	297500	299259.47	10.13	-1592	306166	301832	299166	294832	292166	300500	293500	216	89000	5000	220150	500	1	4327682	12896	111.28	1.05	12	0.23	2678.00	283214.00	473000	20230223	-37.00	282500	20231024	5.49	383500	-22.29	20240103	295500	0.85	20240227	473000	-37.00	20230302	282500	5.49	20231024	1.15	N	298020	5000	216 억	438602	N	N	39	N	N
21	20240227	131009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	298500	1000	2	0.34	2625011500	8767	40.23	298500	303000	295500	386500	208500	297500	299419.58	10.13	-1423	306166	301832	299166	294832	292166	300500	293500	216	89000	5000	220150	500	1	4327682	12918	111.46	1.05	12	0.20	2678.00	283214.00	473000	20230223	-36.89	282500	20231024	5.66	383500	-22.16	20240103	295500	1.02	20240227	473000	-36.89	20230302	282500	5.66	20231024	1.15	N	298020	5000	216 억	438602	N	N	39	N	N
22	20240227	121050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	298000	500	2	0.17	2350675000	7849	36.02	298500	303000	295500	386500	208500	297500	299487.20	10.13	-1123	306166	301832	299166	294832	292166	300500	293500	216	89000	5000	220150	500	1	4327682	12896	111.28	1.05	12	0.18	2678.00	283214.00	473000	20230223	-37.00	282500	20231024	5.49	383500	-22.29	20240103	295500	0.85	20240227	473000	-37.00	20230302	282500	5.49	20231024	1.15	N	298020	5000	216 억	438602	N	N	39	N	N
23	20240227	111051	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	300000	2500	2	0.84	2022720500	6753	30.99	298500	303000	295500	386500	208500	297500	299529.17	10.13	-721	306166	301832	299166	294832	292166	300500	293500	216	89000	5000	220150	500	1	4327682	12983	112.02	1.06	12	0.16	2678.00	283214.00	473000	20230223	-36.58	282500	20231024	6.19	383500	-21.77	20240103	295500	1.52	20240227	473000	-36.58	20230302	282500	6.19	20231024	1.15	N	298020	5000	216 억	438602	N	N	39	N	N
24	20240227	101045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299500	2000	2	0.67	891990000	2997	13.75	298500	300000	295500	386500	208500	297500	297627.63	10.13	-1166	306166	301832	299166	294832	292166	300500	293500	216	89000	5000	220150	500	1	4327682	12961	111.84	1.06	12	0.07	2678.00	283214.00	473000	20230223	-36.68	282500	20231024	6.02	383500	-21.90	20240103	295500	1.35	20240227	473000	-36.68	20230302	282500	6.02	20231024	1.15	N	298020	5000	216 억	438602	N	N	39	N	N
25	20240227	091050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-500	5	-0.17	330045500	1111	5.10	298500	300000	295500	386500	208500	297500	297070.66	10.13	-709	306166	301832	299166	294832	292166	300500	293500	216	89000	5000	220150	500	1	4327682	12853	110.90	1.05	12	0.03	2678.00	283214.00	473000	20230223	-37.21	282500	20231024	5.13	383500	-22.56	20240103	295500	0.51	20240227	473000	-37.21	20230302	282500	5.13	20231024	1.15	N	298020	5000	216 억	438602	N	N	39	N	N
26	20240226	161045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297500	-3500	5	-1.16	6494311500	21781	168.74	299500	303500	296500	391000	211000	301000	298164.22	10.29	-6761	306333	303666	302333	299666	298333	303000	299000	216	90000	5000	222740	500	1	4327682	12875	111.09	1.05	12	0.50	2678.00	283214.00	473000	20230223	-37.10	282500	20231024	5.31	383500	-22.43	20240103	296500	0.34	20240226	473000	-37.10	20230302	282500	5.31	20231024	1.13	N	298020	5000	216 억	445198	N	N	39	N	N
27	20240226	151038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	297000	-4000	5	-1.33	5682684000	19049	147.58	299500	303500	296500	391000	211000	301000	298319.28	10.29	-5625	306333	303666	302333	299666	298333	303000	299000	216	90000	5000	222740	500	1	4327682	12853	110.90	1.05	12	0.44	2678.00	283214.00	473000	20230223	-37.21	282500	20231024	5.13	383500	-22.56	20240103	296500	0.17	20240226	473000	-37.21	20230302	282500	5.13	20231024	1.13	N	298020	5000	216 억	445198	N	N	1	N	N
28	20240226	141044	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-3000	5	-1.00	4304622500	14411	111.64	299500	303500	296500	391000	211000	301000	298703.94	10.29	-5377	306333	303666	302333	299666	298333	303000	299000	216	90000	5000	222740	500	1	4327682	12896	111.28	1.05	12	0.33	2678.00	283214.00	473000	20230223	-37.00	282500	20231024	5.49	383500	-22.29	20240103	296500	0.51	20240226	473000	-37.00	20230302	282500	5.49	20231024	1.13	N	298020	5000	216 억	445198	N	N	1	N	N
29	20240226	131036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299000	-2000	5	-0.66	3443987000	11524	89.28	299500	303500	296500	391000	211000	301000	298853.44	10.29	-4876	306333	303666	302333	299666	298333	303000	299000	216	90000	5000	222740	500	1	4327682	12940	111.65	1.06	12	0.27	2678.00	283214.00	473000	20230223	-36.79	282500	20231024	5.84	383500	-22.03	20240103	296500	0.84	20240226	473000	-36.79	20230302	282500	5.84	20231024	1.13	N	298020	5000	216 억	445198	N	N	1	N	N
