KissMeData/051910/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160550	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	234500	-16500	5	-6.57	114150256500	482167	326.76	245500	246500	233000	326000	176000	251000	236747.11	32.46	0	-67606	255333	253166	250333	248166	245333	254250	249250	3530	75000	5000	185740	500	1	70592343	165539	13.72	0.57	12	0.68	17090.00	411247.00	520000	20240219	-54.90	208000	20250210	12.74	264000	-11.17	20250107	208000	12.74	20250210	472500	-50.37	20240228	208000	12.74	20250210	0.50	N	051910	5000	3529 억	22915390	N	N	8592	N	N
3	20250228	150553	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	233500	-17500	5	-6.97	73583126000	309084	209.47	245500	246500	233000	326000	176000	251000	238067.83	32.46	0	-60207	255333	253166	250333	248166	245333	254250	249250	3530	75000	5000	185740	500	1	70592343	164833	13.66	0.57	12	0.44	17090.00	411247.00	520000	20240219	-55.10	208000	20250210	12.26	264000	-11.55	20250107	208000	12.26	20250210	472500	-50.58	20240228	208000	12.26	20250210	0.50	N	051910	5000	3529 억	22915390	N	N	916	N	N
4	20250228	140554	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	234500	-16500	5	-6.57	60995044000	255304	173.02	245500	246500	233500	326000	176000	251000	238910.82	32.46	0	-44840	255333	253166	250333	248166	245333	254250	249250	3530	75000	5000	185740	500	1	70592343	165539	13.72	0.57	12	0.36	17090.00	411247.00	520000	20240219	-54.90	208000	20250210	12.74	264000	-11.17	20250107	208000	12.74	20250210	472500	-50.37	20240228	208000	12.74	20250210	0.50	N	051910	5000	3529 억	22915390	N	N	916	N	N
5	20250228	130552	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	235000	-16000	5	-6.37	50691858500	211493	143.33	245500	246500	234000	326000	176000	251000	239685.06	32.46	0	-35381	255333	253166	250333	248166	245333	254250	249250	3530	75000	5000	185740	500	1	70592343	165892	13.75	0.57	12	0.30	17090.00	411247.00	520000	20240219	-54.81	208000	20250210	12.98	264000	-10.98	20250107	208000	12.98	20250210	472500	-50.26	20240228	208000	12.98	20250210	0.50	N	051910	5000	3529 억	22915390	N	N	916	N	N
6	20250228	120549	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	237000	-14000	5	-5.58	40849732000	169719	115.02	245500	246500	236500	326000	176000	251000	240689.60	32.46	0	-24341	255333	253166	250333	248166	245333	254250	249250	3530	75000	5000	185740	500	1	70592343	167304	13.87	0.58	12	0.24	17090.00	411247.00	520000	20240219	-54.42	208000	20250210	13.94	264000	-10.23	20250107	208000	13.94	20250210	472500	-49.84	20240228	208000	13.94	20250210	0.50	N	051910	5000	3529 억	22915390	N	N	916	N	N
7	20250228	110549	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	238500	-12500	5	-4.98	31713871000	131288	88.97	245500	246500	238000	326000	176000	251000	241558.62	32.46	0	-16621	255333	253166	250333	248166	245333	254250	249250	3530	75000	5000	185740	500	1	70592343	168363	13.96	0.58	12	0.19	17090.00	411247.00	520000	20240219	-54.13	208000	20250210	14.66	264000	-9.66	20250107	208000	14.66	20250210	472500	-49.52	20240228	208000	14.66	20250210	0.50	N	051910	5000	3529 억	22915390	N	N	916	N	N
8	20250228	100548	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	241000	-10000	5	-3.98	20096324000	82759	56.09	245500	246500	240000	326000	176000	251000	242828.19	32.46	0	-4460	255333	253166	250333	248166	245333	254250	249250	3530	75000	5000	185740	500	1	70592343	170128	14.10	0.59	12	0.12	17090.00	411247.00	520000	20240219	-53.65	208000	20250210	15.87	264000	-8.71	20250107	208000	15.87	20250210	472500	-48.99	20240228	208000	15.87	20250210	0.50	N	051910	5000	3529 억	22915390	N	N	916	N	N
9	20250228	090552	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	-5500	5	-2.19	3232032500	13178	8.93	245500	246500	244000	326000	176000	251000	245254.04	32.46	0	-371	255333	253166	250333	248166	245333	254250	249250	3530	75000	5000	185740	500	1	70592343	173304	14.37	0.60	12	0.02	17090.00	411247.00	520000	20240219	-52.79	208000	20250210	18.03	264000	-7.01	20250107	208000	18.03	20250210	472500	-48.04	20240228	208000	18.03	20250210	0.50	N	051910	5000	3529 억	22915390	N	N	916	N	N
10	20250227	160546	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251000	-1000	5	-0.40	36701734000	146907	77.00	250500	252500	247500	327500	176500	252000	249828.09	32.50	0	-9036	259333	255666	250333	246666	241333	257500	248500	3530	75500	5000	186480	500	1	70592343	177187	14.69	0.61	12	0.21	17090.00	411247.00	520000	20240219	-51.73	208000	20250210	20.67	264000	-4.92	20250107	208000	20.67	20250210	494000	-49.19	20240227	208000	20.67	20250210	0.50	N	051910	5000	3529 억	22943251	N	N	916	N	N
11	20250227	150544	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	-1500	5	-0.60	30228302000	121091	63.47	250500	252500	247500	327500	176500	252000	249632.43	32.50	0	-12030	259333	255666	250333	246666	241333	257500	248500	3530	75500	5000	186480	500	1	70592343	176834	14.66	0.61	12	0.17	17090.00	411247.00	520000	20240219	-51.83	208000	20250210	20.43	264000	-5.11	20250107	208000	20.43	20250210	494000	-49.29	20240227	208000	20.43	20250210	0.50	N	051910	5000	3529 억	22943251	N	N	1441	N	N
12	20250227	140546	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	-2500	5	-0.99	27323246000	109475	57.38	250500	252500	247500	327500	176500	252000	249583.77	32.50	0	-11673	259333	255666	250333	246666	241333	257500	248500	3530	75500	5000	186480	500	1	70592343	176128	14.60	0.61	12	0.16	17090.00	411247.00	520000	20240219	-52.02	208000	20250210	19.95	264000	-5.49	20250107	208000	19.95	20250210	494000	-49.49	20240227	208000	19.95	20250210	0.50	N	051910	5000	3529 억	22943251	N	N	1441	N	N
13	20250227	130545	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249000	-3000	5	-1.19	24509283500	98199	51.47	250500	252500	247500	327500	176500	252000	249587.27	32.50	0	-9691	259333	255666	250333	246666	241333	257500	248500	3530	75500	5000	186480	500	1	70592343	175775	14.57	0.61	12	0.14	17090.00	411247.00	520000	20240219	-52.12	208000	20250210	19.71	264000	-5.68	20250107	208000	19.71	20250210	494000	-49.60	20240227	208000	19.71	20250210	0.50	N	051910	5000	3529 억	22943251	N	N	1441	N	N
14	20250227	120543	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	-1500	5	-0.60	21798882500	87360	45.79	250500	252500	247500	327500	176500	252000	249528.60	32.50	0	-9408	259333	255666	250333	246666	241333	257500	248500	3530	75500	5000	186480	500	1	70592343	176834	14.66	0.61	12	0.12	17090.00	411247.00	520000	20240219	-51.83	208000	20250210	20.43	264000	-5.11	20250107	208000	20.43	20250210	494000	-49.29	20240227	208000	20.43	20250210	0.50	N	051910	5000	3529 억	22943251	N	N	1441	N	N
15	20250227	110549	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248000	-4000	5	-1.59	18222936000	73032	38.28	250500	252500	247500	327500	176500	252000	249519.00	32.50	0	-8167	259333	255666	250333	246666	241333	257500	248500	3530	75500	5000	186480	500	1	70592343	175069	14.51	0.60	12	0.10	17090.00	411247.00	520000	20240219	-52.31	208000	20250210	19.23	264000	-6.06	20250107	208000	19.23	20250210	494000	-49.80	20240227	208000	19.23	20250210	0.50	N	051910	5000	3529 억	22943251	N	N	1441	N	N
16	20250227	100603	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	-1500	5	-0.60	12460904500	49960	26.19	250500	252500	247500	327500	176500	252000	249416.28	32.50	0	-3439	259333	255666	250333	246666	241333	257500	248500	3530	75500	5000	186480	500	1	70592343	176834	14.66	0.61	12	0.07	17090.00	411247.00	520000	20240219	-51.83	208000	20250210	20.43	264000	-5.11	20250107	208000	20.43	20250210	494000	-49.29	20240227	208000	20.43	20250210	0.50	N	051910	5000	3529 억	22943251	N	N	1441	N	N
17	20250227	090603	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248500	-3500	5	-1.39	2128659000	8513	4.46	250500	252500	248500	327500	176500	252000	250042.06	32.50	0	-86	259333	255666	250333	246666	241333	257500	248500	3530	75500	5000	186480	500	1	70592343	175422	14.54	0.60	12	0.01	17090.00	411247.00	520000	20240219	-52.21	208000	20250210	19.47	264000	-5.87	20250107	208000	19.47	20250210	494000	-49.70	20240227	208000	19.47	20250210	0.50	N	051910	5000	3529 억	22943251	N	N	1441	N	N
18	20250226	160545	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252000	3500	2	1.41	47737733000	190301	96.95	245000	254000	245000	323000	174000	248500	250853.33	32.50	0	-1214	257500	253000	250500	246000	243500	251750	244750	3530	74500	5000	183890	500	1	70592343	177893	14.75	0.61	12	0.27	17090.00	411247.00	520000	20240219	-51.54	208000	20250210	21.15	264000	-4.55	20250107	208000	21.15	20250210	494000	-48.99	20240227	208000	21.15	20250210	0.52	N	051910	5000	3529 억	22940788	N	N	1441	N	N
19	20250226	150547	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252000	3500	2	1.41	39574461500	157948	80.46	245000	254000	245000	323000	174000	248500	250553.75	32.50	0	451	257500	253000	250500	246000	243500	251750	244750	3530	74500	5000	183890	500	1	70592343	177893	14.75	0.61	12	0.22	17090.00	411247.00	520000	20240219	-51.54	208000	20250210	21.15	264000	-4.55	20250107	208000	21.15	20250210	494000	-48.99	20240227	208000	21.15	20250210	0.52	N	051910	5000	3529 억	22940788	N	N	514	N	N
20	20250226	140547	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251000	2500	2	1.01	34482904500	137732	70.17	245000	254000	245000	323000	174000	248500	250362.34	32.50	0	-452	257500	253000	250500	246000	243500	251750	244750	3530	74500	5000	183890	500	1	70592343	177187	14.69	0.61	12	0.20	17090.00	411247.00	520000	20240219	-51.73	208000	20250210	20.67	264000	-4.92	20250107	208000	20.67	20250210	494000	-49.19	20240227	208000	20.67	20250210	0.52	N	051910	5000	3529 억	22940788	N	N	514	N	N
