KissMeData/009830/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

47 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	20240229	160240	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27750	-200	5	-0.72	25179556600	909833	54.86	27700	27950	27450	36300	19600	27950	27674.62	23.82	0	-66163	28683	28316	27883	27516	27083	28500	27700	8757	8350	5000	20120	50	1	171892536	47700	14.89	0.59	12	0.53	1864.00	46878.00	57000	20230331	-51.32	26500	20231031	4.72	39500	-29.75	20240102	26500	4.72	20240223	57000	-51.32	20230331	26500	4.72	20231031	1.58	N	009830	5000	8756 억	40940827	N	N	950	N	N
3	20240229	150240	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27550	-400	5	-1.43	18181061450	657303	39.63	27700	27950	27450	36300	19600	27950	27659.79	23.82	0	-65991	28683	28316	27883	27516	27083	28500	27700	8757	8350	5000	20120	50	1	171892536	47356	14.78	0.59	12	0.38	1864.00	46878.00	57000	20230331	-51.67	26500	20231031	3.96	39500	-30.25	20240102	26500	3.96	20240223	57000	-51.67	20230331	26500	3.96	20231031	1.58	N	009830	5000	8756 억	40940827	N	N	978	N	N
4	20240229	140241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27550	-400	5	-1.43	15207995000	549324	33.12	27700	27950	27450	36300	19600	27950	27684.60	23.82	0	-45365	28683	28316	27883	27516	27083	28500	27700	8757	8350	5000	20120	50	1	171892536	47356	14.78	0.59	12	0.32	1864.00	46878.00	57000	20230331	-51.67	26500	20231031	3.96	39500	-30.25	20240102	26500	3.96	20240223	57000	-51.67	20230331	26500	3.96	20231031	1.58	N	009830	5000	8756 억	40940827	N	N	978	N	N
5	20240229	130241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27650	-300	5	-1.07	12565021150	453602	27.35	27700	27950	27450	36300	19600	27950	27700.17	23.82	0	-10724	28683	28316	27883	27516	27083	28500	27700	8757	8350	5000	20120	50	1	171892536	47528	14.83	0.59	12	0.26	1864.00	46878.00	57000	20230331	-51.49	26500	20231031	4.34	39500	-30.00	20240102	26500	4.34	20240223	57000	-51.49	20230331	26500	4.34	20231031	1.58	N	009830	5000	8756 억	40940827	N	N	978	N	N
6	20240229	120242	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27750	-200	5	-0.72	10624013450	383448	23.12	27700	27950	27450	36300	19600	27950	27706.10	23.82	0	14589	28683	28316	27883	27516	27083	28500	27700	8757	8350	5000	20120	50	1	171892536	47700	14.89	0.59	12	0.22	1864.00	46878.00	57000	20230331	-51.32	26500	20231031	4.72	39500	-29.75	20240102	26500	4.72	20240223	57000	-51.32	20230331	26500	4.72	20231031	1.58	N	009830	5000	8756 억	40940827	N	N	978	N	N
7	20240229	110241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27800	-150	5	-0.54	9469169450	341864	20.61	27700	27950	27450	36300	19600	27950	27698.15	23.82	0	10336	28683	28316	27883	27516	27083	28500	27700	8757	8350	5000	20120	50	1	171892536	47786	14.91	0.59	12	0.20	1864.00	46878.00	57000	20230331	-51.23	26500	20231031	4.91	39500	-29.62	20240102	26500	4.91	20240223	57000	-51.23	20230331	26500	4.91	20231031	1.58	N	009830	5000	8756 억	40940827	N	N	978	N	N