30	20240226	121036	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	299500	-1500	5	-0.50	3269734000	10942	84.77	299500	303500	296500	391000	211000	301000	298824.16	10.29	-4798	306333	303666	302333	299666	298333	303000	299000	216	90000	5000	222740	500	1	4327682	12961	111.84	1.06	12	0.25	2678.00	283214.00	473000	20230223	-36.68	282500	20231024	6.02	383500	-21.90	20240103	296500	1.01	20240226	473000	-36.68	20230302	282500	6.02	20231024	1.13	N	298020	5000	216 억	445198	N	N	1	N	N
31	20240226	111034	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	298000	-3000	5	-1.00	2959041000	9902	76.71	299500	303500	296500	391000	211000	301000	298832.66	10.29	-4512	306333	303666	302333	299666	298333	303000	299000	216	90000	5000	222740	500	1	4327682	12896	111.28	1.05	12	0.23	2678.00	283214.00	473000	20230223	-37.00	282500	20231024	5.49	383500	-22.29	20240103	296500	0.51	20240226	473000	-37.00	20230302	282500	5.49	20231024	1.13	N	298020	5000	216 억	445198	N	N	1	N	N
32	20240226	101032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	298500	-2500	5	-0.83	1577161500	5259	40.74	299500	303500	298500	391000	211000	301000	299897.60	10.29	-3083	306333	303666	302333	299666	298333	303000	299000	216	90000	5000	222740	500	1	4327682	12918	111.46	1.05	12	0.12	2678.00	283214.00	473000	20230223	-36.89	282500	20231024	5.66	383500	-22.16	20240103	298000	0.17	20240131	473000	-36.89	20230302	282500	5.66	20231024	1.13	N	298020	5000	216 억	445198	N	N	1	N	N
33	20240226	091030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	0	3	0.00	404123500	1344	10.41	299500	303500	299500	391000	211000	301000	300687.13	10.29	-286	306333	303666	302333	299666	298333	303000	299000	216	90000	5000	222740	500	1	4327682	13026	112.40	1.06	12	0.03	2678.00	283214.00	473000	20230223	-36.36	282500	20231024	6.55	383500	-21.51	20240103	298000	1.01	20240131	473000	-36.36	20230302	282500	6.55	20231024	1.13	N	298020	5000	216 억	445198	N	N	1	N	N
34	20240223	161031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	-2500	5	-0.82	3858329500	12776	144.93	305000	305000	301000	394500	212500	303500	301998.47	10.31	-1777	306500	305000	303000	301500	299500	304000	300500	216	91000	5000	224590	500	1	4327682	13026	112.40	1.06	12	0.30	2678.00	283214.00	473000	20230223	-36.36	282500	20231024	6.55	383500	-21.51	20240103	298000	1.01	20240131	473000	-36.36	20230223	282500	6.55	20231024	1.09	N	298020	5000	216 억	446337	N	N	1	N	N
35	20240223	151024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	-2500	5	-0.82	3562705000	11794	133.79	305000	305000	301000	394500	212500	303500	302077.75	10.31	-1619	306500	305000	303000	301500	299500	304000	300500	216	91000	5000	224590	500	1	4327682	13026	112.40	1.06	12	0.27	2678.00	283214.00	473000	20230223	-36.36	282500	20231024	6.55	383500	-21.51	20240103	298000	1.01	20240131	473000	-36.36	20230223	282500	6.55	20231024	1.09	N	298020	5000	216 억	446337	N	N	0	N	N
36	20240223	141026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301500	-2000	5	-0.66	2869023000	9493	107.69	305000	305000	301500	394500	212500	303500	302225.11	10.31	-858	306500	305000	303000	301500	299500	304000	300500	216	91000	5000	224590	500	1	4327682	13048	112.58	1.06	12	0.22	2678.00	283214.00	473000	20230223	-36.26	282500	20231024	6.73	383500	-21.38	20240103	298000	1.17	20240131	473000	-36.26	20230223	282500	6.73	20231024	1.09	N	298020	5000	216 억	446337	N	N	0	N	N
37	20240223	131024	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-1500	5	-0.49	2485637500	8222	93.27	305000	305000	301500	394500	212500	303500	302315.43	10.31	-733	306500	305000	303000	301500	299500	304000	300500	216	91000	5000	224590	500	1	4327682	13070	112.77	1.07	12	0.19	2678.00	283214.00	473000	20230223	-36.15	282500	20231024	6.90	383500	-21.25	20240103	298000	1.34	20240131	473000	-36.15	20230223	282500	6.90	20231024	1.09	N	298020	5000	216 억	446337	N	N	0	N	N
38	20240223	121027	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-1000	5	-0.33	1970928000	6516	73.92	305000	305000	301500	394500	212500	303500	302475.14	10.31	-480	306500	305000	303000	301500	299500	304000	300500	216	91000	5000	224590	500	1	4327682	13091	112.96	1.07	12	0.15	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.09	N	298020	5000	216 억	446337	N	N	0	N	N
39	20240223	111013	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-1500	5	-0.49	1483310500	4901	55.60	305000	305000	301500	394500	212500	303500	302654.66	10.31	-229	306500	305000	303000	301500	299500	304000	300500	216	91000	5000	224590	500	1	4327682	13070	112.77	1.07	12	0.11	2678.00	283214.00	473000	20230223	-36.15	282500	20231024	6.90	383500	-21.25	20240103	298000	1.34	20240131	473000	-36.15	20230223	282500	6.90	20231024	1.09	N	298020	5000	216 억	446337	N	N	0	N	N
40	20240223	101021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	0	3	0.00	961860000	3178	36.05	305000	305000	301500	394500	212500	303500	302662.05	10.31	-78	306500	305000	303000	301500	299500	304000	300500	216	91000	5000	224590	500	1	4327682	13135	113.33	1.07	12	0.07	2678.00	283214.00	473000	20230223	-35.84	282500	20231024	7.43	383500	-20.86	20240103	298000	1.85	20240131	473000	-35.84	20230223	282500	7.43	20231024	1.09	N	298020	5000	216 억	446337	N	N	0	N	N