21	20250226	130544	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251000	2500	2	1.01	29592161000	118290	60.26	245000	254000	245000	323000	174000	248500	250166.22	32.50	0	427	257500	253000	250500	246000	243500	251750	244750	3530	74500	5000	183890	500	1	70592343	177187	14.69	0.61	12	0.17	17090.00	411247.00	520000	20240219	-51.73	208000	20250210	20.67	264000	-4.92	20250107	208000	20.67	20250210	494000	-49.19	20240227	208000	20.67	20250210	0.52	N	051910	5000	3529 억	22940788	N	N	514	N	N
22	20250226	120546	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	1000	2	0.40	24703878500	98794	50.33	245000	254000	245000	323000	174000	248500	250054.46	32.50	0	626	257500	253000	250500	246000	243500	251750	244750	3530	74500	5000	183890	500	1	70592343	176128	14.60	0.61	12	0.14	17090.00	411247.00	520000	20240219	-52.02	208000	20250210	19.95	264000	-5.49	20250107	208000	19.95	20250210	494000	-49.49	20240227	208000	19.95	20250210	0.52	N	051910	5000	3529 억	22940788	N	N	514	N	N
23	20250226	110545	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	2000	2	0.80	21132718500	84524	43.06	245000	254000	245000	323000	174000	248500	250020.35	32.50	0	3805	257500	253000	250500	246000	243500	251750	244750	3530	74500	5000	183890	500	1	70592343	176834	14.66	0.61	12	0.12	17090.00	411247.00	520000	20240219	-51.83	208000	20250210	20.43	264000	-5.11	20250107	208000	20.43	20250210	494000	-49.29	20240227	208000	20.43	20250210	0.52	N	051910	5000	3529 억	22940788	N	N	514	N	N
24	20250226	100544	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249000	500	2	0.20	16206478000	64787	33.00	245000	254000	245000	323000	174000	248500	250150.18	32.50	0	6944	257500	253000	250500	246000	243500	251750	244750	3530	74500	5000	183890	500	1	70592343	175775	14.57	0.61	12	0.09	17090.00	411247.00	520000	20240219	-52.12	208000	20250210	19.71	264000	-5.68	20250107	208000	19.71	20250210	494000	-49.60	20240227	208000	19.71	20250210	0.52	N	051910	5000	3529 억	22940788	N	N	514	N	N
25	20250226	090549	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	1000	2	0.40	2840866500	11514	5.87	245000	250500	245000	323000	174000	248500	246731.35	32.50	0	2813	257500	253000	250500	246000	243500	251750	244750	3530	74500	5000	183890	500	1	70592343	176128	14.60	0.61	12	0.02	17090.00	411247.00	520000	20240219	-52.02	208000	20250210	19.95	264000	-5.49	20250107	208000	19.95	20250210	494000	-49.49	20240227	208000	19.95	20250210	0.52	N	051910	5000	3529 억	22940788	N	N	514	N	N
26	20250225	160541	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248500	-7000	5	-2.74	48987050000	195721	79.72	253500	255000	248000	332000	179000	255500	250290.96	32.51	0	-38201	264166	259832	253666	249332	243166	262000	251500	3530	76500	5000	189070	500	1	70592343	175422	14.54	0.60	12	0.28	17090.00	411247.00	520000	20240219	-52.21	208000	20250210	19.47	264000	-5.87	20250107	208000	19.47	20250210	494000	-49.70	20240227	208000	19.47	20250210	0.52	N	051910	5000	3529 억	22948491	N	N	511	N	N
27	20250225	150543	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249000	-6500	5	-2.54	42507038500	169641	69.10	253500	255000	248000	332000	179000	255500	250570.05	32.51	0	-36996	264166	259832	253666	249332	243166	262000	251500	3530	76500	5000	189070	500	1	70592343	175775	14.57	0.61	12	0.24	17090.00	411247.00	520000	20240219	-52.12	208000	20250210	19.71	264000	-5.68	20250107	208000	19.71	20250210	494000	-49.60	20240227	208000	19.71	20250210	0.52	N	051910	5000	3529 억	22948491	N	N	714	N	N
28	20250225	140542	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	-6000	5	-2.35	35451896000	141300	57.55	253500	255000	248000	332000	179000	255500	250897.51	32.51	0	-26294	264166	259832	253666	249332	243166	262000	251500	3530	76500	5000	189070	500	1	70592343	176128	14.60	0.61	12	0.20	17090.00	411247.00	520000	20240219	-52.02	208000	20250210	19.95	264000	-5.49	20250107	208000	19.95	20250210	494000	-49.49	20240227	208000	19.95	20250210	0.52	N	051910	5000	3529 억	22948491	N	N	714	N	N
29	20250225	130543	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	-5500	5	-2.15	31327906000	124788	50.83	253500	255000	248000	332000	179000	255500	251048.42	32.51	0	-22439	264166	259832	253666	249332	243166	262000	251500	3530	76500	5000	189070	500	1	70592343	176481	14.63	0.61	12	0.18	17090.00	411247.00	520000	20240219	-51.92	208000	20250210	20.19	264000	-5.30	20250107	208000	20.19	20250210	494000	-49.39	20240227	208000	20.19	20250210	0.52	N	051910	5000	3529 억	22948491	N	N	714	N	N
30	20250225	120540	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	-6000	5	-2.35	28078331500	111792	45.54	253500	255000	248000	332000	179000	255500	251165.18	32.51	0	-18814	264166	259832	253666	249332	243166	262000	251500	3530	76500	5000	189070	500	1	70592343	176128	14.60	0.61	12	0.16	17090.00	411247.00	520000	20240219	-52.02	208000	20250210	19.95	264000	-5.49	20250107	208000	19.95	20250210	494000	-49.49	20240227	208000	19.95	20250210	0.52	N	051910	5000	3529 억	22948491	N	N	714	N	N
31	20250225	110541	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252000	-3500	5	-1.37	23534311000	93717	38.17	253500	255000	248000	332000	179000	255500	251120.25	32.51	0	-13390	264166	259832	253666	249332	243166	262000	251500	3530	76500	5000	189070	500	1	70592343	177893	14.75	0.61	12	0.13	17090.00	411247.00	520000	20240219	-51.54	208000	20250210	21.15	264000	-4.55	20250107	208000	21.15	20250210	494000	-48.99	20240227	208000	21.15	20250210	0.52	N	051910	5000	3529 억	22948491	N	N	714	N	N
32	20250225	100540	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	-6000	5	-2.35	17177248000	68315	27.83	253500	255000	248000	332000	179000	255500	251440.81	32.51	0	-7825	264166	259832	253666	249332	243166	262000	251500	3530	76500	5000	189070	500	1	70592343	176128	14.60	0.61	12	0.10	17090.00	411247.00	520000	20240219	-52.02	208000	20250210	19.95	264000	-5.49	20250107	208000	19.95	20250210	494000	-49.49	20240227	208000	19.95	20250210	0.52	N	051910	5000	3529 억	22948491	N	N	714	N	N
33	20250225	090544	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	253500	-2000	5	-0.78	2903226500	11479	4.68	253500	255000	250500	332000	179000	255500	252912.49	32.51	0	-301	264166	259832	253666	249332	243166	262000	251500	3530	76500	5000	189070	500	1	70592343	178952	14.83	0.62	12	0.02	17090.00	411247.00	520000	20240219	-51.25	208000	20250210	21.88	264000	-3.98	20250107	208000	21.88	20250210	494000	-48.68	20240227	208000	21.88	20250210	0.52	N	051910	5000	3529 억	22948491	N	N	714	N	N
34	20250224	160538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	4500	2	1.79	62398824000	244808	84.63	249000	258000	247500	326000	176000	251000	254890.10	32.55	0	-32166	259333	255166	249833	245666	240333	257250	247750	3530	75000	5000	185740	500	1	70592343	180363	14.95	0.62	12	0.35	17090.00	411247.00	520000	20240219	-50.87	208000	20250210	22.84	264000	-3.22	20250107	208000	22.84	20250210	494000	-48.28	20240227	208000	22.84	20250210	0.54	N	051910	5000	3529 억	22976753	N	N	714	N	N
35	20250224	150538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	5500	2	2.19	57129783000	224198	77.50	249000	258000	247500	326000	176000	251000	254820.15	32.55	0	-32643	259333	255166	249833	245666	240333	257250	247750	3530	75000	5000	185740	500	1	70592343	181069	15.01	0.62	12	0.32	17090.00	411247.00	520000	20240219	-50.67	208000	20250210	23.32	264000	-2.84	20250107	208000	23.32	20250210	494000	-48.08	20240227	208000	23.32	20250210	0.54	N	051910	5000	3529 억	22976753	N	N	881	N	N
36	20250224	140536	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	5500	2	2.19	50733059000	199169	68.85	249000	258000	247500	326000	176000	251000	254725.56	32.55	0	-22768	259333	255166	249833	245666	240333	257250	247750	3530	75000	5000	185740	500	1	70592343	181069	15.01	0.62	12	0.28	17090.00	411247.00	520000	20240219	-50.67	208000	20250210	23.32	264000	-2.84	20250107	208000	23.32	20250210	494000	-48.08	20240227	208000	23.32	20250210	0.54	N	051910	5000	3529 억	22976753	N	N	881	N	N
37	20250224	130538	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	254500	3500	2	1.39	43159261500	169578	58.62	249000	258000	247500	326000	176000	251000	254511.88	32.55	0	-16209	259333	255166	249833	245666	240333	257250	247750	3530	75000	5000	185740	500	1	70592343	179658	14.89	0.62	12	0.24	17090.00	411247.00	520000	20240219	-51.06	208000	20250210	22.36	264000	-3.60	20250107	208000	22.36	20250210	494000	-48.48	20240227	208000	22.36	20250210	0.54	N	051910	5000	3529 억	22976753	N	N	881	N	N
38	20250224	120536	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255000	4000	2	1.59	39296352500	154425	53.38	249000	258000	247500	326000	176000	251000	254471.12	32.55	0	-10491	259333	255166	249833	245666	240333	257250	247750	3530	75000	5000	185740	500	1	70592343	180010	14.92	0.62	12	0.22	17090.00	411247.00	520000	20240219	-50.96	208000	20250210	22.60	264000	-3.41	20250107	208000	22.60	20250210	494000	-48.38	20240227	208000	22.60	20250210	0.54	N	051910	5000	3529 억	22976753	N	N	881	N	N
39	20250224	110535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	253000	2000	2	0.80	34730585000	136473	47.18	249000	258000	247500	326000	176000	251000	254489.44	32.55	0	-4701	259333	255166	249833	245666	240333	257250	247750	3530	75000	5000	185740	500	1	70592343	178599	14.80	0.62	12	0.19	17090.00	411247.00	520000	20240219	-51.35	208000	20250210	21.63	264000	-4.17	20250107	208000	21.63	20250210	494000	-48.79	20240227	208000	21.63	20250210	0.54	N	051910	5000	3529 억	22976753	N	N	881	N	N