8	20240229	100241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27750	-200	5	-0.72	7849942000	283441	17.09	27700	27950	27450	36300	19600	27950	27694.55	23.82	0	701	28683	28316	27883	27516	27083	28500	27700	8757	8350	5000	20120	50	1	171892536	47700	14.89	0.59	12	0.16	1864.00	46878.00	57000	20230331	-51.32	26500	20231031	4.72	39500	-29.75	20240102	26500	4.72	20240223	57000	-51.32	20230331	26500	4.72	20231031	1.58	N	009830	5000	8756 억	40940827	N	N	978	N	N
9	20240229	090242	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27700	-250	5	-0.89	1263651050	45612	2.75	27700	27950	27550	36300	19600	27950	27700.67	23.82	0	-2642	28683	28316	27883	27516	27083	28500	27700	8757	8350	5000	20120	50	1	171892536	47614	14.86	0.59	12	0.03	1864.00	46878.00	57000	20230331	-51.40	26500	20231031	4.53	39500	-29.87	20240102	26500	4.53	20240223	57000	-51.40	20230331	26500	4.53	20231031	1.58	N	009830	5000	8756 억	40940827	N	N	978	N	N
10	20240228	160226	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27950	650	2	2.38	45902948800	1645733	127.29	27600	28250	27450	35450	19150	27300	27892.04	23.43	0	335677	27633	27466	27133	26966	26633	27550	27050	8757	8150	5000	19650	50	1	171892536	48044	14.99	0.60	12	0.96	1864.00	46878.00	57000	20230331	-50.96	26500	20231031	5.47	39500	-29.24	20240102	26500	5.47	20240223	57000	-50.96	20230331	26500	5.47	20231031	1.60	N	009830	5000	8756 억	40274804	N	N	978	N	N
11	20240228	150229	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27750	450	2	1.65	42590995950	1527116	118.11	27600	28250	27450	35450	19150	27300	27889.83	23.43	0	317265	27633	27466	27133	26966	26633	27550	27050	8757	8150	5000	19650	50	1	171892536	47700	14.89	0.59	12	0.89	1864.00	46878.00	57000	20230331	-51.32	26500	20231031	4.72	39500	-29.75	20240102	26500	4.72	20240223	57000	-51.32	20230331	26500	4.72	20231031	1.60	N	009830	5000	8756 억	40274804	N	N	1145	N	N
12	20240228	140241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27850	550	2	2.01	38083757150	1364690	105.55	27600	28250	27450	35450	19150	27300	27906.53	23.43	0	305025	27633	27466	27133	26966	26633	27550	27050	8757	8150	5000	19650	50	1	171892536	47872	14.94	0.59	12	0.79	1864.00	46878.00	57000	20230331	-51.14	26500	20231031	5.09	39500	-29.49	20240102	26500	5.09	20240223	57000	-51.14	20230331	26500	5.09	20231031	1.60	N	009830	5000	8756 억	40274804	N	N	1145	N	N
13	20240228	130241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	28100	800	2	2.93	33344246500	1195435	92.46	27600	28250	27450	35450	19150	27300	27892.98	23.43	0	297585	27633	27466	27133	26966	26633	27550	27050	8757	8150	5000	19650	50	1	171892536	48302	15.08	0.60	12	0.70	1864.00	46878.00	57000	20230331	-50.70	26500	20231031	6.04	39500	-28.86	20240102	26500	6.04	20240223	57000	-50.70	20230331	26500	6.04	20231031	1.60	N	009830	5000	8756 억	40274804	N	N	1145	N	N
14	20240228	120242	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	28050	750	2	2.75	26934554700	967648	74.84	27600	28100	27450	35450	19150	27300	27835.08	23.43	0	264117	27633	27466	27133	26966	26633	27550	27050	8757	8150	5000	19650	50	1	171892536	48216	15.05	0.60	12	0.56	1864.00	46878.00	57000	20230331	-50.79	26500	20231031	5.85	39500	-28.99	20240102	26500	5.85	20240223	57000	-50.79	20230331	26500	5.85	20231031	1.60	N	009830	5000	8756 억	40274804	N	N	1145	N	N
