KissMeData/014820/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 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	160324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36950	-1850	5	-4.77	1110616850	29839	174.96	38200	38300	36650	50400	27200	38800	37220.63	14.21	0	-2212	39900	39350	38700	38150	37500	39025	37825	1450	11600	5000	28710	50	1	28991282	10712	16.83	1.40	12	0.10	2195.00	26401.00	54200	20241011	-31.83	34300	20250203	7.73	42350	-12.75	20250107	34300	7.73	20250203	54200	-31.83	20241011	34300	7.73	20250203	0.58	N	014820	5000	1449 억	4118936	N	N	690	N	N
3	20250228	150325	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36750	-2050	5	-5.28	995486750	26716	156.65	38200	38300	36650	50400	27200	38800	37261.82	14.21	0	-921	39900	39350	38700	38150	37500	39025	37825	1450	11600	5000	28710	50	1	28991282	10654	16.74	1.39	12	0.09	2195.00	26401.00	54200	20241011	-32.20	34300	20250203	7.14	42350	-13.22	20250107	34300	7.14	20250203	54200	-32.20	20241011	34300	7.14	20250203	0.58	N	014820	5000	1449 억	4118936	N	N	48	N	N
4	20250228	140326	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37000	-1800	5	-4.64	841029350	22516	132.02	38200	38300	36850	50400	27200	38800	37352.52	14.21	0	-609	39900	39350	38700	38150	37500	39025	37825	1450	11600	5000	28710	50	1	28991282	10727	16.86	1.40	12	0.08	2195.00	26401.00	54200	20241011	-31.73	34300	20250203	7.87	42350	-12.63	20250107	34300	7.87	20250203	54200	-31.73	20241011	34300	7.87	20250203	0.58	N	014820	5000	1449 억	4118936	N	N	48	N	N
5	20250228	130326	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37050	-1750	5	-4.51	618124200	16492	96.70	38200	38300	37050	50400	27200	38800	37480.24	14.21	0	-1902	39900	39350	38700	38150	37500	39025	37825	1450	11600	5000	28710	50	1	28991282	10741	16.88	1.40	12	0.06	2195.00	26401.00	54200	20241011	-31.64	34300	20250203	8.02	42350	-12.51	20250107	34300	8.02	20250203	54200	-31.64	20241011	34300	8.02	20250203	0.58	N	014820	5000	1449 억	4118936	N	N	48	N	N
6	20250228	120324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37250	-1550	5	-3.99	505798350	13469	78.97	38200	38300	37200	50400	27200	38800	37552.78	14.21	0	-1358	39900	39350	38700	38150	37500	39025	37825	1450	11600	5000	28710	50	1	28991282	10799	16.97	1.41	12	0.05	2195.00	26401.00	54200	20241011	-31.27	34300	20250203	8.60	42350	-12.04	20250107	34300	8.60	20250203	54200	-31.27	20241011	34300	8.60	20250203	0.58	N	014820	5000	1449 억	4118936	N	N	48	N	N
7	20250228	110324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37500	-1300	5	-3.35	397816100	10578	62.02	38200	38300	37200	50400	27200	38800	37607.87	14.21	0	-1007	39900	39350	38700	38150	37500	39025	37825	1450	11600	5000	28710	50	1	28991282	10872	17.08	1.42	12	0.04	2195.00	26401.00	54200	20241011	-30.81	34300	20250203	9.33	42350	-11.45	20250107	34300	9.33	20250203	54200	-30.81	20241011	34300	9.33	20250203	0.58	N	014820	5000	1449 억	4118936	N	N	48	N	N
8	20250228	100324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37600	-1200	5	-3.09	158700550	4195	24.60	38200	38300	37600	50400	27200	38800	37830.88	14.21	0	-652	39900	39350	38700	38150	37500	39025	37825	1450	11600	5000	28710	50	1	28991282	10901	17.13	1.42	12	0.01	2195.00	26401.00	54200	20241011	-30.63	34300	20250203	9.62	42350	-11.22	20250107	34300	9.62	20250203	54200	-30.63	20241011	34300	9.62	20250203	0.58	N	014820	5000	1449 억	4118936	N	N	48	N	N
9	20250228	090325	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37900	-900	5	-2.32	26382400	694	4.07	38200	38200	37700	50400	27200	38800	38014.99	14.21	0	-282	39900	39350	38700	38150	37500	39025	37825	1450	11600	5000	28710	50	1	28991282	10988	17.27	1.44	12	0.00	2195.00	26401.00	54200	20241011	-30.07	34300	20250203	10.50	42350	-10.51	20250107	34300	10.50	20250203	54200	-30.07	20241011	34300	10.50	20250203	0.58	N	014820	5000	1449 억	4118936	N	N	48	N	N
10	20250227	160324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38800	-450	5	-1.15	651602250	16924	109.30	39150	39250	38050	51000	27500	39250	38496.25	14.22	0	-2554	39916	39582	38916	38582	37916	39750	38750	1450	11750	5000	29040	50	1	28991282	11249	17.68	1.47	12	0.06	2195.00	26401.00	54200	20241011	-28.41	32900	20240216	17.93	42350	-8.38	20250107	34300	13.12	20250203	54200	-28.41	20241011	34300	13.12	20250203	0.57	N	014820	5000	1449 억	4121502	N	N	48	N	N
11	20250227	150322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38700	-550	5	-1.40	563243950	14643	94.57	39150	39250	38050	51000	27500	39250	38465.07	14.22	0	-2011	39916	39582	38916	38582	37916	39750	38750	1450	11750	5000	29040	50	1	28991282	11220	17.63	1.47	12	0.05	2195.00	26401.00	54200	20241011	-28.60	32900	20240216	17.63	42350	-8.62	20250107	34300	12.83	20250203	54200	-28.60	20241011	34300	12.83	20250203	0.57	N	014820	5000	1449 억	4121502	N	N	28	N	N
12	20250227	140323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38400	-850	5	-2.17	529660250	13771	88.94	39150	39250	38050	51000	27500	39250	38462.00	14.22	0	-2174	39916	39582	38916	38582	37916	39750	38750	1450	11750	5000	29040	50	1	28991282	11133	17.49	1.45	12	0.05	2195.00	26401.00	54200	20241011	-29.15	32900	20240216	16.72	42350	-9.33	20250107	34300	11.95	20250203	54200	-29.15	20241011	34300	11.95	20250203	0.57	N	014820	5000	1449 억	4121502	N	N	28	N	N
13	20250227	130322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38300	-950	5	-2.42	334636050	8681	56.06	39150	39250	38050	51000	27500	39250	38548.10	14.22	0	-1292	39916	39582	38916	38582	37916	39750	38750	1450	11750	5000	29040	50	1	28991282	11104	17.45	1.45	12	0.03	2195.00	26401.00	54200	20241011	-29.34	32900	20240216	16.41	42350	-9.56	20250107	34300	11.66	20250203	54200	-29.34	20241011	34300	11.66	20250203	0.57	N	014820	5000	1449 억	4121502	N	N	28	N	N
14	20250227	120321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-1000	5	-2.55	297809950	7720	49.86	39150	39250	38050	51000	27500	39250	38576.42	14.22	0	-1430	39916	39582	38916	38582	37916	39750	38750	1450	11750	5000	29040	50	1	28991282	11089	17.43	1.45	12	0.03	2195.00	26401.00	54200	20241011	-29.43	32900	20240216	16.26	42350	-9.68	20250107	34300	11.52	20250203	54200	-29.43	20241011	34300	11.52	20250203	0.57	N	014820	5000	1449 억	4121502	N	N	28	N	N
15	20250227	110324	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38400	-850	5	-2.17	216204200	5592	36.11	39150	39250	38050	51000	27500	39250	38663.13	14.22	0	-1325	39916	39582	38916	38582	37916	39750	38750	1450	11750	5000	29040	50	1	28991282	11133	17.49	1.45	12	0.02	2195.00	26401.00	54200	20241011	-29.15	32900	20240216	16.72	42350	-9.33	20250107	34300	11.95	20250203	54200	-29.15	20241011	34300	11.95	20250203	0.57	N	014820	5000	1449 억	4121502	N	N	28	N	N
16	20250227	100333	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-500	5	-1.27	109002750	2813	18.17	39150	39250	38050	51000	27500	39250	38749.64	14.22	0	-298	39916	39582	38916	38582	37916	39750	38750	1450	11750	5000	29040	50	1	28991282	11234	17.65	1.47	12	0.01	2195.00	26401.00	54200	20241011	-28.51	32900	20240216	17.78	42350	-8.50	20250107	34300	12.97	20250203	54200	-28.51	20241011	34300	12.97	20250203	0.57	N	014820	5000	1449 억	4121502	N	N	28	N	N
17	20250227	090333	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38900	-350	5	-0.89	8804000	226	1.46	39150	39150	38700	51000	27500	39250	38955.75	14.22	0	-1	39916	39582	38916	38582	37916	39750	38750	1450	11750	5000	29040	50	1	28991282	11278	17.72	1.47	12	0.00	2195.00	26401.00	54200	20241011	-28.23	32900	20240216	18.24	42350	-8.15	20250107	34300	13.41	20250203	54200	-28.23	20241011	34300	13.41	20250203	0.57	N	014820	5000	1449 억	4121502	N	N	28	N	N
18	20250226	160322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39250	700	2	1.82	603204200	15474	62.76	39100	39250	38250	50100	27000	38550	38980.38	14.21	0	1315	40216	39382	38866	38032	37516	39125	37775	1450	11550	5000	28520	50	1	28991282	11379	17.88	1.49	12	0.05	2195.00	26401.00	54200	20241011	-27.58	32300	20240215	21.52	42350	-7.32	20250107	34300	14.43	20250203	54200	-27.58	20241011	34300	14.43	20250203	0.56	N	014820	5000	1449 억	4120459	N	N	28	N	N
19	20250226	150322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39050	500	2	1.30	545704300	14008	56.81	39100	39250	38250	50100	27000	38550	38956.62	14.21	0	1633	40216	39382	38866	38032	37516	39125	37775	1450	11550	5000	28520	50	1	28991282	11321	17.79	1.48	12	0.05	2195.00	26401.00	54200	20241011	-27.95	32300	20240215	20.90	42350	-7.79	20250107	34300	13.85	20250203	54200	-27.95	20241011	34300	13.85	20250203	0.56	N	014820	5000	1449 억	4120459	N	N	127	N	N
20	20250226	140323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39150	600	2	1.56	454312550	11662	47.30	39100	39250	38250	50100	27000	38550	38956.66	14.21	0	1173	40216	39382	38866	38032	37516	39125	37775	1450	11550	5000	28520	50	1	28991282	11350	17.84	1.48	12	0.04	2195.00	26401.00	54200	20241011	-27.77	32300	20240215	21.21	42350	-7.56	20250107	34300	14.14	20250203	54200	-27.77	20241011	34300	14.14	20250203	0.56	N	014820	5000	1449 억	4120459	N	N	127	N	N