40	20250224	100534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257500	6500	2	2.59	25292237500	99424	34.37	249000	258000	247500	326000	176000	251000	254391.09	32.55	0	5187	259333	255166	249833	245666	240333	257250	247750	3530	75000	5000	185740	500	1	70592343	181775	15.07	0.63	12	0.14	17090.00	411247.00	520000	20240219	-50.48	208000	20250210	23.80	264000	-2.46	20250107	208000	23.80	20250210	494000	-47.87	20240227	208000	23.80	20250210	0.54	N	051910	5000	3529 억	22976753	N	N	881	N	N
41	20250224	090539	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252500	1500	2	0.60	4570703500	18264	6.31	249000	253000	247500	326000	176000	251000	250253.40	32.55	0	-323	259333	255166	249833	245666	240333	257250	247750	3530	75000	5000	185740	500	1	70592343	178246	14.77	0.61	12	0.03	17090.00	411247.00	520000	20240219	-51.44	208000	20250210	21.39	264000	-4.36	20250107	208000	21.39	20250210	494000	-48.89	20240227	208000	21.39	20250210	0.54	N	051910	5000	3529 억	22976753	N	N	881	N	N
42	20250221	160534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251000	4500	2	1.83	72289301000	288581	97.38	246500	254000	244500	320000	173000	246500	250498.92	32.64	0	-63539	252833	249666	246833	243666	240833	251250	245250	3530	73500	5000	182410	500	1	70592343	177187	14.69	0.61	12	0.41	17090.00	411247.00	520000	20240219	-51.73	208000	20250210	20.67	264000	-4.92	20250107	208000	20.67	20250210	504000	-50.20	20240221	208000	20.67	20250210	0.54	N	051910	5000	3529 억	23039918	N	N	881	N	N
43	20250221	150536	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252000	5500	2	2.23	61673275000	246381	83.14	246500	254000	244500	320000	173000	246500	250316.92	32.64	0	-55466	252833	249666	246833	243666	240833	251250	245250	3530	73500	5000	182410	500	1	70592343	177893	14.75	0.61	12	0.35	17090.00	411247.00	520000	20240219	-51.54	208000	20250210	21.15	264000	-4.55	20250107	208000	21.15	20250210	504000	-50.00	20240221	208000	21.15	20250210	0.54	N	051910	5000	3529 억	23039918	N	N	862	N	N
44	20250221	140536	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	3000	2	1.22	51764005500	206931	69.83	246500	254000	244500	320000	173000	246500	250151.31	32.64	0	-50577	252833	249666	246833	243666	240833	251250	245250	3530	73500	5000	182410	500	1	70592343	176128	14.60	0.61	12	0.29	17090.00	411247.00	520000	20240219	-52.02	208000	20250210	19.95	264000	-5.49	20250107	208000	19.95	20250210	504000	-50.50	20240221	208000	19.95	20250210	0.54	N	051910	5000	3529 억	23039918	N	N	862	N	N
45	20250221	130535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248500	2000	2	0.81	46095385500	184194	62.15	246500	254000	244500	320000	173000	246500	250254.85	32.64	0	-41552	252833	249666	246833	243666	240833	251250	245250	3530	73500	5000	182410	500	1	70592343	175422	14.54	0.60	12	0.26	17090.00	411247.00	520000	20240219	-52.21	208000	20250210	19.47	264000	-5.87	20250107	208000	19.47	20250210	504000	-50.69	20240221	208000	19.47	20250210	0.54	N	051910	5000	3529 억	23039918	N	N	862	N	N
46	20250221	120535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	4000	2	1.62	38873836500	155297	52.40	246500	254000	244500	320000	173000	246500	250319.67	32.64	0	-29270	252833	249666	246833	243666	240833	251250	245250	3530	73500	5000	182410	500	1	70592343	176834	14.66	0.61	12	0.22	17090.00	411247.00	520000	20240219	-51.83	208000	20250210	20.43	264000	-5.11	20250107	208000	20.43	20250210	504000	-50.30	20240221	208000	20.43	20250210	0.54	N	051910	5000	3529 억	23039918	N	N	862	N	N
47	20250221	110533	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	4000	2	1.62	33118668500	132291	44.64	246500	254000	244500	320000	173000	246500	250347.54	32.64	0	-21355	252833	249666	246833	243666	240833	251250	245250	3530	73500	5000	182410	500	1	70592343	176834	14.66	0.61	12	0.19	17090.00	411247.00	520000	20240219	-51.83	208000	20250210	20.43	264000	-5.11	20250107	208000	20.43	20250210	504000	-50.30	20240221	208000	20.43	20250210	0.54	N	051910	5000	3529 억	23039918	N	N	862	N	N
48	20250221	100534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252000	5500	2	2.23	22850569500	91335	30.82	246500	254000	244500	320000	173000	246500	250184.76	32.64	0	-6908	252833	249666	246833	243666	240833	251250	245250	3530	73500	5000	182410	500	1	70592343	177893	14.75	0.61	12	0.13	17090.00	411247.00	520000	20240219	-51.54	208000	20250210	21.15	264000	-4.55	20250107	208000	21.15	20250210	504000	-50.00	20240221	208000	21.15	20250210	0.54	N	051910	5000	3529 억	23039918	N	N	862	N	N
49	20250221	090535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	0	3	0.00	2274059000	9253	3.12	246500	247000	244500	320000	173000	246500	245763.31	32.64	0	-2692	252833	249666	246833	243666	240833	251250	245250	3530	73500	5000	182410	500	1	70592343	174010	14.42	0.60	12	0.01	17090.00	411247.00	520000	20240219	-52.60	208000	20250210	18.51	264000	-6.63	20250107	208000	18.51	20250210	504000	-51.09	20240221	208000	18.51	20250210	0.54	N	051910	5000	3529 억	23039918	N	N	862	N	N
50	20250220	160532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	1000	2	0.41	73077238000	295913	86.50	245000	250000	244000	319000	172000	245500	246956.15	32.71	0	-82974	255833	250666	244333	239166	232833	253250	241750	3530	73500	5000	181670	500	1	70592343	174010	14.42	0.60	12	0.42	17090.00	411247.00	520000	20240219	-52.60	208000	20250210	18.51	264000	-6.63	20250107	208000	18.51	20250210	513000	-51.95	20240220	208000	18.51	20250210	0.56	N	051910	5000	3529 억	23093122	N	N	852	N	N
51	20250220	150533	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246000	500	2	0.20	64182179000	259776	75.94	245000	250000	244000	319000	172000	245500	247067.40	32.71	0	-76804	255833	250666	244333	239166	232833	253250	241750	3530	73500	5000	181670	500	1	70592343	173657	14.39	0.60	12	0.37	17090.00	411247.00	520000	20240219	-52.69	208000	20250210	18.27	264000	-6.82	20250107	208000	18.27	20250210	513000	-52.05	20240220	208000	18.27	20250210	0.56	N	051910	5000	3529 억	23093122	N	N	7046	N	N
52	20250220	140534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	0	3	0.00	54476541000	220280	64.39	245000	250000	244000	319000	172000	245500	247305.90	32.71	0	-63367	255833	250666	244333	239166	232833	253250	241750	3530	73500	5000	181670	500	1	70592343	173304	14.37	0.60	12	0.31	17090.00	411247.00	520000	20240219	-52.79	208000	20250210	18.03	264000	-7.01	20250107	208000	18.03	20250210	513000	-52.14	20240220	208000	18.03	20250210	0.56	N	051910	5000	3529 억	23093122	N	N	7046	N	N
53	20250220	130531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	1000	2	0.41	45914754500	185543	54.24	245000	250000	244000	319000	172000	245500	247461.54	32.71	0	-45434	255833	250666	244333	239166	232833	253250	241750	3530	73500	5000	181670	500	1	70592343	174010	14.42	0.60	12	0.26	17090.00	411247.00	520000	20240219	-52.60	208000	20250210	18.51	264000	-6.63	20250107	208000	18.51	20250210	513000	-51.95	20240220	208000	18.51	20250210	0.56	N	051910	5000	3529 억	23093122	N	N	7046	N	N
54	20250220	120532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247500	2000	2	0.81	39136581500	158157	46.23	245000	250000	244000	319000	172000	245500	247454.01	32.71	0	-28262	255833	250666	244333	239166	232833	253250	241750	3530	73500	5000	181670	500	1	70592343	174716	14.48	0.60	12	0.22	17090.00	411247.00	520000	20240219	-52.40	208000	20250210	18.99	264000	-6.25	20250107	208000	18.99	20250210	513000	-51.75	20240220	208000	18.99	20250210	0.56	N	051910	5000	3529 억	23093122	N	N	7046	N	N
55	20250220	110532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247500	2000	2	0.81	30908712000	125030	36.55	245000	250000	244000	319000	172000	245500	247210.38	32.71	0	-10981	255833	250666	244333	239166	232833	253250	241750	3530	73500	5000	181670	500	1	70592343	174716	14.48	0.60	12	0.18	17090.00	411247.00	520000	20240219	-52.40	208000	20250210	18.99	264000	-6.25	20250107	208000	18.99	20250210	513000	-51.75	20240220	208000	18.99	20250210	0.56	N	051910	5000	3529 억	23093122	N	N	7046	N	N
56	20250220	100531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248500	3000	2	1.22	22243098000	89929	26.29	245000	250000	244000	319000	172000	245500	247340.68	32.71	0	4424	255833	250666	244333	239166	232833	253250	241750	3530	73500	5000	181670	500	1	70592343	175422	14.54	0.60	12	0.13	17090.00	411247.00	520000	20240219	-52.21	208000	20250210	19.47	264000	-5.87	20250107	208000	19.47	20250210	513000	-51.56	20240220	208000	19.47	20250210	0.56	N	051910	5000	3529 억	23093122	N	N	7046	N	N
57	20250220	090534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	1000	2	0.41	3287770500	13406	3.92	245000	247500	244000	319000	172000	245500	245246.18	32.71	0	1565	255833	250666	244333	239166	232833	253250	241750	3530	73500	5000	181670	500	1	70592343	174010	14.42	0.60	12	0.02	17090.00	411247.00	520000	20240219	-52.60	208000	20250210	18.51	264000	-6.63	20250107	208000	18.51	20250210	513000	-51.95	20240220	208000	18.51	20250210	0.56	N	051910	5000	3529 억	23093122	N	N	7046	N	N
58	20250219	160530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	6500	2	2.72	84079794000	341125	176.83	238000	249500	238000	310500	167500	239000	246480.65	32.74	0	-34075	242666	240832	238666	236832	234666	241750	237750	3530	71500	5000	176860	500	1	70592343	173304	14.37	0.60	12	0.48	17090.00	411247.00	520000	20240219	-52.79	208000	20250210	18.03	264000	-7.01	20250107	208000	18.03	20250210	520000	-52.79	20240219	208000	18.03	20250210	0.56	N	051910	5000	3529 억	23113866	N	N	7046	N	N