41	20240223	091022	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-500	5	-0.16	214253000	706	8.01	305000	305000	303000	394500	212500	303500	303474.50	10.31	-284	306500	305000	303000	301500	299500	304000	300500	216	91000	5000	224590	500	1	4327682	13113	113.14	1.07	12	0.02	2678.00	283214.00	473000	20230223	-35.94	282500	20231024	7.26	383500	-20.99	20240103	298000	1.68	20240131	473000	-35.94	20230223	282500	7.26	20231024	1.09	N	298020	5000	216 억	446337	N	N	0	N	N
42	20240222	161010	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	1000	2	0.33	2661028000	8778	100.25	304500	304500	301000	393000	212000	302500	303146.85	10.28	-1078	307166	304832	303166	300832	299166	304000	300000	216	90500	5000	223850	500	1	4327682	13135	113.33	1.07	12	0.20	2678.00	283214.00	473000	20230223	-35.84	282500	20231024	7.43	383500	-20.86	20240103	298000	1.85	20240131	473000	-35.84	20230223	282500	7.43	20231024	1.05	N	298020	5000	216 억	444802	N	N	0	N	N
43	20240222	151020	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304000	1500	2	0.50	2509509000	8279	94.55	304500	304500	301000	393000	212000	302500	303117.41	10.28	-944	307166	304832	303166	300832	299166	304000	300000	216	90500	5000	223850	500	1	4327682	13156	113.52	1.07	12	0.19	2678.00	283214.00	473000	20230223	-35.73	282500	20231024	7.61	383500	-20.73	20240103	298000	2.01	20240131	473000	-35.73	20230223	282500	7.61	20231024	1.05	N	298020	5000	216 억	444802	N	N	0	N	N
44	20240222	141016	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	1000	2	0.33	2065257000	6815	77.83	304500	304500	301000	393000	212000	302500	303045.78	10.28	-1006	307166	304832	303166	300832	299166	304000	300000	216	90500	5000	223850	500	1	4327682	13135	113.33	1.07	12	0.16	2678.00	283214.00	473000	20230223	-35.84	282500	20231024	7.43	383500	-20.86	20240103	298000	1.85	20240131	473000	-35.84	20230223	282500	7.43	20231024	1.05	N	298020	5000	216 억	444802	N	N	0	N	N
45	20240222	131001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304000	1500	2	0.50	1548946500	5112	58.38	304500	304500	301000	393000	212000	302500	303002.05	10.28	-250	307166	304832	303166	300832	299166	304000	300000	216	90500	5000	223850	500	1	4327682	13156	113.52	1.07	12	0.12	2678.00	283214.00	473000	20230223	-35.73	282500	20231024	7.61	383500	-20.73	20240103	298000	2.01	20240131	473000	-35.73	20230223	282500	7.61	20231024	1.05	N	298020	5000	216 억	444802	N	N	0	N	N
46	20240222	121013	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304000	1500	2	0.50	1229122000	4060	46.37	304500	304500	301000	393000	212000	302500	302739.41	10.28	-411	307166	304832	303166	300832	299166	304000	300000	216	90500	5000	223850	500	1	4327682	13156	113.52	1.07	12	0.09	2678.00	283214.00	473000	20230223	-35.73	282500	20231024	7.61	383500	-20.73	20240103	298000	2.01	20240131	473000	-35.73	20230223	282500	7.61	20231024	1.05	N	298020	5000	216 억	444802	N	N	0	N	N
47	20240222	111012	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	1000	2	0.33	976919000	3230	36.89	304500	304500	301000	393000	212000	302500	302451.70	10.28	-518	307166	304832	303166	300832	299166	304000	300000	216	90500	5000	223850	500	1	4327682	13135	113.33	1.07	12	0.07	2678.00	283214.00	473000	20230223	-35.84	282500	20231024	7.43	383500	-20.86	20240103	298000	1.85	20240131	473000	-35.84	20230223	282500	7.43	20231024	1.05	N	298020	5000	216 억	444802	N	N	0	N	N
48	20240222	101002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301500	-1000	5	-0.33	552737000	1829	20.89	304500	304500	301000	393000	212000	302500	302207.22	10.28	-421	307166	304832	303166	300832	299166	304000	300000	216	90500	5000	223850	500	1	4327682	13048	112.58	1.06	12	0.04	2678.00	283214.00	473000	20230223	-36.26	282500	20231024	6.73	383500	-21.38	20240103	298000	1.17	20240131	473000	-36.26	20230223	282500	6.73	20231024	1.05	N	298020	5000	216 억	444802	N	N	0	N	N
49	20240222	091020	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	0	3	0.00	162620000	536	6.12	304500	304500	302500	393000	212000	302500	303395.52	10.28	-173	307166	304832	303166	300832	299166	304000	300000	216	90500	5000	223850	500	1	4327682	13091	112.96	1.07	12	0.01	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.05	N	298020	5000	216 억	444802	N	N	0	N	N
50	20240221	161007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	0	3	0.00	2642500500	8732	66.93	304500	305500	301500	393000	212000	302500	302622.60	10.29	-2098	309833	306166	303833	300166	297833	305000	299000	216	90500	5000	223850	500	1	4327682	13091	112.96	1.07	12	0.20	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.07	N	298020	5000	216 억	445428	N	N	3	N	N
51	20240221	150958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	0	3	0.00	2434593500	8044	61.66	304500	305500	301500	393000	212000	302500	302659.56	10.29	-1889	309833	306166	303833	300166	297833	305000	299000	216	90500	5000	223850	500	1	4327682	13091	112.96	1.07	12	0.19	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.07	N	298020	5000	216 억	445428	N	N	3	N	N