21	20250226	130323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39100	550	2	1.43	376469950	9675	39.24	39100	39250	38250	50100	27000	38550	38911.62	14.21	0	734	40216	39382	38866	38032	37516	39125	37775	1450	11550	5000	28520	50	1	28991282	11336	17.81	1.48	12	0.03	2195.00	26401.00	54200	20241011	-27.86	32300	20240215	21.05	42350	-7.67	20250107	34300	13.99	20250203	54200	-27.86	20241011	34300	13.99	20250203	0.56	N	014820	5000	1449 억	4120459	N	N	127	N	N
22	20250226	120323	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39200	650	2	1.69	347046800	8922	36.19	39100	39250	38250	50100	27000	38550	38897.87	14.21	0	598	40216	39382	38866	38032	37516	39125	37775	1450	11550	5000	28520	50	1	28991282	11365	17.86	1.48	12	0.03	2195.00	26401.00	54200	20241011	-27.68	32300	20240215	21.36	42350	-7.44	20250107	34300	14.29	20250203	54200	-27.68	20241011	34300	14.29	20250203	0.56	N	014820	5000	1449 억	4120459	N	N	127	N	N
23	20250226	110322	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39100	550	2	1.43	309702900	7968	32.32	39100	39250	38250	50100	27000	38550	38868.34	14.21	0	565	40216	39382	38866	38032	37516	39125	37775	1450	11550	5000	28520	50	1	28991282	11336	17.81	1.48	12	0.03	2195.00	26401.00	54200	20241011	-27.86	32300	20240215	21.05	42350	-7.67	20250107	34300	13.99	20250203	54200	-27.86	20241011	34300	13.99	20250203	0.56	N	014820	5000	1449 억	4120459	N	N	127	N	N
24	20250226	100321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38600	50	2	0.13	216744250	5573	22.60	39100	39250	38250	50100	27000	38550	38891.84	14.21	0	-520	40216	39382	38866	38032	37516	39125	37775	1450	11550	5000	28520	50	1	28991282	11191	17.59	1.46	12	0.02	2195.00	26401.00	54200	20241011	-28.78	32300	20240215	19.50	42350	-8.85	20250107	34300	12.54	20250203	54200	-28.78	20241011	34300	12.54	20250203	0.56	N	014820	5000	1449 억	4120459	N	N	127	N	N
25	20250226	090325	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-300	5	-0.78	15746000	410	1.66	39100	39100	38250	50100	27000	38550	38404.88	14.21	0	66	40216	39382	38866	38032	37516	39125	37775	1450	11550	5000	28520	50	1	28991282	11089	17.43	1.45	12	0.00	2195.00	26401.00	54200	20241011	-29.43	32300	20240215	18.42	42350	-9.68	20250107	34300	11.52	20250203	54200	-29.43	20241011	34300	11.52	20250203	0.56	N	014820	5000	1449 억	4120459	N	N	127	N	N
26	20250225	160321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-1150	5	-2.90	953637800	24591	52.18	39700	39700	38350	51600	27800	39700	38780.42	14.24	0	-7428	41600	40650	39500	38550	37400	41125	39025	1450	11900	5000	29370	50	1	28991282	11176	17.56	1.46	12	0.08	2195.00	26401.00	54200	20241011	-28.87	32100	20240214	20.09	42350	-8.97	20250107	34300	12.39	20250203	54200	-28.87	20241011	34300	12.39	20250203	0.56	N	014820	5000	1449 억	4127468	N	N	127	N	N
27	20250225	150321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38600	-1100	5	-2.77	881618050	22723	48.21	39700	39700	38350	51600	27800	39700	38798.49	14.24	0	-6763	41600	40650	39500	38550	37400	41125	39025	1450	11900	5000	29370	50	1	28991282	11191	17.59	1.46	12	0.08	2195.00	26401.00	54200	20241011	-28.78	32100	20240214	20.25	42350	-8.85	20250107	34300	12.54	20250203	54200	-28.78	20241011	34300	12.54	20250203	0.56	N	014820	5000	1449 억	4127468	N	N	92	N	N
28	20250225	140320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-1150	5	-2.90	816413350	21031	44.62	39700	39700	38350	51600	27800	39700	38819.52	14.24	0	-6471	41600	40650	39500	38550	37400	41125	39025	1450	11900	5000	29370	50	1	28991282	11176	17.56	1.46	12	0.07	2195.00	26401.00	54200	20241011	-28.87	32100	20240214	20.09	42350	-8.97	20250107	34300	12.39	20250203	54200	-28.87	20241011	34300	12.39	20250203	0.56	N	014820	5000	1449 억	4127468	N	N	92	N	N
29	20250225	130321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38700	-1000	5	-2.52	637303150	16382	34.76	39700	39700	38600	51600	27800	39700	38902.65	14.24	0	-5205	41600	40650	39500	38550	37400	41125	39025	1450	11900	5000	29370	50	1	28991282	11220	17.63	1.47	12	0.06	2195.00	26401.00	54200	20241011	-28.60	32100	20240214	20.56	42350	-8.62	20250107	34300	12.83	20250203	54200	-28.60	20241011	34300	12.83	20250203	0.56	N	014820	5000	1449 억	4127468	N	N	92	N	N
30	20250225	120320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-950	5	-2.39	538815650	13836	29.36	39700	39700	38650	51600	27800	39700	38943.02	14.24	0	-3827	41600	40650	39500	38550	37400	41125	39025	1450	11900	5000	29370	50	1	28991282	11234	17.65	1.47	12	0.05	2195.00	26401.00	54200	20241011	-28.51	32100	20240214	20.72	42350	-8.50	20250107	34300	12.97	20250203	54200	-28.51	20241011	34300	12.97	20250203	0.56	N	014820	5000	1449 억	4127468	N	N	92	N	N
31	20250225	110320	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39000	-700	5	-1.76	453652800	11642	24.70	39700	39700	38650	51600	27800	39700	38966.91	14.24	0	-3341	41600	40650	39500	38550	37400	41125	39025	1450	11900	5000	29370	50	1	28991282	11307	17.77	1.48	12	0.04	2195.00	26401.00	54200	20241011	-28.04	32100	20240214	21.50	42350	-7.91	20250107	34300	13.70	20250203	54200	-28.04	20241011	34300	13.70	20250203	0.56	N	014820	5000	1449 억	4127468	N	N	92	N	N
32	20250225	100319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39000	-700	5	-1.76	340072900	8720	18.50	39700	39700	38650	51600	27800	39700	38999.19	14.24	0	-2025	41600	40650	39500	38550	37400	41125	39025	1450	11900	5000	29370	50	1	28991282	11307	17.77	1.48	12	0.03	2195.00	26401.00	54200	20241011	-28.04	32100	20240214	21.50	42350	-7.91	20250107	34300	13.70	20250203	54200	-28.04	20241011	34300	13.70	20250203	0.56	N	014820	5000	1449 억	4127468	N	N	92	N	N
33	20250225	090321	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39200	-500	5	-1.26	60272750	1528	3.24	39700	39700	39100	51600	27800	39700	39445.52	14.24	0	-1123	41600	40650	39500	38550	37400	41125	39025	1450	11900	5000	29370	50	1	28991282	11365	17.86	1.48	12	0.01	2195.00	26401.00	54200	20241011	-27.68	32100	20240214	22.12	42350	-7.44	20250107	34300	14.29	20250203	54200	-27.68	20241011	34300	14.29	20250203	0.56	N	014820	5000	1449 억	4127468	N	N	92	N	N
34	20250224	160318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39700	1200	2	3.12	1861980850	46984	436.49	38400	40450	38350	50000	26950	38500	39630.05	14.22	0	4253	39333	38916	38683	38266	38033	38800	38150	1450	11500	5000	28490	50	1	28991282	11510	18.09	1.50	12	0.16	2195.00	26401.00	54200	20241011	-26.75	32100	20240214	23.68	42350	-6.26	20250107	34300	15.74	20250203	54200	-26.75	20241011	34300	15.74	20250203	0.55	N	014820	5000	1449 억	4122534	N	N	92	N	N
35	20250224	150318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39650	1150	2	2.99	1766942000	44586	414.21	38400	40450	38350	50000	26950	38500	39629.97	14.22	0	3858	39333	38916	38683	38266	38033	38800	38150	1450	11500	5000	28490	50	1	28991282	11495	18.06	1.50	12	0.15	2195.00	26401.00	54200	20241011	-26.85	32100	20240214	23.52	42350	-6.38	20250107	34300	15.60	20250203	54200	-26.85	20241011	34300	15.60	20250203	0.55	N	014820	5000	1449 억	4122534	N	N	112	N	N
36	20250224	140318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39750	1250	2	3.25	1531123150	38661	359.17	38400	40450	38350	50000	26950	38500	39603.82	14.22	0	3211	39333	38916	38683	38266	38033	38800	38150	1450	11500	5000	28490	50	1	28991282	11524	18.11	1.51	12	0.13	2195.00	26401.00	54200	20241011	-26.66	32100	20240214	23.83	42350	-6.14	20250107	34300	15.89	20250203	54200	-26.66	20241011	34300	15.89	20250203	0.55	N	014820	5000	1449 억	4122534	N	N	112	N	N
37	20250224	130318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39200	700	2	1.82	1327095850	33508	311.30	38400	40450	38350	50000	26950	38500	39605.34	14.22	0	2335	39333	38916	38683	38266	38033	38800	38150	1450	11500	5000	28490	50	1	28991282	11365	17.86	1.48	12	0.12	2195.00	26401.00	54200	20241011	-27.68	32100	20240214	22.12	42350	-7.44	20250107	34300	14.29	20250203	54200	-27.68	20241011	34300	14.29	20250203	0.55	N	014820	5000	1449 억	4122534	N	N	112	N	N
38	20250224	120317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39300	800	2	2.08	1223868550	30883	286.91	38400	40450	38350	50000	26950	38500	39629.20	14.22	0	1112	39333	38916	38683	38266	38033	38800	38150	1450	11500	5000	28490	50	1	28991282	11394	17.90	1.49	12	0.11	2195.00	26401.00	54200	20241011	-27.49	32100	20240214	22.43	42350	-7.20	20250107	34300	14.58	20250203	54200	-27.49	20241011	34300	14.58	20250203	0.55	N	014820	5000	1449 억	4122534	N	N	112	N	N
39	20250224	110317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38950	450	2	1.17	1128730650	28454	264.34	38400	40450	38350	50000	26950	38500	39668.61	14.22	0	115	39333	38916	38683	38266	38033	38800	38150	1450	11500	5000	28490	50	1	28991282	11292	17.74	1.48	12	0.10	2195.00	26401.00	54200	20241011	-28.14	32100	20240214	21.34	42350	-8.03	20250107	34300	13.56	20250203	54200	-28.14	20241011	34300	13.56	20250203	0.55	N	014820	5000	1449 억	4122534	N	N	112	N	N