59	20250219	150532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	7500	2	3.14	75844723000	307670	159.49	238000	249500	238000	310500	167500	239000	246515.10	32.74	0	-28779	242666	240832	238666	236832	234666	241750	237750	3530	71500	5000	176860	500	1	70592343	174010	14.42	0.60	12	0.44	17090.00	411247.00	520000	20240219	-52.60	208000	20250210	18.51	264000	-6.63	20250107	208000	18.51	20250210	520000	-52.60	20240219	208000	18.51	20250210	0.56	N	051910	5000	3529 억	23113866	N	N	2136	N	N
60	20250219	140529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248000	9000	2	3.77	64551379000	262039	135.84	238000	249500	238000	310500	167500	239000	246344.80	32.74	0	-9656	242666	240832	238666	236832	234666	241750	237750	3530	71500	5000	176860	500	1	70592343	175069	14.51	0.60	12	0.37	17090.00	411247.00	520000	20240219	-52.31	208000	20250210	19.23	264000	-6.06	20250107	208000	19.23	20250210	520000	-52.31	20240219	208000	19.23	20250210	0.56	N	051910	5000	3529 억	23113866	N	N	2136	N	N
61	20250219	130530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248000	9000	2	3.77	57465492000	233454	121.02	238000	249500	238000	310500	167500	239000	246155.74	32.74	0	-3232	242666	240832	238666	236832	234666	241750	237750	3530	71500	5000	176860	500	1	70592343	175069	14.51	0.60	12	0.33	17090.00	411247.00	520000	20240219	-52.31	208000	20250210	19.23	264000	-6.06	20250107	208000	19.23	20250210	520000	-52.31	20240219	208000	19.23	20250210	0.56	N	051910	5000	3529 억	23113866	N	N	2136	N	N
62	20250219	120530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248000	9000	2	3.77	47031725000	191476	99.26	238000	248500	238000	310500	167500	239000	245629.92	32.74	0	-5005	242666	240832	238666	236832	234666	241750	237750	3530	71500	5000	176860	500	1	70592343	175069	14.51	0.60	12	0.27	17090.00	411247.00	520000	20240219	-52.31	208000	20250210	19.23	264000	-6.06	20250107	208000	19.23	20250210	520000	-52.31	20240219	208000	19.23	20250210	0.56	N	051910	5000	3529 억	23113866	N	N	2136	N	N
63	20250219	110530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	7500	2	3.14	39915144000	162658	84.32	238000	248500	238000	310500	167500	239000	245396.09	32.74	0	598	242666	240832	238666	236832	234666	241750	237750	3530	71500	5000	176860	500	1	70592343	174010	14.42	0.60	12	0.23	17090.00	411247.00	520000	20240219	-52.60	208000	20250210	18.51	264000	-6.63	20250107	208000	18.51	20250210	520000	-52.60	20240219	208000	18.51	20250210	0.56	N	051910	5000	3529 억	23113866	N	N	2136	N	N
64	20250219	100530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	7500	2	3.14	26432828500	108084	56.03	238000	248500	238000	310500	167500	239000	244562.16	32.74	0	7857	242666	240832	238666	236832	234666	241750	237750	3530	71500	5000	176860	500	1	70592343	174010	14.42	0.60	12	0.15	17090.00	411247.00	520000	20240219	-52.60	208000	20250210	18.51	264000	-6.63	20250107	208000	18.51	20250210	520000	-52.60	20240219	208000	18.51	20250210	0.56	N	051910	5000	3529 억	23113866	N	N	2136	N	N
65	20250219	090531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	1500	2	0.63	2565695000	10707	5.55	238000	241000	238000	310500	167500	239000	239632.36	32.74	0	-450	242666	240832	238666	236832	234666	241750	237750	3530	71500	5000	176860	500	1	70592343	169775	14.07	0.58	12	0.02	17090.00	411247.00	520000	20240219	-53.75	208000	20250210	15.62	264000	-8.90	20250107	208000	15.62	20250210	520000	-53.75	20240219	208000	15.62	20250210	0.56	N	051910	5000	3529 억	23113866	N	N	2136	N	N
66	20250218	160529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	239000	1500	2	0.63	45954714000	192435	56.15	238000	240500	236500	308500	166500	237500	238806.41	32.79	0	-47286	249500	243500	235500	229500	221500	246500	232500	3530	71000	5000	175750	500	1	70592343	168716	13.98	0.58	12	0.27	17090.00	411247.00	520000	20240219	-54.04	208000	20250210	14.90	264000	-9.47	20250107	208000	14.90	20250210	520000	-54.04	20240219	208000	14.90	20250210	0.57	N	051910	5000	3529 억	23146709	N	N	2136	N	N
67	20250218	150529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	239500	2000	2	0.84	38973082000	163247	47.64	238000	240500	236500	308500	166500	237500	238736.91	32.79	0	-47603	249500	243500	235500	229500	221500	246500	232500	3530	71000	5000	175750	500	1	70592343	169069	14.01	0.58	12	0.23	17090.00	411247.00	520000	20240219	-53.94	208000	20250210	15.14	264000	-9.28	20250107	208000	15.14	20250210	520000	-53.94	20240219	208000	15.14	20250210	0.57	N	051910	5000	3529 억	23146709	N	N	3397	N	N
68	20250218	140529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	239000	1500	2	0.63	33543568000	140540	41.01	238000	240500	236500	308500	166500	237500	238676.32	32.79	0	-39684	249500	243500	235500	229500	221500	246500	232500	3530	71000	5000	175750	500	1	70592343	168716	13.98	0.58	12	0.20	17090.00	411247.00	520000	20240219	-54.04	208000	20250210	14.90	264000	-9.47	20250107	208000	14.90	20250210	520000	-54.04	20240219	208000	14.90	20250210	0.57	N	051910	5000	3529 억	23146709	N	N	3397	N	N
69	20250218	130528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	239500	2000	2	0.84	27402806000	114870	33.52	238000	240500	236500	308500	166500	237500	238554.96	32.79	0	-28543	249500	243500	235500	229500	221500	246500	232500	3530	71000	5000	175750	500	1	70592343	169069	14.01	0.58	12	0.16	17090.00	411247.00	520000	20240219	-53.94	208000	20250210	15.14	264000	-9.28	20250107	208000	15.14	20250210	520000	-53.94	20240219	208000	15.14	20250210	0.57	N	051910	5000	3529 억	23146709	N	N	3397	N	N
70	20250218	120529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240000	2500	2	1.05	23176472500	97218	28.37	238000	240500	236500	308500	166500	237500	238396.95	32.79	0	-22464	249500	243500	235500	229500	221500	246500	232500	3530	71000	5000	175750	500	1	70592343	169422	14.04	0.58	12	0.14	17090.00	411247.00	520000	20240219	-53.85	208000	20250210	15.38	264000	-9.09	20250107	208000	15.38	20250210	520000	-53.85	20240219	208000	15.38	20250210	0.57	N	051910	5000	3529 억	23146709	N	N	3397	N	N
71	20250218	110528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	238000	500	2	0.21	17938517000	75325	21.98	238000	240500	236500	308500	166500	237500	238148.27	32.79	0	-16255	249500	243500	235500	229500	221500	246500	232500	3530	71000	5000	175750	500	1	70592343	168010	13.93	0.58	12	0.11	17090.00	411247.00	520000	20240219	-54.23	208000	20250210	14.42	264000	-9.85	20250107	208000	14.42	20250210	520000	-54.23	20240219	208000	14.42	20250210	0.57	N	051910	5000	3529 억	23146709	N	N	3397	N	N
72	20250218	100528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	237500	0	3	0.00	11757637000	49312	14.39	238000	240500	236500	308500	166500	237500	238433.62	32.79	0	-8843	249500	243500	235500	229500	221500	246500	232500	3530	71000	5000	175750	500	1	70592343	167657	13.90	0.58	12	0.07	17090.00	411247.00	520000	20240219	-54.33	208000	20250210	14.18	264000	-10.04	20250107	208000	14.18	20250210	520000	-54.33	20240219	208000	14.18	20250210	0.57	N	051910	5000	3529 억	23146709	N	N	3397	N	N
73	20250218	090529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	237500	0	3	0.00	2002940000	8418	2.46	238000	239000	237000	308500	166500	237500	237935.48	32.79	0	-2239	249500	243500	235500	229500	221500	246500	232500	3530	71000	5000	175750	500	1	70592343	167657	13.90	0.58	12	0.01	17090.00	411247.00	520000	20240219	-54.33	208000	20250210	14.18	264000	-10.04	20250107	208000	14.18	20250210	520000	-54.33	20240219	208000	14.18	20250210	0.57	N	051910	5000	3529 억	23146709	N	N	3397	N	N
74	20250217	160528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	237500	10000	2	4.40	81410840500	342086	170.16	227500	241500	227500	295500	159500	227500	237984.08	32.89	0	-4531	234166	230832	228666	225332	223166	229750	224250	3530	68000	5000	168350	500	1	70592343	167657	13.90	0.58	12	0.48	17090.00	411247.00	520000	20240219	-54.33	208000	20250210	14.18	264000	-10.04	20250107	208000	14.18	20250210	520000	-54.33	20240219	208000	14.18	20250210	0.61	N	051910	5000	3529 억	23218364	N	N	3397	N	N
75	20250217	150527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	238500	11000	2	4.84	73935919500	310685	154.55	227500	241500	227500	295500	159500	227500	237977.65	32.89	0	-2334	234166	230832	228666	225332	223166	229750	224250	3530	68000	5000	168350	500	1	70592343	168363	13.96	0.58	12	0.44	17090.00	411247.00	520000	20240219	-54.13	208000	20250210	14.66	264000	-9.66	20250107	208000	14.66	20250210	520000	-54.13	20240219	208000	14.66	20250210	0.61	N	051910	5000	3529 억	23218364	N	N	1442	N	N
76	20250217	140527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	13000	2	5.71	65079573500	273726	136.16	227500	241500	227500	295500	159500	227500	237755.05	32.89	0	11886	234166	230832	228666	225332	223166	229750	224250	3530	68000	5000	168350	500	1	70592343	169775	14.07	0.58	12	0.39	17090.00	411247.00	520000	20240219	-53.75	208000	20250210	15.62	264000	-8.90	20250107	208000	15.62	20250210	520000	-53.75	20240219	208000	15.62	20250210	0.61	N	051910	5000	3529 억	23218364	N	N	1442	N	N
77	20250217	130528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	239000	11500	2	5.05	53074694000	223734	111.29	227500	241000	227500	295500	159500	227500	237223.00	32.89	0	23345	234166	230832	228666	225332	223166	229750	224250	3530	68000	5000	168350	500	1	70592343	168716	13.98	0.58	12	0.32	17090.00	411247.00	520000	20240219	-54.04	208000	20250210	14.90	264000	-9.47	20250107	208000	14.90	20250210	520000	-54.04	20240219	208000	14.90	20250210	0.61	N	051910	5000	3529 억	23218364	N	N	1442	N	N