52	20240221	140959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	0	3	0.00	1873152500	6185	47.41	304500	305500	302000	393000	212000	302500	302854.08	10.29	-1081	309833	306166	303833	300166	297833	305000	299000	216	90500	5000	223850	500	1	4327682	13091	112.96	1.07	12	0.14	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.07	N	298020	5000	216 억	445428	N	N	3	N	N
53	20240221	130958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	0	3	0.00	1447410000	4777	36.62	304500	305500	302000	393000	212000	302500	302995.60	10.29	-568	309833	306166	303833	300166	297833	305000	299000	216	90500	5000	223850	500	1	4327682	13091	112.96	1.07	12	0.11	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.07	N	298020	5000	216 억	445428	N	N	3	N	N
54	20240221	121001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302000	-500	5	-0.17	1083673000	3574	27.40	304500	305500	302000	393000	212000	302500	303210.13	10.29	-313	309833	306166	303833	300166	297833	305000	299000	216	90500	5000	223850	500	1	4327682	13070	112.77	1.07	12	0.08	2678.00	283214.00	473000	20230223	-36.15	282500	20231024	6.90	383500	-21.25	20240103	298000	1.34	20240131	473000	-36.15	20230223	282500	6.90	20231024	1.07	N	298020	5000	216 억	445428	N	N	3	N	N
55	20240221	111008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	1000	2	0.33	765493500	2522	19.33	304500	305500	302000	393000	212000	302500	303526.37	10.29	-193	309833	306166	303833	300166	297833	305000	299000	216	90500	5000	223850	500	1	4327682	13135	113.33	1.07	12	0.06	2678.00	283214.00	473000	20230223	-35.84	282500	20231024	7.43	383500	-20.86	20240103	298000	1.85	20240131	473000	-35.84	20230223	282500	7.43	20231024	1.07	N	298020	5000	216 억	445428	N	N	3	N	N
56	20240221	100958	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	0	3	0.00	598267500	1970	15.10	304500	305500	302000	393000	212000	302500	303689.09	10.29	-135	309833	306166	303833	300166	297833	305000	299000	216	90500	5000	223850	500	1	4327682	13091	112.96	1.07	12	0.05	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.07	N	298020	5000	216 억	445428	N	N	3	N	N
57	20240221	090959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	1000	2	0.33	133846000	441	3.38	304500	304500	302000	393000	212000	302500	303505.67	10.29	-13	309833	306166	303833	300166	297833	305000	299000	216	90500	5000	223850	500	1	4327682	13135	113.33	1.07	12	0.01	2678.00	283214.00	473000	20230223	-35.84	282500	20231024	7.43	383500	-20.86	20240103	298000	1.85	20240131	473000	-35.84	20230223	282500	7.43	20231024	1.07	N	298020	5000	216 억	445428	N	N	3	N	N
58	20240220	160953	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-5000	5	-1.63	3948774500	13032	147.92	307500	307500	301500	399500	215500	307500	303006.02	10.40	-5257	311500	309500	307000	305000	302500	310500	306000	216	92000	5000	227550	500	1	4327682	13091	112.96	1.07	12	0.30	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.09	N	298020	5000	216 억	450070	N	N	3	N	N
59	20240220	150953	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-4500	5	-1.46	3723896000	12289	139.49	307500	307500	301500	399500	215500	307500	303026.77	10.40	-4970	311500	309500	307000	305000	302500	310500	306000	216	92000	5000	227550	500	1	4327682	13113	113.14	1.07	12	0.28	2678.00	283214.00	473000	20230223	-35.94	282500	20231024	7.26	383500	-20.99	20240103	298000	1.68	20240131	473000	-35.94	20230223	282500	7.26	20231024	1.09	N	298020	5000	216 억	450070	N	N	2	N	N
60	20240220	140949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-5000	5	-1.63	2709873000	8930	101.36	307500	307500	302000	399500	215500	307500	303457.22	10.40	-3062	311500	309500	307000	305000	302500	310500	306000	216	92000	5000	227550	500	1	4327682	13091	112.96	1.07	12	0.21	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.09	N	298020	5000	216 억	450070	N	N	2	N	N
61	20240220	130954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-5000	5	-1.63	2282587500	7517	85.32	307500	307500	302000	399500	215500	307500	303656.71	10.40	-2679	311500	309500	307000	305000	302500	310500	306000	216	92000	5000	227550	500	1	4327682	13091	112.96	1.07	12	0.17	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.09	N	298020	5000	216 억	450070	N	N	2	N	N
62	20240220	120945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302500	-5000	5	-1.63	1939567500	6384	72.46	307500	307500	302000	399500	215500	307500	303816.96	10.40	-2439	311500	309500	307000	305000	302500	310500	306000	216	92000	5000	227550	500	1	4327682	13091	112.96	1.07	12	0.15	2678.00	283214.00	473000	20230223	-36.05	282500	20231024	7.08	383500	-21.12	20240103	298000	1.51	20240131	473000	-36.05	20230223	282500	7.08	20231024	1.09	N	298020	5000	216 억	450070	N	N	2	N	N