40	20250224	100316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39600	1100	2	2.86	930660750	23400	217.39	38400	40450	38350	50000	26950	38500	39771.83	14.22	0	416	39333	38916	38683	38266	38033	38800	38150	1450	11500	5000	28490	50	1	28991282	11481	18.04	1.50	12	0.08	2195.00	26401.00	54200	20241011	-26.94	32100	20240214	23.36	42350	-6.49	20250107	34300	15.45	20250203	54200	-26.94	20241011	34300	15.45	20250203	0.55	N	014820	5000	1449 억	4122534	N	N	112	N	N
41	20250224	090319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38500	0	3	0.00	13584900	354	3.29	38400	38500	38350	50000	26950	38500	38375.42	14.22	0	-194	39333	38916	38683	38266	38033	38800	38150	1450	11500	5000	28490	50	1	28991282	11162	17.54	1.46	12	0.00	2195.00	26401.00	54200	20241011	-28.97	32100	20240214	19.94	42350	-9.09	20250107	34300	12.24	20250203	54200	-28.97	20241011	34300	12.24	20250203	0.55	N	014820	5000	1449 억	4122534	N	N	112	N	N
42	20250221	160317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38500	-150	5	-0.39	415799000	10751	35.70	38900	39100	38450	50200	27100	38650	38675.87	14.22	0	-922	39916	39282	38766	38132	37616	39025	37875	1450	11550	5000	28600	50	1	28991282	11162	17.54	1.46	12	0.04	2195.00	26401.00	54200	20241011	-28.97	32100	20240214	19.94	42350	-9.09	20250107	34300	12.24	20250203	54200	-28.97	20241011	34300	12.24	20250203	0.57	N	014820	5000	1449 억	4123532	N	N	112	N	N
43	20250221	150319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38600	-50	5	-0.13	376722700	9739	32.34	38900	39100	38450	50200	27100	38650	38681.87	14.22	0	-639	39916	39282	38766	38132	37616	39025	37875	1450	11550	5000	28600	50	1	28991282	11191	17.59	1.46	12	0.03	2195.00	26401.00	54200	20241011	-28.78	32100	20240214	20.25	42350	-8.85	20250107	34300	12.54	20250203	54200	-28.78	20241011	34300	12.54	20250203	0.57	N	014820	5000	1449 억	4123532	N	N	47	N	N
44	20250221	140316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38500	-150	5	-0.39	349211900	9026	29.97	38900	39100	38450	50200	27100	38650	38689.55	14.22	0	-676	39916	39282	38766	38132	37616	39025	37875	1450	11550	5000	28600	50	1	28991282	11162	17.54	1.46	12	0.03	2195.00	26401.00	54200	20241011	-28.97	32100	20240214	19.94	42350	-9.09	20250107	34300	12.24	20250203	54200	-28.97	20241011	34300	12.24	20250203	0.57	N	014820	5000	1449 억	4123532	N	N	47	N	N
45	20250221	130316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-100	5	-0.26	320923350	8292	27.54	38900	39100	38450	50200	27100	38650	38702.77	14.22	0	-388	39916	39282	38766	38132	37616	39025	37875	1450	11550	5000	28600	50	1	28991282	11176	17.56	1.46	12	0.03	2195.00	26401.00	54200	20241011	-28.87	32100	20240214	20.09	42350	-8.97	20250107	34300	12.39	20250203	54200	-28.87	20241011	34300	12.39	20250203	0.57	N	014820	5000	1449 억	4123532	N	N	47	N	N
46	20250221	120317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-100	5	-0.26	291173650	7520	24.97	38900	39100	38450	50200	27100	38650	38719.90	14.22	0	-799	39916	39282	38766	38132	37616	39025	37875	1450	11550	5000	28600	50	1	28991282	11176	17.56	1.46	12	0.03	2195.00	26401.00	54200	20241011	-28.87	32100	20240214	20.09	42350	-8.97	20250107	34300	12.39	20250203	54200	-28.87	20241011	34300	12.39	20250203	0.57	N	014820	5000	1449 억	4123532	N	N	47	N	N
47	20250221	110316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38650	0	3	0.00	222074200	5727	19.02	38900	39100	38500	50200	27100	38650	38776.71	14.22	0	-705	39916	39282	38766	38132	37616	39025	37875	1450	11550	5000	28600	50	1	28991282	11205	17.61	1.46	12	0.02	2195.00	26401.00	54200	20241011	-28.69	32100	20240214	20.40	42350	-8.74	20250107	34300	12.68	20250203	54200	-28.69	20241011	34300	12.68	20250203	0.57	N	014820	5000	1449 억	4123532	N	N	47	N	N
48	20250221	100317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38700	50	2	0.13	173131950	4461	14.81	38900	39100	38500	50200	27100	38650	38810.12	14.22	0	-225	39916	39282	38766	38132	37616	39025	37875	1450	11550	5000	28600	50	1	28991282	11220	17.63	1.47	12	0.02	2195.00	26401.00	54200	20241011	-28.60	32100	20240214	20.56	42350	-8.62	20250107	34300	12.83	20250203	54200	-28.60	20241011	34300	12.83	20250203	0.57	N	014820	5000	1449 억	4123532	N	N	47	N	N
49	20250221	090317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38800	150	2	0.39	1087700	28	0.09	38900	38900	38600	50200	27100	38650	38846.43	14.22	0	1	39916	39282	38766	38132	37616	39025	37875	1450	11550	5000	28600	50	1	28991282	11249	17.68	1.47	12	0.00	2195.00	26401.00	54200	20241011	-28.41	32100	20240214	20.87	42350	-8.38	20250107	34300	13.12	20250203	54200	-28.41	20241011	34300	13.12	20250203	0.57	N	014820	5000	1449 억	4123532	N	N	47	N	N
50	20250220	160316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38650	-150	5	-0.39	1171774650	30112	70.98	38750	39400	38250	50400	27200	38800	38913.89	14.23	0	1666	40500	39650	38450	37600	36400	40075	38025	1450	11600	5000	28710	50	1	28991282	11205	17.61	1.46	12	0.10	2195.00	26401.00	54200	20241011	-28.69	32100	20240207	20.40	42350	-8.74	20250107	34300	12.68	20250203	54200	-28.69	20241011	34300	12.68	20250203	0.57	N	014820	5000	1449 억	4124630	N	N	46	N	N
51	20250220	150316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38900	100	2	0.26	1089271450	27980	65.95	38750	39400	38250	50400	27200	38800	38930.36	14.23	0	2236	40500	39650	38450	37600	36400	40075	38025	1450	11600	5000	28710	50	1	28991282	11278	17.72	1.47	12	0.10	2195.00	26401.00	54200	20241011	-28.23	32100	20240207	21.18	42350	-8.15	20250107	34300	13.41	20250203	54200	-28.23	20241011	34300	13.41	20250203	0.57	N	014820	5000	1449 억	4124630	N	N	55	N	N
52	20250220	140317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39000	200	2	0.52	1033838850	26553	62.59	38750	39400	38250	50400	27200	38800	38934.92	14.23	0	2210	40500	39650	38450	37600	36400	40075	38025	1450	11600	5000	28710	50	1	28991282	11307	17.77	1.48	12	0.09	2195.00	26401.00	54200	20241011	-28.04	32100	20240207	21.50	42350	-7.91	20250107	34300	13.70	20250203	54200	-28.04	20241011	34300	13.70	20250203	0.57	N	014820	5000	1449 억	4124630	N	N	55	N	N
53	20250220	130315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39200	400	2	1.03	831424450	21335	50.29	38750	39400	38250	50400	27200	38800	38969.98	14.23	0	1449	40500	39650	38450	37600	36400	40075	38025	1450	11600	5000	28710	50	1	28991282	11365	17.86	1.48	12	0.07	2195.00	26401.00	54200	20241011	-27.68	32100	20240207	22.12	42350	-7.44	20250107	34300	14.29	20250203	54200	-27.68	20241011	34300	14.29	20250203	0.57	N	014820	5000	1449 억	4124630	N	N	55	N	N
54	20250220	120315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39100	300	2	0.77	753122000	19330	45.56	38750	39400	38250	50400	27200	38800	38961.30	14.23	0	891	40500	39650	38450	37600	36400	40075	38025	1450	11600	5000	28710	50	1	28991282	11336	17.81	1.48	12	0.07	2195.00	26401.00	54200	20241011	-27.86	32100	20240207	21.81	42350	-7.67	20250107	34300	13.99	20250203	54200	-27.86	20241011	34300	13.99	20250203	0.57	N	014820	5000	1449 억	4124630	N	N	55	N	N
55	20250220	110316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38850	50	2	0.13	478962400	12330	29.06	38750	39150	38250	50400	27200	38800	38845.29	14.23	0	-214	40500	39650	38450	37600	36400	40075	38025	1450	11600	5000	28710	50	1	28991282	11263	17.70	1.47	12	0.04	2195.00	26401.00	54200	20241011	-28.32	32100	20240207	21.03	42350	-8.26	20250107	34300	13.27	20250203	54200	-28.32	20241011	34300	13.27	20250203	0.57	N	014820	5000	1449 억	4124630	N	N	55	N	N
56	20250220	100315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39000	200	2	0.52	349557400	8999	21.21	38750	39150	38250	50400	27200	38800	38844.03	14.23	0	1001	40500	39650	38450	37600	36400	40075	38025	1450	11600	5000	28710	50	1	28991282	11307	17.77	1.48	12	0.03	2195.00	26401.00	54200	20241011	-28.04	32100	20240207	21.50	42350	-7.91	20250107	34300	13.70	20250203	54200	-28.04	20241011	34300	13.70	20250203	0.57	N	014820	5000	1449 억	4124630	N	N	55	N	N
57	20250220	090316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38350	-450	5	-1.16	36511350	947	2.23	38750	39050	38350	50400	27200	38800	38554.75	14.23	0	-508	40500	39650	38450	37600	36400	40075	38025	1450	11600	5000	28710	50	1	28991282	11118	17.47	1.45	12	0.00	2195.00	26401.00	54200	20241011	-29.24	32100	20240207	19.47	42350	-9.45	20250107	34300	11.81	20250203	54200	-29.24	20241011	34300	11.81	20250203	0.57	N	014820	5000	1449 억	4124630	N	N	55	N	N
58	20250219	160314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38800	1450	2	3.88	1646407900	42400	217.88	37300	39300	37250	48550	26150	37350	38830.38	14.21	0	7478	38550	37950	37400	36800	36250	37675	36525	1450	11200	5000	27630	50	1	28991282	11249	17.68	1.47	12	0.15	2195.00	26401.00	54200	20241011	-28.41	31550	20240206	22.98	42350	-8.38	20250107	34300	13.12	20250203	54200	-28.41	20241011	34300	13.12	20250203	0.57	N	014820	5000	1449 억	4119954	N	N	55	N	N