78	20250217	120529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240000	12500	2	5.49	47295810000	199599	99.29	227500	241000	227500	295500	159500	227500	236954.90	32.89	0	31044	234166	230832	228666	225332	223166	229750	224250	3530	68000	5000	168350	500	1	70592343	169422	14.04	0.58	12	0.28	17090.00	411247.00	520000	20240219	-53.85	208000	20250210	15.38	264000	-9.09	20250107	208000	15.38	20250210	520000	-53.85	20240219	208000	15.38	20250210	0.61	N	051910	5000	3529 억	23218364	N	N	1442	N	N
79	20250217	110528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	13000	2	5.71	36621379000	155174	77.19	227500	240500	227500	295500	159500	227500	236002.91	32.89	0	38756	234166	230832	228666	225332	223166	229750	224250	3530	68000	5000	168350	500	1	70592343	169775	14.07	0.58	12	0.22	17090.00	411247.00	520000	20240219	-53.75	208000	20250210	15.62	264000	-8.90	20250107	208000	15.62	20250210	520000	-53.75	20240219	208000	15.62	20250210	0.61	N	051910	5000	3529 억	23218364	N	N	1442	N	N
80	20250217	100525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	236500	9000	2	3.96	16514407000	71010	35.32	227500	236500	227500	295500	159500	227500	232565.67	32.89	0	17529	234166	230832	228666	225332	223166	229750	224250	3530	68000	5000	168350	500	1	70592343	166951	13.84	0.58	12	0.10	17090.00	411247.00	520000	20240219	-54.52	208000	20250210	13.70	264000	-10.42	20250107	208000	13.70	20250210	520000	-54.52	20240219	208000	13.70	20250210	0.61	N	051910	5000	3529 억	23218364	N	N	1442	N	N
81	20250217	090527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	230000	2500	2	1.10	1556062000	6818	3.39	227500	230000	227500	295500	159500	227500	228230.23	32.89	0	821	234166	230832	228666	225332	223166	229750	224250	3530	68000	5000	168350	500	1	70592343	162362	13.46	0.56	12	0.01	17090.00	411247.00	520000	20240219	-55.77	208000	20250210	10.58	264000	-12.88	20250107	208000	10.58	20250210	520000	-55.77	20240219	208000	10.58	20250210	0.61	N	051910	5000	3529 억	23218364	N	N	1442	N	N
82	20250214	160525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	227500	-2000	5	-0.87	45973030500	200413	41.21	231000	232000	226500	298000	161000	229500	229393.44	32.98	0	-36545	237500	233500	227000	223000	216500	235500	225000	3530	68500	5000	169830	500	1	70592343	160598	13.31	0.55	12	0.28	17090.00	411247.00	520000	20240219	-56.25	208000	20250210	9.38	264000	-13.83	20250107	208000	9.38	20250210	520000	-56.25	20240219	208000	9.38	20250210	0.59	N	051910	5000	3529 억	23283232	N	N	1442	N	N
83	20250214	150523	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	227500	-2000	5	-0.87	39782143500	173197	35.61	231000	232000	227000	298000	161000	229500	229693.07	32.98	0	-31156	237500	233500	227000	223000	216500	235500	225000	3530	68500	5000	169830	500	1	70592343	160598	13.31	0.55	12	0.25	17090.00	411247.00	520000	20240219	-56.25	208000	20250210	9.38	264000	-13.83	20250107	208000	9.38	20250210	520000	-56.25	20240219	208000	9.38	20250210	0.59	N	051910	5000	3529 억	23283232	N	N	7689	N	N
84	20250214	140525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	230000	500	2	0.22	30905360500	134358	27.62	231000	232000	227000	298000	161000	229500	230022.61	32.98	0	-21492	237500	233500	227000	223000	216500	235500	225000	3530	68500	5000	169830	500	1	70592343	162362	13.46	0.56	12	0.19	17090.00	411247.00	520000	20240219	-55.77	208000	20250210	10.58	264000	-12.88	20250107	208000	10.58	20250210	520000	-55.77	20240219	208000	10.58	20250210	0.59	N	051910	5000	3529 억	23283232	N	N	7689	N	N
85	20250214	130527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	231000	1500	2	0.65	23783026000	103506	21.28	231000	231500	227000	298000	161000	229500	229774.46	32.98	0	-17488	237500	233500	227000	223000	216500	235500	225000	3530	68500	5000	169830	500	1	70592343	163068	13.52	0.56	12	0.15	17090.00	411247.00	520000	20240219	-55.58	208000	20250210	11.06	264000	-12.50	20250107	208000	11.06	20250210	520000	-55.58	20240219	208000	11.06	20250210	0.59	N	051910	5000	3529 억	23283232	N	N	7689	N	N
86	20250214	120524	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	231000	1500	2	0.65	19551939000	85173	17.51	231000	231500	227000	298000	161000	229500	229555.62	32.98	0	-11297	237500	233500	227000	223000	216500	235500	225000	3530	68500	5000	169830	500	1	70592343	163068	13.52	0.56	12	0.12	17090.00	411247.00	520000	20240219	-55.58	208000	20250210	11.06	264000	-12.50	20250107	208000	11.06	20250210	520000	-55.58	20240219	208000	11.06	20250210	0.59	N	051910	5000	3529 억	23283232	N	N	7689	N	N
87	20250214	110522	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	229500	0	3	0.00	15638858500	68191	14.02	231000	231500	227000	298000	161000	229500	229338.96	32.98	0	-8679	237500	233500	227000	223000	216500	235500	225000	3530	68500	5000	169830	500	1	70592343	162009	13.43	0.56	12	0.10	17090.00	411247.00	520000	20240219	-55.87	208000	20250210	10.34	264000	-13.07	20250107	208000	10.34	20250210	520000	-55.87	20240219	208000	10.34	20250210	0.59	N	051910	5000	3529 억	23283232	N	N	7689	N	N
88	20250214	100524	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	229500	0	3	0.00	10365313000	45101	9.27	231000	231500	228000	298000	161000	229500	229824.70	32.98	0	-5434	237500	233500	227000	223000	216500	235500	225000	3530	68500	5000	169830	500	1	70592343	162009	13.43	0.56	12	0.06	17090.00	411247.00	520000	20240219	-55.87	208000	20250210	10.34	264000	-13.07	20250107	208000	10.34	20250210	520000	-55.87	20240219	208000	10.34	20250210	0.59	N	051910	5000	3529 억	23283232	N	N	7689	N	N
89	20250214	090526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	229500	0	3	0.00	2263070500	9850	2.03	231000	231500	228000	298000	161000	229500	229754.20	32.98	0	66	237500	233500	227000	223000	216500	235500	225000	3530	68500	5000	169830	500	1	70592343	162009	13.43	0.56	12	0.01	17090.00	411247.00	520000	20240219	-55.87	208000	20250210	10.34	264000	-13.07	20250107	208000	10.34	20250210	520000	-55.87	20240219	208000	10.34	20250210	0.59	N	051910	5000	3529 억	23283232	N	N	7689	N	N
90	20250213	160520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	229500	9500	2	4.32	110836344000	485499	231.41	220500	231000	220500	286000	154000	220000	228293.13	32.85	-2240	84771	228333	224166	221333	217166	214333	222750	215750	3530	66000	5000	162800	500	1	70592343	162009	13.43	0.56	12	0.69	17090.00	411247.00	520000	20240219	-55.87	208000	20250210	10.34	264000	-13.07	20250107	208000	10.34	20250210	520000	-55.87	20240219	208000	10.34	20250210	0.61	N	051910	5000	3529 억	23191289	N	N	7689	N	N
91	20250213	150519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	229500	9500	2	4.32	77792747000	341578	162.81	220500	231000	220500	286000	154000	220000	227745.80	32.85	-2240	66612	228333	224166	221333	217166	214333	222750	215750	3530	66000	5000	162800	500	1	70592343	162009	13.43	0.56	12	0.48	17090.00	411247.00	520000	20240219	-55.87	208000	20250210	10.34	264000	-13.07	20250107	208000	10.34	20250210	520000	-55.87	20240219	208000	10.34	20250210	0.61	N	051910	5000	3529 억	23191289	N	N	3105	N	N
92	20250213	140519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	230000	10000	2	4.55	70120107000	308137	146.87	220500	231000	220500	286000	154000	220000	227562.13	32.85	-2240	65066	228333	224166	221333	217166	214333	222750	215750	3530	66000	5000	162800	500	1	70592343	162362	13.46	0.56	12	0.44	17090.00	411247.00	520000	20240219	-55.77	208000	20250210	10.58	264000	-12.88	20250107	208000	10.58	20250210	520000	-55.77	20240219	208000	10.58	20250210	0.61	N	051910	5000	3529 억	23191289	N	N	3105	N	N
93	20250213	130520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	228500	8500	2	3.86	62226124500	273775	130.49	220500	231000	220500	286000	154000	220000	227290.01	32.85	-2240	55744	228333	224166	221333	217166	214333	222750	215750	3530	66000	5000	162800	500	1	70592343	161304	13.37	0.56	12	0.39	17090.00	411247.00	520000	20240219	-56.06	208000	20250210	9.86	264000	-13.45	20250107	208000	9.86	20250210	520000	-56.06	20240219	208000	9.86	20250210	0.61	N	051910	5000	3529 억	23191289	N	N	3105	N	N
94	20250213	120520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	227500	7500	2	3.41	57112404000	251336	119.80	220500	231000	220500	286000	154000	220000	227236.05	32.85	-2240	57816	228333	224166	221333	217166	214333	222750	215750	3530	66000	5000	162800	500	1	70592343	160598	13.31	0.55	12	0.36	17090.00	411247.00	520000	20240219	-56.25	208000	20250210	9.38	264000	-13.83	20250107	208000	9.38	20250210	520000	-56.25	20240219	208000	9.38	20250210	0.61	N	051910	5000	3529 억	23191289	N	N	3105	N	N
95	20250213	110517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	229500	9500	2	4.32	49360192500	217445	103.64	220500	231000	220500	286000	154000	220000	227001.69	32.85	-2240	57194	228333	224166	221333	217166	214333	222750	215750	3530	66000	5000	162800	500	1	70592343	162009	13.43	0.56	12	0.31	17090.00	411247.00	520000	20240219	-55.87	208000	20250210	10.34	264000	-13.07	20250107	208000	10.34	20250210	520000	-55.87	20240219	208000	10.34	20250210	0.61	N	051910	5000	3529 억	23191289	N	N	3105	N	N
96	20250213	100521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	230000	10000	2	4.55	40408668000	178353	85.01	220500	231000	220500	286000	154000	220000	226566.67	32.85	-2240	54530	228333	224166	221333	217166	214333	222750	215750	3530	66000	5000	162800	500	1	70592343	162362	13.46	0.56	12	0.25	17090.00	411247.00	520000	20240219	-55.77	208000	20250210	10.58	264000	-12.88	20250107	208000	10.58	20250210	520000	-55.77	20240219	208000	10.58	20250210	0.61	N	051910	5000	3529 억	23191289	N	N	3105	N	N