63	20240220	110948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-4500	5	-1.46	1642367500	5403	61.33	307500	307500	302000	399500	215500	307500	303973.26	10.40	-2085	311500	309500	307000	305000	302500	310500	306000	216	92000	5000	227550	500	1	4327682	13113	113.14	1.07	12	0.12	2678.00	283214.00	473000	20230223	-35.94	282500	20231024	7.26	383500	-20.99	20240103	298000	1.68	20240131	473000	-35.94	20230223	282500	7.26	20231024	1.09	N	298020	5000	216 억	450070	N	N	2	N	N
64	20240220	100940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303000	-4500	5	-1.46	1066631500	3513	39.88	307500	307500	302000	399500	215500	307500	303624.11	10.40	-1108	311500	309500	307000	305000	302500	310500	306000	216	92000	5000	227550	500	1	4327682	13113	113.14	1.07	12	0.08	2678.00	283214.00	473000	20230223	-35.94	282500	20231024	7.26	383500	-20.99	20240103	298000	1.68	20240131	473000	-35.94	20230223	282500	7.26	20231024	1.09	N	298020	5000	216 억	450070	N	N	2	N	N
65	20240220	090959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305000	-2500	5	-0.81	145084000	476	5.40	307500	307500	303500	399500	215500	307500	304798.32	10.40	-65	311500	309500	307000	305000	302500	310500	306000	216	92000	5000	227550	500	1	4327682	13199	113.89	1.08	12	0.01	2678.00	283214.00	473000	20230223	-35.52	282500	20231024	7.96	383500	-20.47	20240103	298000	2.35	20240131	473000	-35.52	20230223	282500	7.96	20231024	1.09	N	298020	5000	216 억	450070	N	N	2	N	N
66	20240219	160954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	307500	1500	2	0.49	2687906500	8775	59.88	304500	309000	304500	397500	214500	306000	306312.91	10.38	-642	311666	308832	305166	302332	298666	310250	303750	216	91500	5000	226440	500	1	4327682	13308	114.82	1.09	12	0.20	2678.00	283214.00	473000	20230223	-34.99	282500	20231024	8.85	383500	-19.82	20240103	298000	3.19	20240131	473000	-34.99	20230223	282500	8.85	20231024	1.08	N	298020	5000	216 억	449058	N	N	2	N	N
67	20240219	150957	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306000	0	3	0.00	2501249500	8167	55.73	304500	309000	304500	397500	214500	306000	306262.95	10.38	-506	311666	308832	305166	302332	298666	310250	303750	216	91500	5000	226440	500	1	4327682	13243	114.26	1.08	12	0.19	2678.00	283214.00	473000	20230223	-35.31	282500	20231024	8.32	383500	-20.21	20240103	298000	2.68	20240131	473000	-35.31	20230223	282500	8.32	20231024	1.08	N	298020	5000	216 억	449058	N	N	1	N	N
68	20240219	140957	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306000	0	3	0.00	2012920000	6574	44.86	304500	309000	304500	397500	214500	306000	306194.10	10.38	-782	311666	308832	305166	302332	298666	310250	303750	216	91500	5000	226440	500	1	4327682	13243	114.26	1.08	12	0.15	2678.00	283214.00	473000	20230223	-35.31	282500	20231024	8.32	383500	-20.21	20240103	298000	2.68	20240131	473000	-35.31	20230223	282500	8.32	20231024	1.08	N	298020	5000	216 억	449058	N	N	1	N	N
69	20240219	130955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305000	-1000	5	-0.33	1724355000	5631	38.42	304500	309000	304500	397500	214500	306000	306225.36	10.38	-548	311666	308832	305166	302332	298666	310250	303750	216	91500	5000	226440	500	1	4327682	13199	113.89	1.08	12	0.13	2678.00	283214.00	473000	20230223	-35.52	282500	20231024	7.96	383500	-20.47	20240103	298000	2.35	20240131	473000	-35.52	20230223	282500	7.96	20231024	1.08	N	298020	5000	216 억	449058	N	N	1	N	N
70	20240219	120954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304500	-1500	5	-0.49	1522127000	4969	33.91	304500	309000	304500	397500	214500	306000	306324.61	10.38	-303	311666	308832	305166	302332	298666	310250	303750	216	91500	5000	226440	500	1	4327682	13178	113.70	1.08	12	0.11	2678.00	283214.00	473000	20230223	-35.62	282500	20231024	7.79	383500	-20.60	20240103	298000	2.18	20240131	473000	-35.62	20230223	282500	7.79	20231024	1.08	N	298020	5000	216 억	449058	N	N	1	N	N
71	20240219	110951	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306000	0	3	0.00	1183299500	3859	26.33	304500	309000	304500	397500	214500	306000	306633.71	10.38	236	311666	308832	305166	302332	298666	310250	303750	216	91500	5000	226440	500	1	4327682	13243	114.26	1.08	12	0.09	2678.00	283214.00	473000	20230223	-35.31	282500	20231024	8.32	383500	-20.21	20240103	298000	2.68	20240131	473000	-35.31	20230223	282500	8.32	20231024	1.08	N	298020	5000	216 억	449058	N	N	1	N	N
72	20240219	100946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306500	500	2	0.16	883939500	2881	19.66	304500	309000	304500	397500	214500	306000	306816.90	10.38	716	311666	308832	305166	302332	298666	310250	303750	216	91500	5000	226440	500	1	4327682	13264	114.45	1.08	12	0.07	2678.00	283214.00	473000	20230223	-35.20	282500	20231024	8.50	383500	-20.08	20240103	298000	2.85	20240131	473000	-35.20	20230223	282500	8.50	20231024	1.08	N	298020	5000	216 억	449058	N	N	1	N	N
73	20240219	090948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	307500	1500	2	0.49	297735000	973	6.64	304500	308500	304500	397500	214500	306000	305996.92	10.38	615	311666	308832	305166	302332	298666	310250	303750	216	91500	5000	226440	500	1	4327682	13308	114.82	1.09	12	0.02	2678.00	283214.00	473000	20230223	-34.99	282500	20231024	8.85	383500	-19.82	20240103	298000	3.19	20240131	473000	-34.99	20230223	282500	8.85	20231024	1.08	N	298020	5000	216 억	449058	N	N	1	N	N