59	20250219	150316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39050	1700	2	4.55	1543107800	39750	204.27	37300	39300	37250	48550	26150	37350	38820.32	14.21	0	8319	38550	37950	37400	36800	36250	37675	36525	1450	11200	5000	27630	50	1	28991282	11321	17.79	1.48	12	0.14	2195.00	26401.00	54200	20241011	-27.95	31550	20240206	23.77	42350	-7.79	20250107	34300	13.85	20250203	54200	-27.95	20241011	34300	13.85	20250203	0.57	N	014820	5000	1449 억	4119954	N	N	14	N	N
60	20250219	140314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38900	1550	2	4.15	1333529800	34373	176.63	37300	39300	37250	48550	26150	37350	38795.85	14.21	0	7963	38550	37950	37400	36800	36250	37675	36525	1450	11200	5000	27630	50	1	28991282	11278	17.72	1.47	12	0.12	2195.00	26401.00	54200	20241011	-28.23	31550	20240206	23.30	42350	-8.15	20250107	34300	13.41	20250203	54200	-28.23	20241011	34300	13.41	20250203	0.57	N	014820	5000	1449 억	4119954	N	N	14	N	N
61	20250219	130314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39050	1700	2	4.55	1208492000	31162	160.13	37300	39300	37250	48550	26150	37350	38780.95	14.21	0	8172	38550	37950	37400	36800	36250	37675	36525	1450	11200	5000	27630	50	1	28991282	11321	17.79	1.48	12	0.11	2195.00	26401.00	54200	20241011	-27.95	31550	20240206	23.77	42350	-7.79	20250107	34300	13.85	20250203	54200	-27.95	20241011	34300	13.85	20250203	0.57	N	014820	5000	1449 억	4119954	N	N	14	N	N
62	20250219	120314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38950	1600	2	4.28	1102167600	28435	146.12	37300	39300	37250	48550	26150	37350	38760.95	14.21	0	7864	38550	37950	37400	36800	36250	37675	36525	1450	11200	5000	27630	50	1	28991282	11292	17.74	1.48	12	0.10	2195.00	26401.00	54200	20241011	-28.14	31550	20240206	23.45	42350	-8.03	20250107	34300	13.56	20250203	54200	-28.14	20241011	34300	13.56	20250203	0.57	N	014820	5000	1449 억	4119954	N	N	14	N	N
63	20250219	110315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39050	1700	2	4.55	1029402500	26568	136.53	37300	39300	37250	48550	26150	37350	38745.95	14.21	0	7638	38550	37950	37400	36800	36250	37675	36525	1450	11200	5000	27630	50	1	28991282	11321	17.79	1.48	12	0.09	2195.00	26401.00	54200	20241011	-27.95	31550	20240206	23.77	42350	-7.79	20250107	34300	13.85	20250203	54200	-27.95	20241011	34300	13.85	20250203	0.57	N	014820	5000	1449 억	4119954	N	N	14	N	N
64	20250219	100314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38800	1450	2	3.88	821317350	21229	109.09	37300	39300	37250	48550	26150	37350	38688.46	14.21	0	6205	38550	37950	37400	36800	36250	37675	36525	1450	11200	5000	27630	50	1	28991282	11249	17.68	1.47	12	0.07	2195.00	26401.00	54200	20241011	-28.41	31550	20240206	22.98	42350	-8.38	20250107	34300	13.12	20250203	54200	-28.41	20241011	34300	13.12	20250203	0.57	N	014820	5000	1449 억	4119954	N	N	14	N	N
65	20250219	090315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37850	500	2	1.34	37206950	991	5.09	37300	37850	37250	48550	26150	37350	37544.85	14.21	0	148	38550	37950	37400	36800	36250	37675	36525	1450	11200	5000	27630	50	1	28991282	10973	17.24	1.43	12	0.00	2195.00	26401.00	54200	20241011	-30.17	31550	20240206	19.97	42350	-10.63	20250107	34300	10.35	20250203	54200	-30.17	20241011	34300	10.35	20250203	0.57	N	014820	5000	1449 억	4119954	N	N	14	N	N
66	20250218	160313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37350	-350	5	-0.93	725116700	19385	66.15	37800	38000	36850	49000	26400	37700	37406.07	14.23	0	-3671	38700	38200	37600	37100	36500	38450	37350	1450	11300	5000	27890	50	1	28991282	10828	17.02	1.41	12	0.07	2195.00	26401.00	54200	20241011	-31.09	31000	20240205	20.48	42350	-11.81	20250107	34300	8.89	20250203	54200	-31.09	20241011	34300	8.89	20250203	0.58	N	014820	5000	1449 억	4126591	N	N	14	N	N
67	20250218	150314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-50	5	-0.13	605762800	16197	55.27	37800	38000	36850	49000	26400	37700	37399.69	14.23	0	-4536	38700	38200	37600	37100	36500	38450	37350	1450	11300	5000	27890	50	1	28991282	10915	17.15	1.43	12	0.06	2195.00	26401.00	54200	20241011	-30.54	31000	20240205	21.45	42350	-11.10	20250107	34300	9.77	20250203	54200	-30.54	20241011	34300	9.77	20250203	0.58	N	014820	5000	1449 억	4126591	N	N	93	N	N
68	20250218	140314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37650	-50	5	-0.13	508781500	13621	46.48	37800	38000	36850	49000	26400	37700	37352.73	14.23	0	-4368	38700	38200	37600	37100	36500	38450	37350	1450	11300	5000	27890	50	1	28991282	10915	17.15	1.43	12	0.05	2195.00	26401.00	54200	20241011	-30.54	31000	20240205	21.45	42350	-11.10	20250107	34300	9.77	20250203	54200	-30.54	20241011	34300	9.77	20250203	0.58	N	014820	5000	1449 억	4126591	N	N	93	N	N
69	20250218	130314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37700	0	3	0.00	439779350	11786	40.22	37800	38000	36850	49000	26400	37700	37313.71	14.23	0	-3352	38700	38200	37600	37100	36500	38450	37350	1450	11300	5000	27890	50	1	28991282	10930	17.18	1.43	12	0.04	2195.00	26401.00	54200	20241011	-30.44	31000	20240205	21.61	42350	-10.98	20250107	34300	9.91	20250203	54200	-30.44	20241011	34300	9.91	20250203	0.58	N	014820	5000	1449 억	4126591	N	N	93	N	N
70	20250218	120313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37450	-250	5	-0.66	398254000	10679	36.44	37800	38000	36850	49000	26400	37700	37293.19	14.23	0	-3231	38700	38200	37600	37100	36500	38450	37350	1450	11300	5000	27890	50	1	28991282	10857	17.06	1.42	12	0.04	2195.00	26401.00	54200	20241011	-30.90	31000	20240205	20.81	42350	-11.57	20250107	34300	9.18	20250203	54200	-30.90	20241011	34300	9.18	20250203	0.58	N	014820	5000	1449 억	4126591	N	N	93	N	N
71	20250218	110314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37200	-500	5	-1.33	324266100	8698	29.68	37800	38000	36850	49000	26400	37700	37280.54	14.23	0	-3708	38700	38200	37600	37100	36500	38450	37350	1450	11300	5000	27890	50	1	28991282	10785	16.95	1.41	12	0.03	2195.00	26401.00	54200	20241011	-31.37	31000	20240205	20.00	42350	-12.16	20250107	34300	8.45	20250203	54200	-31.37	20241011	34300	8.45	20250203	0.58	N	014820	5000	1449 억	4126591	N	N	93	N	N
72	20250218	100314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36900	-800	5	-2.12	230298900	6163	21.03	37800	38000	36900	49000	26400	37700	37367.99	14.23	0	-2752	38700	38200	37600	37100	36500	38450	37350	1450	11300	5000	27890	50	1	28991282	10698	16.81	1.40	12	0.02	2195.00	26401.00	54200	20241011	-31.92	31000	20240205	19.03	42350	-12.87	20250107	34300	7.58	20250203	54200	-31.92	20241011	34300	7.58	20250203	0.58	N	014820	5000	1449 억	4126591	N	N	93	N	N
73	20250218	090314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38000	300	2	0.80	18595250	493	1.68	37800	38000	37450	49000	26400	37700	37718.56	14.23	0	-385	38700	38200	37600	37100	36500	38450	37350	1450	11300	5000	27890	50	1	28991282	11017	17.31	1.44	12	0.00	2195.00	26401.00	54200	20241011	-29.89	31000	20240205	22.58	42350	-10.27	20250107	34300	10.79	20250203	54200	-29.89	20241011	34300	10.79	20250203	0.58	N	014820	5000	1449 억	4126591	N	N	93	N	N
74	20250217	160313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37700	650	2	1.75	1100094000	29277	132.02	37050	38100	37000	48150	25950	37050	37575.30	14.22	0	6889	38116	37582	37216	36682	36316	37400	36500	1450	11100	5000	27410	50	1	28991282	10930	17.18	1.43	12	0.10	2195.00	26401.00	54200	20241011	-30.44	31000	20240205	21.61	42350	-10.98	20250107	34300	9.91	20250203	54200	-30.44	20241011	34300	9.91	20250203	0.58	N	014820	5000	1449 억	4121968	N	N	93	N	N
75	20250217	150313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37650	600	2	1.62	1008791600	26852	121.09	37050	38100	37000	48150	25950	37050	37568.58	14.22	0	7127	38116	37582	37216	36682	36316	37400	36500	1450	11100	5000	27410	50	1	28991282	10915	17.15	1.43	12	0.09	2195.00	26401.00	54200	20241011	-30.54	31000	20240205	21.45	42350	-11.10	20250107	34300	9.77	20250203	54200	-30.54	20241011	34300	9.77	20250203	0.58	N	014820	5000	1449 억	4121968	N	N	89	N	N
76	20250217	140313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37250	200	2	0.54	839538900	22349	100.78	37050	38100	37000	48150	25950	37050	37564.94	14.22	0	8064	38116	37582	37216	36682	36316	37400	36500	1450	11100	5000	27410	50	1	28991282	10799	16.97	1.41	12	0.08	2195.00	26401.00	54200	20241011	-31.27	31000	20240205	20.16	42350	-12.04	20250107	34300	8.60	20250203	54200	-31.27	20241011	34300	8.60	20250203	0.58	N	014820	5000	1449 억	4121968	N	N	89	N	N
77	20250217	130314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37500	450	2	1.21	678347250	18034	81.32	37050	38100	37000	48150	25950	37050	37614.91	14.22	0	6131	38116	37582	37216	36682	36316	37400	36500	1450	11100	5000	27410	50	1	28991282	10872	17.08	1.42	12	0.06	2195.00	26401.00	54200	20241011	-30.81	31000	20240205	20.97	42350	-11.45	20250107	34300	9.33	20250203	54200	-30.81	20241011	34300	9.33	20250203	0.58	N	014820	5000	1449 억	4121968	N	N	89	N	N