97	20250213	090518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	223000	3000	2	1.36	4426461000	19890	9.48	220500	224500	220500	286000	154000	220000	222550.52	32.85	-2240	4481	228333	224166	221333	217166	214333	222750	215750	3530	66000	5000	162800	500	1	70592343	157421	13.05	0.54	12	0.03	17090.00	411247.00	520000	20240219	-57.12	208000	20250210	7.21	264000	-15.53	20250107	208000	7.21	20250210	520000	-57.12	20240219	208000	7.21	20250210	0.61	N	051910	5000	3529 억	23191289	N	N	3105	N	N
98	20250212	160516	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	220000	-1500	5	-0.68	46044330000	208183	101.08	222500	225500	218500	287500	155500	221500	221173.20	32.90	0	-25565	229833	225666	221833	217666	213833	223750	215750	3530	66000	5000	163910	500	1	70592343	155303	12.87	0.53	12	0.29	17090.00	411247.00	520000	20240219	-57.69	208000	20250210	5.77	264000	-16.67	20250107	208000	5.77	20250210	520000	-57.69	20240219	208000	5.77	20250210	0.62	N	051910	5000	3529 억	23224411	N	N	2978	N	N
99	20250212	150516	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	219500	-2000	5	-0.90	38323172500	173015	84.01	222500	225500	218500	287500	155500	221500	221502.02	32.90	0	-24900	229833	225666	221833	217666	213833	223750	215750	3530	66000	5000	163910	500	1	70592343	154950	12.84	0.53	12	0.25	17090.00	411247.00	520000	20240219	-57.79	208000	20250210	5.53	264000	-16.86	20250107	208000	5.53	20250210	520000	-57.79	20240219	208000	5.53	20250210	0.62	N	051910	5000	3529 억	23224411	N	N	6712	N	N
100	20250212	140517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	220000	-1500	5	-0.68	31998302500	144219	70.03	222500	225500	219500	287500	155500	221500	221873.05	32.90	0	-18245	229833	225666	221833	217666	213833	223750	215750	3530	66000	5000	163910	500	1	70592343	155303	12.87	0.53	12	0.20	17090.00	411247.00	520000	20240219	-57.69	208000	20250210	5.77	264000	-16.67	20250107	208000	5.77	20250210	520000	-57.69	20240219	208000	5.77	20250210	0.62	N	051910	5000	3529 억	23224411	N	N	6712	N	N
101	20250212	130518	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221000	-500	5	-0.23	25887548500	116479	56.56	222500	225500	220000	287500	155500	221500	222250.89	32.90	0	-6458	229833	225666	221833	217666	213833	223750	215750	3530	66000	5000	163910	500	1	70592343	156009	12.93	0.54	12	0.17	17090.00	411247.00	520000	20240219	-57.50	208000	20250210	6.25	264000	-16.29	20250107	208000	6.25	20250210	520000	-57.50	20240219	208000	6.25	20250210	0.62	N	051910	5000	3529 억	23224411	N	N	6712	N	N
102	20250212	120517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221500	0	3	0.00	22091967500	99351	48.24	222500	225500	220000	287500	155500	221500	222362.96	32.90	0	-5428	229833	225666	221833	217666	213833	223750	215750	3530	66000	5000	163910	500	1	70592343	156362	12.96	0.54	12	0.14	17090.00	411247.00	520000	20240219	-57.40	208000	20250210	6.49	264000	-16.10	20250107	208000	6.49	20250210	520000	-57.40	20240219	208000	6.49	20250210	0.62	N	051910	5000	3529 억	23224411	N	N	6712	N	N
103	20250212	110515	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221000	-500	5	-0.23	17253572500	77472	37.62	222500	225500	220000	287500	155500	221500	222707.47	32.90	0	-5369	229833	225666	221833	217666	213833	223750	215750	3530	66000	5000	163910	500	1	70592343	156009	12.93	0.54	12	0.11	17090.00	411247.00	520000	20240219	-57.50	208000	20250210	6.25	264000	-16.29	20250107	208000	6.25	20250210	520000	-57.50	20240219	208000	6.25	20250210	0.62	N	051910	5000	3529 억	23224411	N	N	6712	N	N
104	20250212	100516	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221000	-500	5	-0.23	13317590000	59704	28.99	222500	225500	220000	287500	155500	221500	223060.71	32.90	0	-3041	229833	225666	221833	217666	213833	223750	215750	3530	66000	5000	163910	500	1	70592343	156009	12.93	0.54	12	0.08	17090.00	411247.00	520000	20240219	-57.50	208000	20250210	6.25	264000	-16.29	20250107	208000	6.25	20250210	520000	-57.50	20240219	208000	6.25	20250210	0.62	N	051910	5000	3529 억	23224411	N	N	6712	N	N
105	20250212	090520	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221000	-500	5	-0.23	1435450500	6468	3.14	222500	223500	220500	287500	155500	221500	221932.26	32.90	0	-861	229833	225666	221833	217666	213833	223750	215750	3530	66000	5000	163910	500	1	70592343	156009	12.93	0.54	12	0.01	17090.00	411247.00	520000	20240219	-57.50	208000	20250210	6.25	264000	-16.29	20250107	208000	6.25	20250210	520000	-57.50	20240219	208000	6.25	20250210	0.62	N	051910	5000	3529 억	23224411	N	N	6712	N	N
106	20250211	160517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221500	500	2	0.23	45120525500	202577	46.30	222000	226000	218000	287000	155000	221000	222735.95	32.95	0	-5054	231000	226000	217000	212000	203000	228500	214500	3530	66000	5000	163540	500	1	70592343	156362	12.96	0.54	12	0.29	17090.00	411247.00	520000	20240219	-57.40	208000	20250210	6.49	264000	-16.10	20250107	208000	6.49	20250210	520000	-57.40	20240219	208000	6.49	20250210	0.60	N	051910	5000	3529 억	23260942	N	N	6712	N	N
107	20250211	150517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	222500	1500	2	0.68	39929114500	179175	40.95	222000	226000	218000	287000	155000	221000	222849.86	32.95	0	-1893	231000	226000	217000	212000	203000	228500	214500	3530	66000	5000	163540	500	1	70592343	157068	13.02	0.54	12	0.25	17090.00	411247.00	520000	20240219	-57.21	208000	20250210	6.97	264000	-15.72	20250107	208000	6.97	20250210	520000	-57.21	20240219	208000	6.97	20250210	0.60	N	051910	5000	3529 억	23260942	N	N	7565	N	N
108	20250211	140517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	223500	2500	2	1.13	35560933000	159577	36.47	222000	226000	218000	287000	155000	221000	222845.04	32.95	0	213	231000	226000	217000	212000	203000	228500	214500	3530	66000	5000	163540	500	1	70592343	157774	13.08	0.54	12	0.23	17090.00	411247.00	520000	20240219	-57.02	208000	20250210	7.45	264000	-15.34	20250107	208000	7.45	20250210	520000	-57.02	20240219	208000	7.45	20250210	0.60	N	051910	5000	3529 억	23260942	N	N	7565	N	N
109	20250211	130515	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	222500	1500	2	0.68	31514691500	141446	32.33	222000	226000	218000	287000	155000	221000	222803.76	32.95	0	168	231000	226000	217000	212000	203000	228500	214500	3530	66000	5000	163540	500	1	70592343	157068	13.02	0.54	12	0.20	17090.00	411247.00	520000	20240219	-57.21	208000	20250210	6.97	264000	-15.72	20250107	208000	6.97	20250210	520000	-57.21	20240219	208000	6.97	20250210	0.60	N	051910	5000	3529 억	23260942	N	N	7565	N	N
110	20250211	120515	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	222000	1000	2	0.45	27659703500	124081	28.36	222000	226000	218000	287000	155000	221000	222916.59	32.95	0	1918	231000	226000	217000	212000	203000	228500	214500	3530	66000	5000	163540	500	1	70592343	156715	12.99	0.54	12	0.18	17090.00	411247.00	520000	20240219	-57.31	208000	20250210	6.73	264000	-15.91	20250107	208000	6.73	20250210	520000	-57.31	20240219	208000	6.73	20250210	0.60	N	051910	5000	3529 억	23260942	N	N	7565	N	N
111	20250211	110516	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221500	500	2	0.23	23784217000	106600	24.36	222000	226000	218000	287000	155000	221000	223116.58	32.95	0	4142	231000	226000	217000	212000	203000	228500	214500	3530	66000	5000	163540	500	1	70592343	156362	12.96	0.54	12	0.15	17090.00	411247.00	520000	20240219	-57.40	208000	20250210	6.49	264000	-16.10	20250107	208000	6.49	20250210	520000	-57.40	20240219	208000	6.49	20250210	0.60	N	051910	5000	3529 억	23260942	N	N	7565	N	N
112	20250211	100517	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	225000	4000	2	1.81	16523481500	74099	16.94	222000	226000	218000	287000	155000	221000	222992.10	32.95	0	6907	231000	226000	217000	212000	203000	228500	214500	3530	66000	5000	163540	500	1	70592343	158833	13.17	0.55	12	0.10	17090.00	411247.00	520000	20240219	-56.73	208000	20250210	8.17	264000	-14.77	20250107	208000	8.17	20250210	520000	-56.73	20240219	208000	8.17	20250210	0.60	N	051910	5000	3529 억	23260942	N	N	7565	N	N
113	20250211	090519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	219000	-2000	5	-0.90	2704120000	12274	2.81	222000	223000	218000	287000	155000	221000	220312.58	32.95	0	2439	231000	226000	217000	212000	203000	228500	214500	3530	66000	5000	163540	500	1	70592343	154597	12.81	0.53	12	0.02	17090.00	411247.00	520000	20240219	-57.88	208000	20250210	5.29	264000	-17.05	20250107	208000	5.29	20250210	520000	-57.88	20240219	208000	5.29	20250210	0.60	N	051910	5000	3529 억	23260942	N	N	7565	N	N
114	20250210	160514	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	221000	4000	2	1.84	94056602500	436114	135.07	214000	222000	208000	282000	152000	217000	215665.12	32.99	0	35530	227666	222332	219166	213832	210666	220750	212250	3530	65000	5000	160580	500	1	70592343	156009	12.93	0.54	12	0.62	17090.00	411247.00	520000	20240219	-57.50	208000	20250210	6.25	264000	-16.29	20250107	208000	6.25	20250210	520000	-57.50	20240219	208000	6.25	20250210	0.59	N	051910	5000	3529 억	23286233	N	N	7391	N	N
115	20250210	150513	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	221000	4000	2	1.84	83802326500	389720	120.70	214000	222000	208000	282000	152000	217000	215032.14	32.99	0	32169	227666	222332	219166	213832	210666	220750	212250	3530	65000	5000	160580	500	1	70592343	156009	12.93	0.54	12	0.55	17090.00	411247.00	520000	20240219	-57.50	208000	20250210	6.25	264000	-16.29	20250107	208000	6.25	20250210	520000	-57.50	20240219	208000	6.25	20250210	0.59	N	051910	5000	3529 억	23286233	N	N	2167	N	N