74	20240216	160940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306000	5000	2	1.66	4477625500	14642	131.54	303500	308000	301500	391000	211000	301000	305806.83	10.07	5610	306000	303500	302000	299500	298000	302750	298750	216	90000	5000	222740	500	1	4327682	13243	114.26	1.08	12	0.34	2678.00	283214.00	473000	20230223	-35.31	282500	20231024	8.32	383500	-20.21	20240103	298000	2.68	20240131	473000	-35.31	20230223	282500	8.32	20231024	1.06	N	298020	5000	216 억	435947	N	N	1	N	N
75	20240216	150948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	4500	2	1.50	4233940500	13845	124.38	303500	308000	301500	391000	211000	301000	305810.08	10.07	5496	306000	303500	302000	299500	298000	302750	298750	216	90000	5000	222740	500	1	4327682	13221	114.08	1.08	12	0.32	2678.00	283214.00	473000	20230223	-35.41	282500	20231024	8.14	383500	-20.34	20240103	298000	2.52	20240131	473000	-35.41	20230223	282500	8.14	20231024	1.06	N	298020	5000	216 억	435947	N	N	0	N	N
76	20240216	140952	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	307500	6500	2	2.16	3714904000	12154	109.19	303500	308000	301500	391000	211000	301000	305652.79	10.07	5803	306000	303500	302000	299500	298000	302750	298750	216	90000	5000	222740	500	1	4327682	13308	114.82	1.09	12	0.28	2678.00	283214.00	473000	20230223	-34.99	282500	20231024	8.85	383500	-19.82	20240103	298000	3.19	20240131	473000	-34.99	20230223	282500	8.85	20231024	1.06	N	298020	5000	216 억	435947	N	N	0	N	N
77	20240216	130947	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306500	5500	2	1.83	3231906000	10579	95.04	303500	308000	301500	391000	211000	301000	305502.03	10.07	5263	306000	303500	302000	299500	298000	302750	298750	216	90000	5000	222740	500	1	4327682	13264	114.45	1.08	12	0.24	2678.00	283214.00	473000	20230223	-35.20	282500	20231024	8.50	383500	-20.08	20240103	298000	2.85	20240131	473000	-35.20	20230223	282500	8.50	20231024	1.06	N	298020	5000	216 억	435947	N	N	0	N	N
78	20240216	120949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	307000	6000	2	1.99	2890150000	9464	85.02	303500	308000	301500	391000	211000	301000	305383.56	10.07	5014	306000	303500	302000	299500	298000	302750	298750	216	90000	5000	222740	500	1	4327682	13286	114.64	1.08	12	0.22	2678.00	283214.00	473000	20230223	-35.10	282500	20231024	8.67	383500	-19.95	20240103	298000	3.02	20240131	473000	-35.10	20230223	282500	8.67	20231024	1.06	N	298020	5000	216 억	435947	N	N	0	N	N
79	20240216	110955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306500	5500	2	1.83	2234671500	7329	65.84	303500	307500	301500	391000	211000	301000	304908.10	10.07	4176	306000	303500	302000	299500	298000	302750	298750	216	90000	5000	222740	500	1	4327682	13264	114.45	1.08	12	0.17	2678.00	283214.00	473000	20230223	-35.20	282500	20231024	8.50	383500	-20.08	20240103	298000	2.85	20240131	473000	-35.20	20230223	282500	8.50	20231024	1.06	N	298020	5000	216 억	435947	N	N	0	N	N
80	20240216	100948	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	4500	2	1.50	1337954500	4396	39.49	303500	306500	301500	391000	211000	301000	304357.26	10.07	2567	306000	303500	302000	299500	298000	302750	298750	216	90000	5000	222740	500	1	4327682	13221	114.08	1.08	12	0.10	2678.00	283214.00	473000	20230223	-35.41	282500	20231024	8.14	383500	-20.34	20240103	298000	2.52	20240131	473000	-35.41	20230223	282500	8.14	20231024	1.06	N	298020	5000	216 억	435947	N	N	0	N	N
81	20240216	090942	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304000	3000	2	1.00	273962000	904	8.12	303500	304500	301500	391000	211000	301000	303055.31	10.07	443	306000	303500	302000	299500	298000	302750	298750	216	90000	5000	222740	500	1	4327682	13156	113.52	1.07	12	0.02	2678.00	283214.00	473000	20230223	-35.73	282500	20231024	7.61	383500	-20.73	20240103	298000	2.01	20240131	473000	-35.73	20230223	282500	7.61	20231024	1.06	N	298020	5000	216 억	435947	N	N	0	N	N
82	20240215	160940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	0	3	0.00	3331809500	11060	77.94	304000	304500	300500	391000	211000	301000	301249.80	10.08	-1248	305333	303166	301333	299166	297333	302250	298250	216	90000	5000	222740	500	1	4327682	13026	112.40	1.06	12	0.26	2678.00	283214.00	473000	20230223	-36.36	282500	20231024	6.55	383500	-21.51	20240103	298000	1.01	20240131	473000	-36.36	20230223	282500	6.55	20231024	1.03	N	298020	5000	216 억	436430	N	N	3	N	N
83	20240215	150946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	300500	-500	5	-0.17	2977519500	9883	69.64	304000	304500	300500	391000	211000	301000	301276.89	10.08	-1496	305333	303166	301333	299166	297333	302250	298250	216	90000	5000	222740	500	1	4327682	13005	112.21	1.06	12	0.23	2678.00	283214.00	473000	20230223	-36.47	282500	20231024	6.37	383500	-21.64	20240103	298000	0.84	20240131	473000	-36.47	20230223	282500	6.37	20231024	1.03	N	298020	5000	216 억	436430	N	N	3	N	N