78	20250217	120315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37750	700	2	1.89	561920650	14929	67.32	37050	38100	37000	48150	25950	37050	37639.54	14.22	0	4863	38116	37582	37216	36682	36316	37400	36500	1450	11100	5000	27410	50	1	28991282	10944	17.20	1.43	12	0.05	2195.00	26401.00	54200	20241011	-30.35	31000	20240205	21.77	42350	-10.86	20250107	34300	10.06	20250203	54200	-30.35	20241011	34300	10.06	20250203	0.58	N	014820	5000	1449 억	4121968	N	N	89	N	N
79	20250217	110313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37750	700	2	1.89	407685800	10843	48.90	37050	38100	37000	48150	25950	37050	37598.99	14.22	0	3877	38116	37582	37216	36682	36316	37400	36500	1450	11100	5000	27410	50	1	28991282	10944	17.20	1.43	12	0.04	2195.00	26401.00	54200	20241011	-30.35	31000	20240205	21.77	42350	-10.86	20250107	34300	10.06	20250203	54200	-30.35	20241011	34300	10.06	20250203	0.58	N	014820	5000	1449 억	4121968	N	N	89	N	N
80	20250217	100312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37600	550	2	1.48	208237650	5576	25.14	37050	37700	37000	48150	25950	37050	37345.35	14.22	0	1904	38116	37582	37216	36682	36316	37400	36500	1450	11100	5000	27410	50	1	28991282	10901	17.13	1.42	12	0.02	2195.00	26401.00	54200	20241011	-30.63	31000	20240205	21.29	42350	-11.22	20250107	34300	9.62	20250203	54200	-30.63	20241011	34300	9.62	20250203	0.58	N	014820	5000	1449 억	4121968	N	N	89	N	N
81	20250217	090313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37300	250	2	0.67	39379350	1061	4.78	37050	37350	37000	48150	25950	37050	37115.32	14.22	0	759	38116	37582	37216	36682	36316	37400	36500	1450	11100	5000	27410	50	1	28991282	10814	16.99	1.41	12	0.00	2195.00	26401.00	54200	20241011	-31.18	31000	20240205	20.32	42350	-11.92	20250107	34300	8.75	20250203	54200	-31.18	20241011	34300	8.75	20250203	0.58	N	014820	5000	1449 억	4121968	N	N	89	N	N
82	20250214	160311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37050	-250	5	-0.67	825237450	22123	83.17	37200	37750	36850	48450	26150	37300	37302.30	14.23	0	-1378	38366	37832	36916	36382	35466	38100	36650	1450	11150	5000	27600	50	1	28991282	10741	16.88	1.40	12	0.08	2195.00	26401.00	54200	20241011	-31.64	30050	20240201	23.29	42350	-12.51	20250107	34300	8.02	20250203	54200	-31.64	20241011	32100	15.42	20240214	0.59	N	014820	5000	1449 억	4126302	N	N	89	N	N
83	20250214	150311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37300	0	3	0.00	772667600	20710	77.86	37200	37750	36850	48450	26150	37300	37308.92	14.23	0	-678	38366	37832	36916	36382	35466	38100	36650	1450	11150	5000	27600	50	1	28991282	10814	16.99	1.41	12	0.07	2195.00	26401.00	54200	20241011	-31.18	30050	20240201	24.13	42350	-11.92	20250107	34300	8.75	20250203	54200	-31.18	20241011	32100	16.20	20240214	0.59	N	014820	5000	1449 억	4126302	N	N	176	N	N
84	20250214	140312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37600	300	2	0.80	680123300	18240	68.57	37200	37750	36850	48450	26150	37300	37287.45	14.23	0	326	38366	37832	36916	36382	35466	38100	36650	1450	11150	5000	27600	50	1	28991282	10901	17.13	1.42	12	0.06	2195.00	26401.00	54200	20241011	-30.63	30050	20240201	25.12	42350	-11.22	20250107	34300	9.62	20250203	54200	-30.63	20241011	32100	17.13	20240214	0.59	N	014820	5000	1449 억	4126302	N	N	176	N	N
85	20250214	130312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37750	450	2	1.21	573409450	15406	57.92	37200	37750	36850	48450	26150	37300	37219.80	14.23	0	1846	38366	37832	36916	36382	35466	38100	36650	1450	11150	5000	27600	50	1	28991282	10944	17.20	1.43	12	0.05	2195.00	26401.00	54200	20241011	-30.35	30050	20240201	25.62	42350	-10.86	20250107	34300	10.06	20250203	54200	-30.35	20241011	32100	17.60	20240214	0.59	N	014820	5000	1449 억	4126302	N	N	176	N	N
86	20250214	120312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37550	250	2	0.67	458334000	12343	46.40	37200	37550	36850	48450	26150	37300	37132.90	14.23	0	246	38366	37832	36916	36382	35466	38100	36650	1450	11150	5000	27600	50	1	28991282	10886	17.11	1.42	12	0.04	2195.00	26401.00	54200	20241011	-30.72	30050	20240201	24.96	42350	-11.33	20250107	34300	9.48	20250203	54200	-30.72	20241011	32100	16.98	20240214	0.59	N	014820	5000	1449 억	4126302	N	N	176	N	N
87	20250214	110310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37200	-100	5	-0.27	388572100	10478	39.39	37200	37500	36850	48450	26150	37300	37084.24	14.23	0	-267	38366	37832	36916	36382	35466	38100	36650	1450	11150	5000	27600	50	1	28991282	10785	16.95	1.41	12	0.04	2195.00	26401.00	54200	20241011	-31.37	30050	20240201	23.79	42350	-12.16	20250107	34300	8.45	20250203	54200	-31.37	20241011	32100	15.89	20240214	0.59	N	014820	5000	1449 억	4126302	N	N	176	N	N
88	20250214	100312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36950	-350	5	-0.94	313030150	8436	31.71	37200	37500	36900	48450	26150	37300	37106.10	14.23	0	-940	38366	37832	36916	36382	35466	38100	36650	1450	11150	5000	27600	50	1	28991282	10712	16.83	1.40	12	0.03	2195.00	26401.00	54200	20241011	-31.83	30050	20240201	22.96	42350	-12.75	20250107	34300	7.73	20250203	54200	-31.83	20241011	32100	15.11	20240214	0.59	N	014820	5000	1449 억	4126302	N	N	176	N	N
89	20250214	090312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37300	0	3	0.00	18595200	500	1.88	37200	37300	37050	48450	26150	37300	37186.78	14.23	0	59	38366	37832	36916	36382	35466	38100	36650	1450	11150	5000	27600	50	1	28991282	10814	16.99	1.41	12	0.00	2195.00	26401.00	54200	20241011	-31.18	30050	20240201	24.13	42350	-11.92	20250107	34300	8.75	20250203	54200	-31.18	20241011	32100	16.20	20240214	0.59	N	014820	5000	1449 억	4126302	N	N	176	N	N
90	20250213	160309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37300	1300	2	3.61	963120200	26091	100.65	36000	37450	36000	46800	25200	36000	36912.62	14.24	-256	848	37133	36566	35983	35416	34833	36850	35700	1450	10800	5000	26640	50	1	28991282	10814	16.99	1.41	12	0.09	2195.00	26401.00	54200	20241011	-31.18	30050	20240201	24.13	42350	-11.92	20250107	34300	8.75	20250203	54200	-31.18	20241011	32100	16.20	20240214	0.57	N	014820	5000	1449 억	4127577	N	N	176	N	N
91	20250213	150309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37100	1100	2	3.06	706653350	19216	74.13	36000	37300	36000	46800	25200	36000	36774.22	14.24	-256	1583	37133	36566	35983	35416	34833	36850	35700	1450	10800	5000	26640	50	1	28991282	10756	16.90	1.41	12	0.07	2195.00	26401.00	54200	20241011	-31.55	30050	20240201	23.46	42350	-12.40	20250107	34300	8.16	20250203	54200	-31.55	20241011	32100	15.58	20240214	0.57	N	014820	5000	1449 억	4127577	N	N	156	N	N
92	20250213	140309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	37100	1100	2	3.06	581098950	15821	61.03	36000	37300	36000	46800	25200	36000	36729.60	14.24	-256	2822	37133	36566	35983	35416	34833	36850	35700	1450	10800	5000	26640	50	1	28991282	10756	16.90	1.41	12	0.05	2195.00	26401.00	54200	20241011	-31.55	30050	20240201	23.46	42350	-12.40	20250107	34300	8.16	20250203	54200	-31.55	20241011	32100	15.58	20240214	0.57	N	014820	5000	1449 억	4127577	N	N	156	N	N
93	20250213	130310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36950	950	2	2.64	445021850	12144	46.85	36000	37000	36000	46800	25200	36000	36645.41	14.24	-256	850	37133	36566	35983	35416	34833	36850	35700	1450	10800	5000	26640	50	1	28991282	10712	16.83	1.40	12	0.04	2195.00	26401.00	54200	20241011	-31.83	30050	20240201	22.96	42350	-12.75	20250107	34300	7.73	20250203	54200	-31.83	20241011	32100	15.11	20240214	0.57	N	014820	5000	1449 억	4127577	N	N	156	N	N
94	20250213	120310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36850	850	2	2.36	415686850	11349	43.78	36000	37000	36000	46800	25200	36000	36627.62	14.24	-256	617	37133	36566	35983	35416	34833	36850	35700	1450	10800	5000	26640	50	1	28991282	10683	16.79	1.40	12	0.04	2195.00	26401.00	54200	20241011	-32.01	30050	20240201	22.63	42350	-12.99	20250107	34300	7.43	20250203	54200	-32.01	20241011	32100	14.80	20240214	0.57	N	014820	5000	1449 억	4127577	N	N	156	N	N
95	20250213	110308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36700	700	2	1.94	268128050	7340	28.31	36000	36800	36000	46800	25200	36000	36529.71	14.24	-256	3	37133	36566	35983	35416	34833	36850	35700	1450	10800	5000	26640	50	1	28991282	10640	16.72	1.39	12	0.03	2195.00	26401.00	54200	20241011	-32.29	30050	20240201	22.13	42350	-13.34	20250107	34300	7.00	20250203	54200	-32.29	20241011	32100	14.33	20240214	0.57	N	014820	5000	1449 억	4127577	N	N	156	N	N
96	20250213	100310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36800	800	2	2.22	168881600	4636	17.88	36000	36800	36000	46800	25200	36000	36428.30	14.24	-256	-74	37133	36566	35983	35416	34833	36850	35700	1450	10800	5000	26640	50	1	28991282	10669	16.77	1.39	12	0.02	2195.00	26401.00	54200	20241011	-32.10	30050	20240201	22.46	42350	-13.11	20250107	34300	7.29	20250203	54200	-32.10	20241011	32100	14.64	20240214	0.57	N	014820	5000	1449 억	4127577	N	N	156	N	N