116	20250210	140513	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	220500	3500	2	1.61	67970649000	317988	98.49	214000	220500	208000	282000	152000	217000	213752.24	32.99	0	26458	227666	222332	219166	213832	210666	220750	212250	3530	65000	5000	160580	500	1	70592343	155656	12.90	0.54	12	0.45	17090.00	411247.00	520000	20240219	-57.60	208000	20250210	6.01	264000	-16.48	20250107	208000	6.01	20250210	520000	-57.60	20240219	208000	6.01	20250210	0.59	N	051910	5000	3529 억	23286233	N	N	2167	N	N
117	20250210	130514	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	217000	0	3	0.00	57643934000	270649	83.83	214000	217500	208000	282000	152000	217000	212984.09	32.99	0	14632	227666	222332	219166	213832	210666	220750	212250	3530	65000	5000	160580	500	1	70592343	153185	12.70	0.53	12	0.38	17090.00	411247.00	520000	20240219	-58.27	208000	20250210	4.33	264000	-17.80	20250107	208000	4.33	20250210	520000	-58.27	20240219	208000	4.33	20250210	0.59	N	051910	5000	3529 억	23286233	N	N	2167	N	N
118	20250210	120511	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	215500	-1500	5	-0.69	52166563500	245327	75.98	214000	217500	208000	282000	152000	217000	212640.92	32.99	0	10688	227666	222332	219166	213832	210666	220750	212250	3530	65000	5000	160580	500	1	70592343	152126	12.61	0.52	12	0.35	17090.00	411247.00	520000	20240219	-58.56	208000	20250210	3.61	264000	-18.37	20250107	208000	3.61	20250210	520000	-58.56	20240219	208000	3.61	20250210	0.59	N	051910	5000	3529 억	23286233	N	N	2167	N	N
119	20250210	110511	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	215000	-2000	5	-0.92	43391902000	204769	63.42	214000	215500	208000	282000	152000	217000	211906.57	32.99	0	1861	227666	222332	219166	213832	210666	220750	212250	3530	65000	5000	160580	500	1	70592343	151774	12.58	0.52	12	0.29	17090.00	411247.00	520000	20240219	-58.65	208000	20250210	3.37	264000	-18.56	20250107	208000	3.37	20250210	520000	-58.65	20240219	208000	3.37	20250210	0.59	N	051910	5000	3529 억	23286233	N	N	2167	N	N
120	20250210	100509	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	213000	-4000	5	-1.84	28202333500	133862	41.46	214000	215500	208000	282000	152000	217000	210682.10	32.99	0	-12118	227666	222332	219166	213832	210666	220750	212250	3530	65000	5000	160580	500	1	70592343	150362	12.46	0.52	12	0.19	17090.00	411247.00	520000	20240219	-59.04	208000	20250210	2.40	264000	-19.32	20250107	208000	2.40	20250210	520000	-59.04	20240219	208000	2.40	20250210	0.59	N	051910	5000	3529 억	23286233	N	N	2167	N	N
121	20250210	090508	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	211500	-5500	5	-2.53	4090921000	19239	5.96	214000	215500	211000	282000	152000	217000	212636.66	32.99	0	-6698	227666	222332	219166	213832	210666	220750	212250	3530	65000	5000	160580	500	1	70592343	149303	12.38	0.51	12	0.03	17090.00	411247.00	520000	20240219	-59.33	211000	20250210	0.24	264000	-19.89	20250107	211000	0.24	20250210	520000	-59.33	20240219	211000	0.24	20250210	0.59	N	051910	5000	3529 억	23286233	N	N	2167	N	N
122	20250207	160505	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	217000	-5000	5	-2.25	70252446500	321763	143.23	220000	224500	216000	288500	155500	222000	218339.17	33.13	0	-15252	225333	223666	220333	218666	215333	224500	219500	3530	66500	5000	164280	500	1	70592343	153185	12.70	0.53	12	0.46	17090.00	411247.00	520000	20240219	-58.27	211500	20250204	2.60	264000	-17.80	20250107	211500	2.60	20250204	520000	-58.27	20240219	211500	2.60	20250204	0.63	N	051910	5000	3529 억	23384213	N	N	2167	N	N
123	20250207	150507	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	217500	-4500	5	-2.03	60124954500	275039	122.43	220000	224500	216000	288500	155500	222000	218604.71	33.13	0	-25453	225333	223666	220333	218666	215333	224500	219500	3530	66500	5000	164280	500	1	70592343	153538	12.73	0.53	12	0.39	17090.00	411247.00	520000	20240219	-58.17	211500	20250204	2.84	264000	-17.61	20250107	211500	2.84	20250204	520000	-58.17	20240219	211500	2.84	20250204	0.63	N	051910	5000	3529 억	23384213	N	N	1311	N	N
124	20250207	140505	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	217500	-4500	5	-2.03	48918361000	223479	99.48	220000	224500	216000	288500	155500	222000	218894.12	33.13	0	-31248	225333	223666	220333	218666	215333	224500	219500	3530	66500	5000	164280	500	1	70592343	153538	12.73	0.53	12	0.32	17090.00	411247.00	520000	20240219	-58.17	211500	20250204	2.84	264000	-17.61	20250107	211500	2.84	20250204	520000	-58.17	20240219	211500	2.84	20250204	0.63	N	051910	5000	3529 억	23384213	N	N	1311	N	N
125	20250207	130505	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	218000	-4000	5	-1.80	39163422000	178491	79.46	220000	224500	217000	288500	155500	222000	219413.42	33.13	0	-22558	225333	223666	220333	218666	215333	224500	219500	3530	66500	5000	164280	500	1	70592343	153891	12.76	0.53	12	0.25	17090.00	411247.00	520000	20240219	-58.08	211500	20250204	3.07	264000	-17.42	20250107	211500	3.07	20250204	520000	-58.08	20240219	211500	3.07	20250204	0.63	N	051910	5000	3529 억	23384213	N	N	1311	N	N
126	20250207	120505	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	218500	-3500	5	-1.58	29149357000	132513	58.99	220000	224500	217000	288500	155500	222000	219972.97	33.13	0	-20007	225333	223666	220333	218666	215333	224500	219500	3530	66500	5000	164280	500	1	70592343	154244	12.79	0.53	12	0.19	17090.00	411247.00	520000	20240219	-57.98	211500	20250204	3.31	264000	-17.23	20250107	211500	3.31	20250204	520000	-57.98	20240219	211500	3.31	20250204	0.63	N	051910	5000	3529 억	23384213	N	N	1311	N	N
127	20250207	110504	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	219000	-3000	5	-1.35	25413990500	115453	51.39	220000	224500	217000	288500	155500	222000	220123.49	33.13	0	-19693	225333	223666	220333	218666	215333	224500	219500	3530	66500	5000	164280	500	1	70592343	154597	12.81	0.53	12	0.16	17090.00	411247.00	520000	20240219	-57.88	211500	20250204	3.55	264000	-17.05	20250107	211500	3.55	20250204	520000	-57.88	20240219	211500	3.55	20250204	0.63	N	051910	5000	3529 억	23384213	N	N	1311	N	N
128	20250207	100504	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	218000	-4000	5	-1.80	18374714000	83157	37.02	220000	224500	217500	288500	155500	222000	220963.64	33.13	0	-11330	225333	223666	220333	218666	215333	224500	219500	3530	66500	5000	164280	500	1	70592343	153891	12.76	0.53	12	0.12	17090.00	411247.00	520000	20240219	-58.08	211500	20250204	3.07	264000	-17.42	20250107	211500	3.07	20250204	520000	-58.08	20240219	211500	3.07	20250204	0.63	N	051910	5000	3529 억	23384213	N	N	1311	N	N
129	20250207	090508	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	220000	-2000	5	-0.90	2456556000	11182	4.98	220000	221000	218500	288500	155500	222000	219680.34	33.13	0	80	225333	223666	220333	218666	215333	224500	219500	3530	66500	5000	164280	500	1	70592343	155303	12.87	0.53	12	0.02	17090.00	411247.00	520000	20240219	-57.69	211500	20250204	4.02	264000	-16.67	20250107	211500	4.02	20250204	520000	-57.69	20240219	211500	4.02	20250204	0.63	N	051910	5000	3529 억	23384213	N	N	1311	N	N
130	20250206	160454	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	222000	500	2	0.23	49073981500	223643	44.82	219500	222000	217000	287500	155500	221500	219425.75	33.17	0	-27994	230833	226166	219833	215166	208833	228500	217500	3530	66000	5000	163910	500	1	70592343	156715	12.99	0.54	12	0.32	17090.00	411247.00	520000	20240219	-57.31	211500	20250204	4.96	264000	-15.91	20250107	211500	4.96	20250204	520000	-57.31	20240219	211500	4.96	20250204	0.58	N	051910	5000	3529 억	23415088	N	N	1311	N	N
131	20250206	150455	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221000	-500	5	-0.23	43743897000	199593	40.00	219500	222000	217000	287500	155500	221500	219164.25	33.17	0	-28264	230833	226166	219833	215166	208833	228500	217500	3530	66000	5000	163910	500	1	70592343	156009	12.93	0.54	12	0.28	17090.00	411247.00	520000	20240219	-57.50	211500	20250204	4.49	264000	-16.29	20250107	211500	4.49	20250204	520000	-57.50	20240219	211500	4.49	20250204	0.58	N	051910	5000	3529 억	23415088	N	N	4809	N	N
132	20250206	140458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	219500	-2000	5	-0.90	35338210500	161414	32.35	219500	221000	217000	287500	155500	221500	218927.34	33.17	0	-33591	230833	226166	219833	215166	208833	228500	217500	3530	66000	5000	163910	500	1	70592343	154950	12.84	0.53	12	0.23	17090.00	411247.00	520000	20240219	-57.79	211500	20250204	3.78	264000	-16.86	20250107	211500	3.78	20250204	520000	-57.79	20240219	211500	3.78	20250204	0.58	N	051910	5000	3529 억	23415088	N	N	4809	N	N
133	20250206	130455	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	220000	-1500	5	-0.68	30040051000	137216	27.50	219500	221000	217000	287500	155500	221500	218923.29	33.17	0	-32846	230833	226166	219833	215166	208833	228500	217500	3530	66000	5000	163910	500	1	70592343	155303	12.87	0.53	12	0.19	17090.00	411247.00	520000	20240219	-57.69	211500	20250204	4.02	264000	-16.67	20250107	211500	4.02	20250204	520000	-57.69	20240219	211500	4.02	20250204	0.58	N	051910	5000	3529 억	23415088	N	N	4809	N	N
134	20250206	120453	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	219000	-2500	5	-1.13	24895833500	113776	22.80	219500	221000	217000	287500	155500	221500	218811.95	33.17	0	-27153	230833	226166	219833	215166	208833	228500	217500	3530	66000	5000	163910	500	1	70592343	154597	12.81	0.53	12	0.16	17090.00	411247.00	520000	20240219	-57.88	211500	20250204	3.55	264000	-17.05	20250107	211500	3.55	20250204	520000	-57.88	20240219	211500	3.55	20250204	0.58	N	051910	5000	3529 억	23415088	N	N	4809	N	N