84	20240215	140939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	300500	-500	5	-0.17	2280389000	7564	53.30	304000	304500	300500	391000	211000	301000	301479.24	10.08	-1337	305333	303166	301333	299166	297333	302250	298250	216	90000	5000	222740	500	1	4327682	13005	112.21	1.06	12	0.17	2678.00	283214.00	473000	20230223	-36.47	282500	20231024	6.37	383500	-21.64	20240103	298000	0.84	20240131	473000	-36.47	20230223	282500	6.37	20231024	1.03	N	298020	5000	216 억	436430	N	N	3	N	N
85	20240215	130914	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301500	500	2	0.17	1655506000	5488	38.67	304000	304500	300500	391000	211000	301000	301659.26	10.08	-852	305333	303166	301333	299166	297333	302250	298250	216	90000	5000	222740	500	1	4327682	13048	112.58	1.06	12	0.13	2678.00	283214.00	473000	20230223	-36.26	282500	20231024	6.73	383500	-21.38	20240103	298000	1.17	20240131	473000	-36.26	20230223	282500	6.73	20231024	1.03	N	298020	5000	216 억	436430	N	N	3	N	N
86	20240215	120939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301500	500	2	0.17	1464429000	4854	34.20	304000	304500	300500	391000	211000	301000	301695.30	10.08	-658	305333	303166	301333	299166	297333	302250	298250	216	90000	5000	222740	500	1	4327682	13048	112.58	1.06	12	0.11	2678.00	283214.00	473000	20230223	-36.26	282500	20231024	6.73	383500	-21.38	20240103	298000	1.17	20240131	473000	-36.26	20230223	282500	6.73	20231024	1.03	N	298020	5000	216 억	436430	N	N	3	N	N
87	20240215	110932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302000	1000	2	0.33	1185280500	3928	27.68	304000	304500	300500	391000	211000	301000	301751.65	10.08	-437	305333	303166	301333	299166	297333	302250	298250	216	90000	5000	222740	500	1	4327682	13070	112.77	1.07	12	0.09	2678.00	283214.00	473000	20230223	-36.15	282500	20231024	6.90	383500	-21.25	20240103	298000	1.34	20240131	473000	-36.15	20230223	282500	6.90	20231024	1.03	N	298020	5000	216 억	436430	N	N	3	N	N
88	20240215	100932	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	0	3	0.00	712835000	2361	16.64	304000	304500	300500	391000	211000	301000	301920.80	10.08	-462	305333	303166	301333	299166	297333	302250	298250	216	90000	5000	222740	500	1	4327682	13026	112.40	1.06	12	0.05	2678.00	283214.00	473000	20230223	-36.36	282500	20231024	6.55	383500	-21.51	20240103	298000	1.01	20240131	473000	-36.36	20230223	282500	6.55	20231024	1.03	N	298020	5000	216 억	436430	N	N	3	N	N
89	20240215	090935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	302000	1000	2	0.33	139412000	460	3.24	304000	304500	302000	391000	211000	301000	303069.57	10.08	-6	305333	303166	301333	299166	297333	302250	298250	216	90000	5000	222740	500	1	4327682	13070	112.77	1.07	12	0.01	2678.00	283214.00	473000	20230223	-36.15	282500	20231024	6.90	383500	-21.25	20240103	298000	1.34	20240131	473000	-36.15	20230223	282500	6.90	20231024	1.03	N	298020	5000	216 억	436430	N	N	3	N	N
90	20240214	160929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	-4500	5	-1.47	4245231500	14126	107.45	303500	303500	299500	397000	214000	305500	300524.41	10.14	-4290	312166	308832	306166	302832	300166	307500	301500	216	91500	5000	226070	500	1	4327682	13026	112.40	1.06	12	0.33	2678.00	283214.00	473000	20230223	-36.36	282500	20231024	6.55	383500	-21.51	20240103	298000	1.01	20240131	473000	-36.36	20230223	282500	6.55	20231024	1.03	N	298020	5000	216 억	438696	N	N	3	N	N
91	20240214	150931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	300000	-5500	5	-1.80	3756065500	12497	95.06	303500	303500	299500	397000	214000	305500	300555.79	10.14	-3912	312166	308832	306166	302832	300166	307500	301500	216	91500	5000	226070	500	1	4327682	12983	112.02	1.06	12	0.29	2678.00	283214.00	473000	20230223	-36.58	282500	20231024	6.19	383500	-21.77	20240103	298000	0.67	20240131	473000	-36.58	20230223	282500	6.19	20231024	1.03	N	298020	5000	216 억	438696	N	N	2	N	N
92	20240214	140927	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	300500	-5000	5	-1.64	2801434500	9318	70.88	303500	303500	299500	397000	214000	305500	300645.53	10.14	-3202	312166	308832	306166	302832	300166	307500	301500	216	91500	5000	226070	500	1	4327682	13005	112.21	1.06	12	0.22	2678.00	283214.00	473000	20230223	-36.47	282500	20231024	6.37	383500	-21.64	20240103	298000	0.84	20240131	473000	-36.47	20230223	282500	6.37	20231024	1.03	N	298020	5000	216 억	438696	N	N	2	N	N
93	20240214	130930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	300500	-5000	5	-1.64	2123383500	7063	53.72	303500	303500	299500	397000	214000	305500	300632.03	10.14	-3197	312166	308832	306166	302832	300166	307500	301500	216	91500	5000	226070	500	1	4327682	13005	112.21	1.06	12	0.16	2678.00	283214.00	473000	20230223	-36.47	282500	20231024	6.37	383500	-21.64	20240103	298000	0.84	20240131	473000	-36.47	20230223	282500	6.37	20231024	1.03	N	298020	5000	216 억	438696	N	N	2	N	N