97	20250213	090308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36600	600	2	1.67	17484650	480	1.85	36000	36700	36000	46800	25200	36000	36426.35	14.24	-256	98	37133	36566	35983	35416	34833	36850	35700	1450	10800	5000	26640	50	1	28991282	10611	16.67	1.39	12	0.00	2195.00	26401.00	54200	20241011	-32.47	30050	20240201	21.80	42350	-13.58	20250107	34300	6.71	20250203	54200	-32.47	20241011	32100	14.02	20240214	0.57	N	014820	5000	1449 억	4127577	N	N	156	N	N
98	20250212	160308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36000	650	2	1.84	934350650	25897	101.65	35850	36550	35400	45950	24750	35350	36079.55	14.24	0	2006	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	26150	50	1	28991282	10437	16.40	1.36	12	0.09	2195.00	26401.00	54200	20241011	-33.58	30050	20240201	19.80	42350	-14.99	20250107	34300	4.96	20250203	54200	-33.58	20241011	32100	12.15	20240214	0.58	N	014820	5000	1449 억	4127296	N	N	156	N	N
99	20250212	150308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36050	700	2	1.98	887297000	24590	96.52	35850	36550	35400	45950	24750	35350	36083.71	14.24	0	2367	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	26150	50	1	28991282	10451	16.42	1.37	12	0.08	2195.00	26401.00	54200	20241011	-33.49	30050	20240201	19.97	42350	-14.88	20250107	34300	5.10	20250203	54200	-33.49	20241011	32100	12.31	20240214	0.58	N	014820	5000	1449 억	4127296	N	N	1	N	N
100	20250212	140308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36100	750	2	2.12	759807800	21051	82.63	35850	36550	35400	45950	24750	35350	36093.74	14.24	0	4186	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	26150	50	1	28991282	10466	16.45	1.37	12	0.07	2195.00	26401.00	54200	20241011	-33.39	30050	20240201	20.13	42350	-14.76	20250107	34300	5.25	20250203	54200	-33.39	20241011	32100	12.46	20240214	0.58	N	014820	5000	1449 억	4127296	N	N	1	N	N
101	20250212	130308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35850	500	2	1.41	649744250	17989	70.61	35850	36550	35400	45950	24750	35350	36119.06	14.24	0	1967	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	26150	50	1	28991282	10393	16.33	1.36	12	0.06	2195.00	26401.00	54200	20241011	-33.86	30050	20240201	19.30	42350	-15.35	20250107	34300	4.52	20250203	54200	-33.86	20241011	32100	11.68	20240214	0.58	N	014820	5000	1449 억	4127296	N	N	1	N	N
102	20250212	120308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35800	450	2	1.27	600922400	16629	65.27	35850	36550	35400	45950	24750	35350	36137.11	14.24	0	1571	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	26150	50	1	28991282	10379	16.31	1.36	12	0.06	2195.00	26401.00	54200	20241011	-33.95	30050	20240201	19.13	42350	-15.47	20250107	34300	4.37	20250203	54200	-33.95	20241011	32100	11.53	20240214	0.58	N	014820	5000	1449 억	4127296	N	N	1	N	N
103	20250212	110308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36100	750	2	2.12	531109350	14687	57.65	35850	36550	35400	45950	24750	35350	36161.98	14.24	0	1658	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	26150	50	1	28991282	10466	16.45	1.37	12	0.05	2195.00	26401.00	54200	20241011	-33.39	30050	20240201	20.13	42350	-14.76	20250107	34300	5.25	20250203	54200	-33.39	20241011	32100	12.46	20240214	0.58	N	014820	5000	1449 억	4127296	N	N	1	N	N
104	20250212	100308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36300	950	2	2.69	333930700	9224	36.21	35850	36550	35400	45950	24750	35350	36202.56	14.24	0	2520	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	26150	50	1	28991282	10524	16.54	1.37	12	0.03	2195.00	26401.00	54200	20241011	-33.03	30050	20240201	20.80	42350	-14.29	20250107	34300	5.83	20250203	54200	-33.03	20241011	32100	13.08	20240214	0.58	N	014820	5000	1449 억	4127296	N	N	1	N	N
105	20250212	090309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35450	100	2	0.28	8773700	246	0.97	35850	35900	35450	45950	24750	35350	35668.03	14.24	0	-29	36650	36000	35600	34950	34550	35800	34750	1450	10600	5000	26150	50	1	28991282	10277	16.15	1.34	12	0.00	2195.00	26401.00	54200	20241011	-34.59	30050	20240201	17.97	42350	-16.29	20250107	34300	3.35	20250203	54200	-34.59	20241011	32100	10.44	20240214	0.58	N	014820	5000	1449 억	4127296	N	N	1	N	N
106	20250211	160307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35350	-550	5	-1.53	905153550	25422	130.54	36150	36250	35200	46650	25150	35900	35605.13	14.25	0	-3140	36733	36316	35533	35116	34333	36525	35325	1450	10750	5000	26560	50	1	28991282	10248	16.10	1.34	12	0.09	2195.00	26401.00	54200	20241011	-34.78	30050	20240201	17.64	42350	-16.53	20250107	34300	3.06	20250203	54200	-34.78	20241011	32100	10.12	20240214	0.58	N	014820	5000	1449 억	4132073	N	N	1	N	N
107	20250211	150307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35500	-400	5	-1.11	807002000	22651	116.31	36150	36250	35200	46650	25150	35900	35627.65	14.25	0	-3073	36733	36316	35533	35116	34333	36525	35325	1450	10750	5000	26560	50	1	28991282	10292	16.17	1.34	12	0.08	2195.00	26401.00	54200	20241011	-34.50	30050	20240201	18.14	42350	-16.17	20250107	34300	3.50	20250203	54200	-34.50	20241011	32100	10.59	20240214	0.58	N	014820	5000	1449 억	4132073	N	N	194	N	N
108	20250211	140309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	-250	5	-0.70	717643650	20145	103.45	36150	36250	35200	46650	25150	35900	35623.91	14.25	0	-3041	36733	36316	35533	35116	34333	36525	35325	1450	10750	5000	26560	50	1	28991282	10335	16.24	1.35	12	0.07	2195.00	26401.00	54200	20241011	-34.23	30050	20240201	18.64	42350	-15.82	20250107	34300	3.94	20250203	54200	-34.23	20241011	32100	11.06	20240214	0.58	N	014820	5000	1449 억	4132073	N	N	194	N	N
109	20250211	130305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35550	-350	5	-0.97	656103550	18418	94.58	36150	36250	35200	46650	25150	35900	35622.95	14.25	0	-4194	36733	36316	35533	35116	34333	36525	35325	1450	10750	5000	26560	50	1	28991282	10306	16.20	1.35	12	0.06	2195.00	26401.00	54200	20241011	-34.41	30050	20240201	18.30	42350	-16.06	20250107	34300	3.64	20250203	54200	-34.41	20241011	32100	10.75	20240214	0.58	N	014820	5000	1449 억	4132073	N	N	194	N	N
110	20250211	120307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35500	-400	5	-1.11	598442900	16797	86.25	36150	36250	35200	46650	25150	35900	35627.96	14.25	0	-4921	36733	36316	35533	35116	34333	36525	35325	1450	10750	5000	26560	50	1	28991282	10292	16.17	1.34	12	0.06	2195.00	26401.00	54200	20241011	-34.50	30050	20240201	18.14	42350	-16.17	20250107	34300	3.50	20250203	54200	-34.50	20241011	32100	10.59	20240214	0.58	N	014820	5000	1449 억	4132073	N	N	194	N	N
111	20250211	110308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35350	-550	5	-1.53	504078800	14138	72.60	36150	36250	35200	46650	25150	35900	35654.18	14.25	0	-5211	36733	36316	35533	35116	34333	36525	35325	1450	10750	5000	26560	50	1	28991282	10248	16.10	1.34	12	0.05	2195.00	26401.00	54200	20241011	-34.78	30050	20240201	17.64	42350	-16.53	20250107	34300	3.06	20250203	54200	-34.78	20241011	32100	10.12	20240214	0.58	N	014820	5000	1449 억	4132073	N	N	194	N	N
112	20250211	100307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35600	-300	5	-0.84	271133250	7574	38.89	36150	36250	35500	46650	25150	35900	35797.89	14.25	0	-2160	36733	36316	35533	35116	34333	36525	35325	1450	10750	5000	26560	50	1	28991282	10321	16.22	1.35	12	0.03	2195.00	26401.00	54200	20241011	-34.32	30050	20240201	18.47	42350	-15.94	20250107	34300	3.79	20250203	54200	-34.32	20241011	32100	10.90	20240214	0.58	N	014820	5000	1449 억	4132073	N	N	194	N	N
113	20250211	090308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35950	50	2	0.14	11473100	318	1.63	36150	36250	35800	46650	25150	35900	36078.93	14.25	0	-132	36733	36316	35533	35116	34333	36525	35325	1450	10750	5000	26560	50	1	28991282	10422	16.38	1.36	12	0.00	2195.00	26401.00	54200	20241011	-33.67	30050	20240201	19.63	42350	-15.11	20250107	34300	4.81	20250203	54200	-33.67	20241011	32100	11.99	20240214	0.58	N	014820	5000	1449 억	4132073	N	N	194	N	N
114	20250210	160306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35900	550	2	1.56	686839700	19334	60.48	35600	35950	34750	45950	24750	35350	35520.72	14.23	0	6433	36716	36032	35416	34732	34116	35725	34425	1450	10600	5000	26150	50	1	28991282	10408	16.36	1.36	12	0.07	2195.00	26401.00	54200	20241011	-33.76	30050	20240201	19.47	42350	-15.23	20250107	34300	4.66	20250203	54200	-33.76	20241011	32100	11.84	20240214	0.58	N	014820	5000	1449 억	4125990	N	N	191	N	N
115	20250210	150306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	300	2	0.85	620267400	17476	54.66	35600	35950	34750	45950	24750	35350	35492.77	14.23	0	6349	36716	36032	35416	34732	34116	35725	34425	1450	10600	5000	26150	50	1	28991282	10335	16.24	1.35	12	0.06	2195.00	26401.00	54200	20241011	-34.23	30050	20240201	18.64	42350	-15.82	20250107	34300	3.94	20250203	54200	-34.23	20241011	32100	11.06	20240214	0.58	N	014820	5000	1449 억	4125990	N	N	216	N	N