135	20250206	110448	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	218500	-3000	5	-1.35	21652539000	98960	19.83	219500	221000	217000	287500	155500	221500	218798.03	33.17	0	-24187	230833	226166	219833	215166	208833	228500	217500	3530	66000	5000	163910	500	1	70592343	154244	12.79	0.53	12	0.14	17090.00	411247.00	520000	20240219	-57.98	211500	20250204	3.31	264000	-17.23	20250107	211500	3.31	20250204	520000	-57.98	20240219	211500	3.31	20250204	0.58	N	051910	5000	3529 억	23415088	N	N	4809	N	N
136	20250206	100453	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	220000	-1500	5	-0.68	16022966500	73227	14.67	219500	221000	217000	287500	155500	221500	218808.38	33.17	0	-20860	230833	226166	219833	215166	208833	228500	217500	3530	66000	5000	163910	500	1	70592343	155303	12.87	0.53	12	0.10	17090.00	411247.00	520000	20240219	-57.69	211500	20250204	4.02	264000	-16.67	20250107	211500	4.02	20250204	520000	-57.69	20240219	211500	4.02	20250204	0.58	N	051910	5000	3529 억	23415088	N	N	4809	N	N
137	20250206	090456	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	219500	-2000	5	-0.90	3380536000	15389	3.08	219500	221000	219000	287500	155500	221500	219659.56	33.17	0	-5812	230833	226166	219833	215166	208833	228500	217500	3530	66000	5000	163910	500	1	70592343	154950	12.84	0.53	12	0.02	17090.00	411247.00	520000	20240219	-57.79	211500	20250204	3.78	264000	-16.86	20250107	211500	3.78	20250204	520000	-57.79	20240219	211500	3.78	20250204	0.58	N	051910	5000	3529 억	23415088	N	N	4809	N	N
138	20250205	160450	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221500	8500	2	3.99	110130047000	497250	74.11	213500	224500	213500	276500	149500	213000	221483.75	33.05	-4060	92039	227333	220166	215833	208666	204333	218000	206500	3530	63500	5000	157620	500	1	70592343	156362	12.96	0.54	12	0.70	17090.00	411247.00	520000	20240219	-57.40	211500	20250204	4.73	264000	-16.10	20250107	211500	4.73	20250204	520000	-57.40	20240219	211500	4.73	20250204	0.58	N	051910	5000	3529 억	23333852	N	N	4809	N	N
139	20250205	150452	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221000	8000	2	3.76	99268663500	448149	66.79	213500	224500	213500	276500	149500	213000	221514.32	33.05	-4060	93170	227333	220166	215833	208666	204333	218000	206500	3530	63500	5000	157620	500	1	70592343	156009	12.93	0.54	12	0.63	17090.00	411247.00	520000	20240219	-57.50	211500	20250204	4.49	264000	-16.29	20250107	211500	4.49	20250204	520000	-57.50	20240219	211500	4.49	20250204	0.58	N	051910	5000	3529 억	23333852	N	N	4854	N	N
140	20250205	140452	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	221500	8500	2	3.99	87581648000	395357	58.92	213500	224500	213500	276500	149500	213000	221532.47	33.05	-4060	95852	227333	220166	215833	208666	204333	218000	206500	3530	63500	5000	157620	500	1	70592343	156362	12.96	0.54	12	0.56	17090.00	411247.00	520000	20240219	-57.40	211500	20250204	4.73	264000	-16.10	20250107	211500	4.73	20250204	520000	-57.40	20240219	211500	4.73	20250204	0.58	N	051910	5000	3529 억	23333852	N	N	4854	N	N
141	20250205	130452	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	222500	9500	2	4.46	77766042000	351085	52.33	213500	224500	213500	276500	149500	213000	221509.89	33.05	-4060	101188	227333	220166	215833	208666	204333	218000	206500	3530	63500	5000	157620	500	1	70592343	157068	13.02	0.54	12	0.50	17090.00	411247.00	520000	20240219	-57.21	211500	20250204	5.20	264000	-15.72	20250107	211500	5.20	20250204	520000	-57.21	20240219	211500	5.20	20250204	0.58	N	051910	5000	3529 억	23333852	N	N	4854	N	N
142	20250205	120451	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	222500	9500	2	4.46	69095084000	312188	46.53	213500	224500	213500	276500	149500	213000	221333.89	33.05	-4060	105283	227333	220166	215833	208666	204333	218000	206500	3530	63500	5000	157620	500	1	70592343	157068	13.02	0.54	12	0.44	17090.00	411247.00	520000	20240219	-57.21	211500	20250204	5.20	264000	-15.72	20250107	211500	5.20	20250204	520000	-57.21	20240219	211500	5.20	20250204	0.58	N	051910	5000	3529 억	23333852	N	N	4854	N	N
143	20250205	110451	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	222000	9000	2	4.23	60813500500	274860	40.97	213500	224500	213500	276500	149500	213000	221262.38	33.05	-4060	105388	227333	220166	215833	208666	204333	218000	206500	3530	63500	5000	157620	500	1	70592343	156715	12.99	0.54	12	0.39	17090.00	411247.00	520000	20240219	-57.31	211500	20250204	4.96	264000	-15.91	20250107	211500	4.96	20250204	520000	-57.31	20240219	211500	4.96	20250204	0.58	N	051910	5000	3529 억	23333852	N	N	4854	N	N
144	20250205	100454	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	223000	10000	2	4.69	48438219500	219369	32.69	213500	224500	213500	276500	149500	213000	220818.59	33.05	-4060	98059	227333	220166	215833	208666	204333	218000	206500	3530	63500	5000	157620	500	1	70592343	157421	13.05	0.54	12	0.31	17090.00	411247.00	520000	20240219	-57.12	211500	20250204	5.44	264000	-15.53	20250107	211500	5.44	20250204	520000	-57.12	20240219	211500	5.44	20250204	0.58	N	051910	5000	3529 억	23333852	N	N	4854	N	N
145	20250205	090458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	216500	3500	2	1.64	7089462500	32947	4.91	213500	217000	213500	276500	149500	213000	215199.41	33.05	-4060	7996	227333	220166	215833	208666	204333	218000	206500	3530	63500	5000	157620	500	1	70592343	152832	12.67	0.53	12	0.05	17090.00	411247.00	520000	20240219	-58.37	211500	20250204	2.36	264000	-17.99	20250107	211500	2.36	20250204	520000	-58.37	20240219	211500	2.36	20250204	0.58	N	051910	5000	3529 억	23333852	N	N	4854	N	N
146	20250204	160447	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	213000	-9000	5	-4.05	138066545000	641225	188.78	222500	223000	211500	288500	155500	222000	215317.04	33.27	0	-165065	239000	230500	226000	217500	213000	228250	215250	3530	66500	5000	164280	500	1	70592343	150362	12.46	0.52	12	0.91	17090.00	411247.00	520000	20240219	-59.04	211500	20250204	0.71	264000	-19.32	20250107	211500	0.71	20250204	520000	-59.04	20240219	211500	0.71	20250204	0.57	N	051910	5000	3529 억	23487398	N	N	4854	N	N
147	20250204	150446	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	212500	-9500	5	-4.28	126749811500	588018	173.11	222500	223000	211500	288500	155500	222000	215547.53	33.27	0	-170317	239000	230500	226000	217500	213000	228250	215250	3530	66500	5000	164280	500	1	70592343	150009	12.43	0.52	12	0.83	17090.00	411247.00	520000	20240219	-59.13	211500	20250204	0.47	264000	-19.51	20250107	211500	0.47	20250204	520000	-59.13	20240219	211500	0.47	20250204	0.57	N	051910	5000	3529 억	23487398	N	N	4815	N	N
148	20250204	140447	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	212500	-9500	5	-4.28	109102608500	504901	148.64	222500	223000	212500	288500	155500	222000	216079.90	33.27	0	-164597	239000	230500	226000	217500	213000	228250	215250	3530	66500	5000	164280	500	1	70592343	150009	12.43	0.52	12	0.72	17090.00	411247.00	520000	20240219	-59.13	212500	20250204	0.00	264000	-19.51	20250107	212500	0.00	20250204	520000	-59.13	20240219	212500	0.00	20250204	0.57	N	051910	5000	3529 억	23487398	N	N	4815	N	N
149	20250204	130447	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	213000	-9000	5	-4.05	93976001000	433934	127.75	222500	223000	213000	288500	155500	222000	216559.76	33.27	0	-142447	239000	230500	226000	217500	213000	228250	215250	3530	66500	5000	164280	500	1	70592343	150362	12.46	0.52	12	0.61	17090.00	411247.00	520000	20240219	-59.04	213000	20250204	0.00	264000	-19.32	20250107	213000	0.00	20250204	520000	-59.04	20240219	213000	0.00	20250204	0.57	N	051910	5000	3529 억	23487398	N	N	4815	N	N
150	20250204	120452	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	215000	-7000	5	-3.15	75943093500	349699	102.95	222500	223000	213000	288500	155500	222000	217158.49	33.27	0	-107935	239000	230500	226000	217500	213000	228250	215250	3530	66500	5000	164280	500	1	70592343	151774	12.58	0.52	12	0.50	17090.00	411247.00	520000	20240219	-58.65	213000	20250204	0.94	264000	-18.56	20250107	213000	0.94	20250204	520000	-58.65	20240219	213000	0.94	20250204	0.57	N	051910	5000	3529 억	23487398	N	N	4815	N	N
151	20250204	110443	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	218500	-3500	5	-1.58	62403756500	287206	84.55	222500	223000	213000	288500	155500	222000	217268.57	33.27	0	-90495	239000	230500	226000	217500	213000	228250	215250	3530	66500	5000	164280	500	1	70592343	154244	12.79	0.53	12	0.41	17090.00	411247.00	520000	20240219	-57.98	213000	20250204	2.58	264000	-17.23	20250107	213000	2.58	20250204	520000	-57.98	20240219	213000	2.58	20250204	0.57	N	051910	5000	3529 억	23487398	N	N	4815	N	N
152	20250204	100445	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	218500	-3500	5	-1.58	50995180500	234864	69.14	222500	223000	213000	288500	155500	222000	217113.59	33.27	0	-79844	239000	230500	226000	217500	213000	228250	215250	3530	66500	5000	164280	500	1	70592343	154244	12.79	0.53	12	0.33	17090.00	411247.00	520000	20240219	-57.98	213000	20250204	2.58	264000	-17.23	20250107	213000	2.58	20250204	520000	-57.98	20240219	213000	2.58	20250204	0.57	N	051910	5000	3529 억	23487398	N	N	4815	N	N
153	20250204	090445	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	219000	-3000	5	-1.35	7362622000	33301	9.80	222500	223000	218500	288500	155500	222000	221076.00	33.27	0	-14710	239000	230500	226000	217500	213000	228250	215250	3530	66500	5000	164280	500	1	70592343	154597	12.81	0.53	12	0.05	17090.00	411247.00	520000	20240219	-57.88	218500	20250204	0.23	264000	-17.05	20250107	218500	0.23	20250204	520000	-57.88	20240219	218500	0.23	20250204	0.57	N	051910	5000	3529 억	23487398	N	N	4815	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History