94	20240214	120921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301000	-4500	5	-1.47	1946876000	6476	49.26	303500	303500	299500	397000	214000	305500	300626.39	10.14	-3057	312166	308832	306166	302832	300166	307500	301500	216	91500	5000	226070	500	1	4327682	13026	112.40	1.06	12	0.15	2678.00	283214.00	473000	20230223	-36.36	282500	20231024	6.55	383500	-21.51	20240103	298000	1.01	20240131	473000	-36.36	20230223	282500	6.55	20231024	1.03	N	298020	5000	216 억	438696	N	N	2	N	N
95	20240214	110928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	300500	-5000	5	-1.64	1726683500	5743	43.68	303500	303500	299500	397000	214000	305500	300655.43	10.14	-2853	312166	308832	306166	302832	300166	307500	301500	216	91500	5000	226070	500	1	4327682	13005	112.21	1.06	12	0.13	2678.00	283214.00	473000	20230223	-36.47	282500	20231024	6.37	383500	-21.64	20240103	298000	0.84	20240131	473000	-36.47	20230223	282500	6.37	20231024	1.03	N	298020	5000	216 억	438696	N	N	2	N	N
96	20240214	090920	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	301500	-4000	5	-1.31	202540000	672	5.11	303500	303500	300000	397000	214000	305500	301374.25	10.14	-369	312166	308832	306166	302832	300166	307500	301500	216	91500	5000	226070	500	1	4327682	13048	112.58	1.06	12	0.02	2678.00	283214.00	473000	20230223	-36.26	282500	20231024	6.73	383500	-21.38	20240103	298000	1.17	20240131	473000	-36.26	20230223	282500	6.73	20231024	1.03	N	298020	5000	216 억	438696	N	N	2	N	N
97	20240213	160917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	1000	2	0.33	4006968000	13136	94.95	307500	309500	303500	395500	213500	304500	305037.15	10.17	-1543	316166	310332	307166	301332	298166	308750	299750	216	91000	5000	225330	500	1	4327682	13221	114.08	1.08	12	0.30	2678.00	283214.00	473000	20230223	-35.41	282500	20231024	8.14	383500	-20.34	20240103	298000	2.52	20240131	473000	-35.41	20230223	282500	8.14	20231024	1.04	N	298020	5000	216 억	440172	N	N	2	N	N
98	20240213	150916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-500	5	-0.16	3687805000	12089	87.38	307500	309500	303500	395500	213500	304500	305054.60	10.17	-1499	316166	310332	307166	301332	298166	308750	299750	216	91000	5000	225330	500	1	4327682	13156	113.52	1.07	12	0.28	2678.00	283214.00	473000	20230223	-35.73	282500	20231024	7.61	383500	-20.73	20240103	298000	2.01	20240131	473000	-35.73	20230223	282500	7.61	20231024	1.04	N	298020	5000	216 억	440172	N	N	0	N	N
99	20240213	140925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-500	5	-0.16	3186167000	10441	75.47	307500	309500	303500	395500	213500	304500	305159.18	10.17	-1262	316166	310332	307166	301332	298166	308750	299750	216	91000	5000	225330	500	1	4327682	13156	113.52	1.07	12	0.24	2678.00	283214.00	473000	20230223	-35.73	282500	20231024	7.61	383500	-20.73	20240103	298000	2.01	20240131	473000	-35.73	20230223	282500	7.61	20231024	1.04	N	298020	5000	216 억	440172	N	N	0	N	N
100	20240213	130913	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	304000	-500	5	-0.16	2736787500	8964	64.79	307500	309500	303500	395500	213500	304500	305308.73	10.17	-1284	316166	310332	307166	301332	298166	308750	299750	216	91000	5000	225330	500	1	4327682	13156	113.52	1.07	12	0.21	2678.00	283214.00	473000	20230223	-35.73	282500	20231024	7.61	383500	-20.73	20240103	298000	2.01	20240131	473000	-35.73	20230223	282500	7.61	20231024	1.04	N	298020	5000	216 억	440172	N	N	0	N	N
101	20240213	120923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	303500	-1000	5	-0.33	2407742500	7882	56.97	307500	309500	303500	395500	213500	304500	305473.55	10.17	-1272	316166	310332	307166	301332	298166	308750	299750	216	91000	5000	225330	500	1	4327682	13135	113.33	1.07	12	0.18	2678.00	283214.00	473000	20230223	-35.84	282500	20231024	7.43	383500	-20.86	20240103	298000	1.85	20240131	473000	-35.84	20230223	282500	7.43	20231024	1.04	N	298020	5000	216 억	440172	N	N	0	N	N
102	20240213	110946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	305500	1000	2	0.33	1585811500	5180	37.44	307500	309500	304500	395500	213500	304500	306141.22	10.17	-825	316166	310332	307166	301332	298166	308750	299750	216	91000	5000	225330	500	1	4327682	13221	114.08	1.08	12	0.12	2678.00	283214.00	473000	20230223	-35.41	282500	20231024	8.14	383500	-20.34	20240103	298000	2.52	20240131	473000	-35.41	20230223	282500	8.14	20231024	1.04	N	298020	5000	216 억	440172	N	N	0	N	N
103	20240213	100805	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	306500	2000	2	0.66	1026968500	3350	24.21	307500	309500	304500	395500	213500	304500	306557.76	10.17	-205	316166	310332	307166	301332	298166	308750	299750	216	91000	5000	225330	500	1	4327682	13264	114.45	1.08	12	0.08	2678.00	283214.00	473000	20230223	-35.20	282500	20231024	8.50	383500	-20.08	20240103	298000	2.85	20240131	473000	-35.20	20230223	282500	8.50	20231024	1.04	N	298020	5000	216 억	440172	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History