116	20250210	140307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35750	400	2	1.13	496833850	14024	43.87	35600	35950	34750	45950	24750	35350	35427.57	14.23	0	4548	36716	36032	35416	34732	34116	35725	34425	1450	10600	5000	26150	50	1	28991282	10364	16.29	1.35	12	0.05	2195.00	26401.00	54200	20241011	-34.04	30050	20240201	18.97	42350	-15.58	20250107	34300	4.23	20250203	54200	-34.04	20241011	32100	11.37	20240214	0.58	N	014820	5000	1449 억	4125990	N	N	216	N	N
117	20250210	130306	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35550	200	2	0.57	406234050	11481	35.91	35600	35950	34750	45950	24750	35350	35383.25	14.23	0	2956	36716	36032	35416	34732	34116	35725	34425	1450	10600	5000	26150	50	1	28991282	10306	16.20	1.35	12	0.04	2195.00	26401.00	54200	20241011	-34.41	30050	20240201	18.30	42350	-16.06	20250107	34300	3.64	20250203	54200	-34.41	20241011	32100	10.75	20240214	0.58	N	014820	5000	1449 억	4125990	N	N	216	N	N
118	20250210	120305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	300	2	0.85	339625650	9607	30.05	35600	35950	34750	45950	24750	35350	35351.90	14.23	0	1627	36716	36032	35416	34732	34116	35725	34425	1450	10600	5000	26150	50	1	28991282	10335	16.24	1.35	12	0.03	2195.00	26401.00	54200	20241011	-34.23	30050	20240201	18.64	42350	-15.82	20250107	34300	3.94	20250203	54200	-34.23	20241011	32100	11.06	20240214	0.58	N	014820	5000	1449 억	4125990	N	N	216	N	N
119	20250210	110305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35500	150	2	0.42	267962300	7591	23.74	35600	35950	34750	45950	24750	35350	35299.80	14.23	0	71	36716	36032	35416	34732	34116	35725	34425	1450	10600	5000	26150	50	1	28991282	10292	16.17	1.34	12	0.03	2195.00	26401.00	54200	20241011	-34.50	30050	20240201	18.14	42350	-16.17	20250107	34300	3.50	20250203	54200	-34.50	20241011	32100	10.59	20240214	0.58	N	014820	5000	1449 억	4125990	N	N	216	N	N
120	20250210	100304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35400	50	2	0.14	170320300	4851	15.17	35600	35600	34750	45950	24750	35350	35108.86	14.23	0	-1021	36716	36032	35416	34732	34116	35725	34425	1450	10600	5000	26150	50	1	28991282	10263	16.13	1.34	12	0.02	2195.00	26401.00	54200	20241011	-34.69	30050	20240201	17.80	42350	-16.41	20250107	34300	3.21	20250203	54200	-34.69	20241011	32100	10.28	20240214	0.58	N	014820	5000	1449 억	4125990	N	N	216	N	N
121	20250210	090305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35150	-200	5	-0.57	22938300	650	2.03	35600	35600	35100	45950	24750	35350	35286.77	14.23	0	-368	36716	36032	35416	34732	34116	35725	34425	1450	10600	5000	26150	50	1	28991282	10190	16.01	1.33	12	0.00	2195.00	26401.00	54200	20241011	-35.15	30050	20240201	16.97	42350	-17.00	20250107	34300	2.48	20250203	54200	-35.15	20241011	32100	9.50	20240214	0.58	N	014820	5000	1449 억	4125990	N	N	216	N	N
122	20250207	160303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35350	-250	5	-0.70	1132627850	31907	175.24	36100	36100	34800	46250	24950	35600	35497.79	14.24	0	4230	36266	35932	35616	35282	34966	36100	35450	1450	10650	5000	26340	50	1	28991282	10248	16.10	1.34	12	0.11	2195.00	26401.00	54200	20241011	-34.78	30050	20240201	17.64	42350	-16.53	20250107	34300	3.06	20250203	54200	-34.78	20241011	32100	10.12	20240207	0.58	N	014820	5000	1449 억	4127115	N	N	216	N	N
123	20250207	150304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	50	2	0.14	1067321500	30062	165.10	36100	36100	34800	46250	24950	35600	35504.01	14.24	0	4431	36266	35932	35616	35282	34966	36100	35450	1450	10650	5000	26340	50	1	28991282	10335	16.24	1.35	12	0.10	2195.00	26401.00	54200	20241011	-34.23	30050	20240201	18.64	42350	-15.82	20250107	34300	3.94	20250203	54200	-34.23	20241011	32100	11.06	20240207	0.58	N	014820	5000	1449 억	4127115	N	N	24	N	N
124	20250207	140302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35600	0	3	0.00	994536000	28022	153.90	36100	36100	34800	46250	24950	35600	35491.26	14.24	0	4922	36266	35932	35616	35282	34966	36100	35450	1450	10650	5000	26340	50	1	28991282	10321	16.22	1.35	12	0.10	2195.00	26401.00	54200	20241011	-34.32	30050	20240201	18.47	42350	-15.94	20250107	34300	3.79	20250203	54200	-34.32	20241011	32100	10.90	20240207	0.58	N	014820	5000	1449 억	4127115	N	N	24	N	N
125	20250207	130302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35700	100	2	0.28	908709650	25613	140.67	36100	36100	34800	46250	24950	35600	35478.45	14.24	0	6116	36266	35932	35616	35282	34966	36100	35450	1450	10650	5000	26340	50	1	28991282	10350	16.26	1.35	12	0.09	2195.00	26401.00	54200	20241011	-34.13	30050	20240201	18.80	42350	-15.70	20250107	34300	4.08	20250203	54200	-34.13	20241011	32100	11.21	20240207	0.58	N	014820	5000	1449 억	4127115	N	N	24	N	N
126	20250207	120302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35800	200	2	0.56	858036100	24194	132.88	36100	36100	34800	46250	24950	35600	35464.83	14.24	0	5981	36266	35932	35616	35282	34966	36100	35450	1450	10650	5000	26340	50	1	28991282	10379	16.31	1.36	12	0.08	2195.00	26401.00	54200	20241011	-33.95	30050	20240201	19.13	42350	-15.47	20250107	34300	4.37	20250203	54200	-33.95	20241011	32100	11.53	20240207	0.58	N	014820	5000	1449 억	4127115	N	N	24	N	N
127	20250207	110302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	50	2	0.14	747830700	21120	115.99	36100	36100	34800	46250	24950	35600	35408.65	14.24	0	5871	36266	35932	35616	35282	34966	36100	35450	1450	10650	5000	26340	50	1	28991282	10335	16.24	1.35	12	0.07	2195.00	26401.00	54200	20241011	-34.23	30050	20240201	18.64	42350	-15.82	20250107	34300	3.94	20250203	54200	-34.23	20241011	32100	11.06	20240207	0.58	N	014820	5000	1449 억	4127115	N	N	24	N	N
128	20250207	100302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35500	-100	5	-0.28	681830300	19265	105.81	36100	36100	34800	46250	24950	35600	35392.18	14.24	0	4973	36266	35932	35616	35282	34966	36100	35450	1450	10650	5000	26340	50	1	28991282	10292	16.17	1.34	12	0.07	2195.00	26401.00	54200	20241011	-34.50	30050	20240201	18.14	42350	-16.17	20250107	34300	3.50	20250203	54200	-34.50	20241011	32100	10.59	20240207	0.58	N	014820	5000	1449 억	4127115	N	N	24	N	N
129	20250207	090303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35000	-600	5	-1.69	64211100	1811	9.95	36100	36100	35000	46250	24950	35600	35456.16	14.24	0	-576	36266	35932	35616	35282	34966	36100	35450	1450	10650	5000	26340	50	1	28991282	10147	15.95	1.33	12	0.01	2195.00	26401.00	54200	20241011	-35.42	30050	20240201	16.47	42350	-17.36	20250107	34300	2.04	20250203	54200	-35.42	20241011	32100	9.03	20240207	0.58	N	014820	5000	1449 억	4127115	N	N	24	N	N
130	20250206	160257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35600	100	2	0.28	644130150	18081	70.93	35450	35950	35300	46150	24850	35500	35624.70	14.21	0	4414	36466	35982	35266	34782	34066	36225	35025	1450	10650	5000	26270	50	1	28991282	10321	16.22	1.35	12	0.06	2195.00	26401.00	54200	20241011	-34.32	30050	20240201	18.47	42350	-15.94	20250107	34300	3.79	20250203	54200	-34.32	20241011	31550	12.84	20240206	0.59	N	014820	5000	1449 억	4120114	N	N	22	N	N
131	20250206	150258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35600	100	2	0.28	574168150	16117	63.23	35450	35950	35300	46150	24850	35500	35625.00	14.21	0	4086	36466	35982	35266	34782	34066	36225	35025	1450	10650	5000	26270	50	1	28991282	10321	16.22	1.35	12	0.06	2195.00	26401.00	54200	20241011	-34.32	30050	20240201	18.47	42350	-15.94	20250107	34300	3.79	20250203	54200	-34.32	20241011	31550	12.84	20240206	0.59	N	014820	5000	1449 억	4120114	N	N	7	N	N
132	20250206	140259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	150	2	0.42	479581000	13455	52.79	35450	35950	35300	46150	24850	35500	35643.33	14.21	0	3210	36466	35982	35266	34782	34066	36225	35025	1450	10650	5000	26270	50	1	28991282	10335	16.24	1.35	12	0.05	2195.00	26401.00	54200	20241011	-34.23	30050	20240201	18.64	42350	-15.82	20250107	34300	3.94	20250203	54200	-34.23	20241011	31550	13.00	20240206	0.59	N	014820	5000	1449 억	4120114	N	N	7	N	N
133	20250206	130257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35850	350	2	0.99	394813450	11077	43.46	35450	35950	35300	46150	24850	35500	35642.63	14.21	0	3383	36466	35982	35266	34782	34066	36225	35025	1450	10650	5000	26270	50	1	28991282	10393	16.33	1.36	12	0.04	2195.00	26401.00	54200	20241011	-33.86	30050	20240201	19.30	42350	-15.35	20250107	34300	4.52	20250203	54200	-33.86	20241011	31550	13.63	20240206	0.59	N	014820	5000	1449 억	4120114	N	N	7	N	N
134	20250206	120256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35900	400	2	1.13	346027300	9713	38.11	35450	35950	35300	46150	24850	35500	35625.17	14.21	0	2698	36466	35982	35266	34782	34066	36225	35025	1450	10650	5000	26270	50	1	28991282	10408	16.36	1.36	12	0.03	2195.00	26401.00	54200	20241011	-33.76	30050	20240201	19.47	42350	-15.23	20250107	34300	4.66	20250203	54200	-33.76	20241011	31550	13.79	20240206	0.59	N	014820	5000	1449 억	4120114	N	N	7	N	N
135	20250206	110251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	150	2	0.42	170444850	4797	18.82	35450	35800	35300	46150	24850	35500	35531.55	14.21	0	453	36466	35982	35266	34782	34066	36225	35025	1450	10650	5000	26270	50	1	28991282	10335	16.24	1.35	12	0.02	2195.00	26401.00	54200	20241011	-34.23	30050	20240201	18.64	42350	-15.82	20250107	34300	3.94	20250203	54200	-34.23	20241011	31550	13.00	20240206	0.59	N	014820	5000	1449 억	4120114	N	N	7	N	N
136	20250206	100257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35600	100	2	0.28	125747300	3542	13.90	35450	35800	35300	46150	24850	35500	35501.78	14.21	0	110	36466	35982	35266	34782	34066	36225	35025	1450	10650	5000	26270	50	1	28991282	10321	16.22	1.35	12	0.01	2195.00	26401.00	54200	20241011	-34.32	30050	20240201	18.47	42350	-15.94	20250107	34300	3.79	20250203	54200	-34.32	20241011	31550	12.84	20240206	0.59	N	014820	5000	1449 억	4120114	N	N	7	N	N
137	20250206	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35500	0	3	0.00	20668000	582	2.28	35450	35800	35450	46150	24850	35500	35512.03	14.21	0	271	36466	35982	35266	34782	34066	36225	35025	1450	10650	5000	26270	50	1	28991282	10292	16.17	1.34	12	0.00	2195.00	26401.00	54200	20241011	-34.50	30050	20240201	18.14	42350	-16.17	20250107	34300	3.50	20250203	54200	-34.50	20241011	31550	12.52	20240206	0.59	N	014820	5000	1449 억	4120114	N	N	7	N	N
138	20250205	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35500	1000	2	2.90	900946450	25478	49.07	34750	35750	34550	44850	24150	34500	35361.84	14.17	-464	10807	35766	35132	34716	34082	33666	34925	33875	1450	10350	5000	25530	50	1	28991282	10292	16.17	1.34	12	0.09	2195.00	26401.00	54200	20241011	-34.50	30050	20240201	18.14	42350	-16.17	20250107	34300	3.50	20250203	54200	-34.50	20241011	31000	14.52	20240205	0.57	N	014820	5000	1449 억	4109284	N	N	7	N	N
139	20250205	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35300	800	2	2.32	841456500	23801	45.84	34750	35750	34550	44850	24150	34500	35353.94	14.17	-464	10721	35766	35132	34716	34082	33666	34925	33875	1450	10350	5000	25530	50	1	28991282	10234	16.08	1.34	12	0.08	2195.00	26401.00	54200	20241011	-34.87	30050	20240201	17.47	42350	-16.65	20250107	34300	2.92	20250203	54200	-34.87	20241011	31000	13.87	20240205	0.57	N	014820	5000	1449 억	4109284	N	N	79	N	N
140	20250205	140255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35350	850	2	2.46	775935650	21947	42.27	34750	35750	34550	44850	24150	34500	35355.09	14.17	-464	10216	35766	35132	34716	34082	33666	34925	33875	1450	10350	5000	25530	50	1	28991282	10248	16.10	1.34	12	0.08	2195.00	26401.00	54200	20241011	-34.78	30050	20240201	17.64	42350	-16.53	20250107	34300	3.06	20250203	54200	-34.78	20241011	31000	14.03	20240205	0.57	N	014820	5000	1449 억	4109284	N	N	79	N	N
141	20250205	130256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35400	900	2	2.61	722568000	20439	39.36	34750	35750	34550	44850	24150	34500	35352.54	14.17	-464	10130	35766	35132	34716	34082	33666	34925	33875	1450	10350	5000	25530	50	1	28991282	10263	16.13	1.34	12	0.07	2195.00	26401.00	54200	20241011	-34.69	30050	20240201	17.80	42350	-16.41	20250107	34300	3.21	20250203	54200	-34.69	20241011	31000	14.19	20240205	0.57	N	014820	5000	1449 억	4109284	N	N	79	N	N
142	20250205	120256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35500	1000	2	2.90	668085850	18906	36.41	34750	35750	34550	44850	24150	34500	35337.37	14.17	-464	9321	35766	35132	34716	34082	33666	34925	33875	1450	10350	5000	25530	50	1	28991282	10292	16.17	1.34	12	0.07	2195.00	26401.00	54200	20241011	-34.50	30050	20240201	18.14	42350	-16.17	20250107	34300	3.50	20250203	54200	-34.50	20241011	31000	14.52	20240205	0.57	N	014820	5000	1449 억	4109284	N	N	79	N	N
143	20250205	110255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35350	850	2	2.46	516572400	14619	28.15	34750	35750	34550	44850	24150	34500	35335.86	14.17	-464	6618	35766	35132	34716	34082	33666	34925	33875	1450	10350	5000	25530	50	1	28991282	10248	16.10	1.34	12	0.05	2195.00	26401.00	54200	20241011	-34.78	30050	20240201	17.64	42350	-16.53	20250107	34300	3.06	20250203	54200	-34.78	20241011	31000	14.03	20240205	0.57	N	014820	5000	1449 억	4109284	N	N	79	N	N
144	20250205	100256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35300	800	2	2.32	407732000	11543	22.23	34750	35750	34550	44850	24150	34500	35323.09	14.17	-464	5617	35766	35132	34716	34082	33666	34925	33875	1450	10350	5000	25530	50	1	28991282	10234	16.08	1.34	12	0.04	2195.00	26401.00	54200	20241011	-34.87	30050	20240201	17.47	42350	-16.65	20250107	34300	2.92	20250203	54200	-34.87	20241011	31000	13.87	20240205	0.57	N	014820	5000	1449 억	4109284	N	N	79	N	N
145	20250205	090259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35250	750	2	2.17	82513350	2345	4.52	34750	35450	34550	44850	24150	34500	35187.81	14.17	-464	1982	35766	35132	34716	34082	33666	34925	33875	1450	10350	5000	25530	50	1	28991282	10219	16.06	1.34	12	0.01	2195.00	26401.00	54200	20241011	-34.96	30050	20240201	17.30	42350	-16.77	20250107	34300	2.77	20250203	54200	-34.96	20241011	31000	13.71	20240205	0.57	N	014820	5000	1449 억	4109284	N	N	79	N	N
146	20250204	160253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34500	-300	5	-0.86	1799139000	51887	70.69	35050	35350	34300	45200	24400	34800	34674.46	14.16	0	4683	38800	36800	35550	33550	32300	36175	32925	1450	10400	5000	25750	50	1	28991282	10002	15.72	1.31	12	0.18	2195.00	26401.00	54200	20241011	-36.35	30050	20240201	14.81	42350	-18.54	20250107	34300	0.58	20250204	54200	-36.35	20241011	31000	11.29	20240205	0.57	N	014820	5000	1449 억	4105710	N	N	79	N	N
147	20250204	150253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34500	-300	5	-0.86	1711794550	49357	67.25	35050	35350	34300	45200	24400	34800	34681.90	14.16	0	3787	38800	36800	35550	33550	32300	36175	32925	1450	10400	5000	25750	50	1	28991282	10002	15.72	1.31	12	0.17	2195.00	26401.00	54200	20241011	-36.35	30050	20240201	14.81	42350	-18.54	20250107	34300	0.58	20250204	54200	-36.35	20241011	31000	11.29	20240205	0.57	N	014820	5000	1449 억	4105710	N	N	367	N	N
148	20250204	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34650	-150	5	-0.43	1348584000	38811	52.88	35050	35350	34500	45200	24400	34800	34747.47	14.16	0	5188	38800	36800	35550	33550	32300	36175	32925	1450	10400	5000	25750	50	1	28991282	10045	15.79	1.31	12	0.13	2195.00	26401.00	54200	20241011	-36.07	30050	20240201	15.31	42350	-18.18	20250107	34300	1.02	20250203	54200	-36.07	20241011	31000	11.77	20240205	0.57	N	014820	5000	1449 억	4105710	N	N	367	N	N
149	20250204	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34750	-50	5	-0.14	1054075000	30297	41.28	35050	35350	34500	45200	24400	34800	34791.40	14.16	0	5133	38800	36800	35550	33550	32300	36175	32925	1450	10400	5000	25750	50	1	28991282	10074	15.83	1.32	12	0.10	2195.00	26401.00	54200	20241011	-35.89	30050	20240201	15.64	42350	-17.95	20250107	34300	1.31	20250203	54200	-35.89	20241011	31000	12.10	20240205	0.57	N	014820	5000	1449 억	4105710	N	N	367	N	N
150	20250204	120255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34700	-100	5	-0.29	858949050	24678	33.62	35050	35350	34500	45200	24400	34800	34806.27	14.16	0	2873	38800	36800	35550	33550	32300	36175	32925	1450	10400	5000	25750	50	1	28991282	10060	15.81	1.31	12	0.09	2195.00	26401.00	54200	20241011	-35.98	30050	20240201	15.47	42350	-18.06	20250107	34300	1.17	20250203	54200	-35.98	20241011	31000	11.94	20240205	0.57	N	014820	5000	1449 억	4105710	N	N	367	N	N
151	20250204	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34950	150	2	0.43	655795850	18840	25.67	35050	35350	34500	45200	24400	34800	34808.70	14.16	0	477	38800	36800	35550	33550	32300	36175	32925	1450	10400	5000	25750	50	1	28991282	10132	15.92	1.32	12	0.06	2195.00	26401.00	54200	20241011	-35.52	30050	20240201	16.31	42350	-17.47	20250107	34300	1.90	20250203	54200	-35.52	20241011	31000	12.74	20240205	0.57	N	014820	5000	1449 억	4105710	N	N	367	N	N
152	20250204	100253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34700	-100	5	-0.29	388127500	11133	15.17	35050	35350	34500	45200	24400	34800	34862.80	14.16	0	499	38800	36800	35550	33550	32300	36175	32925	1450	10400	5000	25750	50	1	28991282	10060	15.81	1.31	12	0.04	2195.00	26401.00	54200	20241011	-35.98	30050	20240201	15.47	42350	-18.06	20250107	34300	1.17	20250203	54200	-35.98	20241011	31000	11.94	20240205	0.57	N	014820	5000	1449 억	4105710	N	N	367	N	N
153	20250204	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35200	400	2	1.15	29778450	849	1.16	35050	35300	34800	45200	24400	34800	35074.73	14.16	0	283	38800	36800	35550	33550	32300	36175	32925	1450	10400	5000	25750	50	1	28991282	10205	16.04	1.33	12	0.00	2195.00	26401.00	54200	20241011	-35.06	30050	20240201	17.14	42350	-16.88	20250107	34300	2.62	20250203	54200	-35.06	20241011	31000	13.55	20240205	0.57	N	014820	5000	1449 억	4105710	N	N	367	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History