15	20240228	110232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27950	650	2	2.38	22017464650	791859	61.25	27600	28000	27450	35450	19150	27300	27804.78	23.43	0	214099	27633	27466	27133	26966	26633	27550	27050	8757	8150	5000	19650	50	1	171892536	48044	14.99	0.60	12	0.46	1864.00	46878.00	57000	20230331	-50.96	26500	20231031	5.47	39500	-29.24	20240102	26500	5.47	20240223	57000	-50.96	20230331	26500	5.47	20231031	1.60	N	009830	5000	8756 억	40274804	N	N	1145	N	N
16	20240228	100241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27800	500	2	1.83	15276700550	550192	42.55	27600	27950	27450	35450	19150	27300	27766.13	23.43	0	98974	27633	27466	27133	26966	26633	27550	27050	8757	8150	5000	19650	50	1	171892536	47786	14.91	0.59	12	0.32	1864.00	46878.00	57000	20230331	-51.23	26500	20231031	4.91	39500	-29.62	20240102	26500	4.91	20240223	57000	-51.23	20230331	26500	4.91	20231031	1.60	N	009830	5000	8756 억	40274804	N	N	1145	N	N
17	20240228	090241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27700	400	2	1.47	3823303000	137797	10.66	27600	27900	27550	35450	19150	27300	27745.93	23.43	0	26263	27633	27466	27133	26966	26633	27550	27050	8757	8150	5000	19650	50	1	171892536	47614	14.86	0.59	12	0.08	1864.00	46878.00	57000	20230331	-51.40	26500	20231031	4.53	39500	-29.87	20240102	26500	4.53	20240223	57000	-51.40	20230331	26500	4.53	20231031	1.60	N	009830	5000	8756 억	40274804	N	N	1145	N	N
18	20240227	160241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27300	500	2	1.87	34558847650	1274079	51.05	26950	27300	26800	34800	18800	26800	27124.26	23.33	0	164837	28033	27416	27033	26416	26033	27725	26725	8757	8000	5000	19290	50	1	171892536	46927	14.65	0.58	12	0.74	1864.00	46878.00	57000	20230331	-52.11	26500	20231031	3.02	39500	-30.89	20240102	26500	3.02	20240223	57000	-52.11	20230331	26500	3.02	20231031	1.41	N	009830	5000	8756 억	40103386	N	N	1145	N	N
19	20240227	150241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27100	300	2	1.12	30895234500	1139604	45.66	26950	27300	26800	34800	18800	26800	27110.53	23.33	0	98062	28033	27416	27033	26416	26033	27725	26725	8757	8000	5000	19290	50	1	171892536	46583	14.54	0.58	12	0.66	1864.00	46878.00	57000	20230331	-52.46	26500	20231031	2.26	39500	-31.39	20240102	26500	2.26	20240223	57000	-52.46	20230331	26500	2.26	20231031	1.41	N	009830	5000	8756 억	40103386	N	N	80	N	N
20	20240227	140242	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27050	250	2	0.93	25534047000	942343	37.75	26950	27300	26800	34800	18800	26800	27096.38	23.33	0	66635	28033	27416	27033	26416	26033	27725	26725	8757	8000	5000	19290	50	1	171892536	46497	14.51	0.58	12	0.55	1864.00	46878.00	57000	20230331	-52.54	26500	20231031	2.08	39500	-31.52	20240102	26500	2.08	20240223	57000	-52.54	20230331	26500	2.08	20231031	1.41	N	009830	5000	8756 억	40103386	N	N	80	N	N
21	20240227	130225	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27200	400	2	1.49	22200434050	819418	32.83	26950	27300	26800	34800	18800	26800	27092.97	23.33	0	48393	28033	27416	27033	26416	26033	27725	26725	8757	8000	5000	19290	50	1	171892536	46755	14.59	0.58	12	0.48	1864.00	46878.00	57000	20230331	-52.28	26500	20231031	2.64	39500	-31.14	20240102	26500	2.64	20240223	57000	-52.28	20230331	26500	2.64	20231031	1.41	N	009830	5000	8756 억	40103386	N	N	80	N	N
22	20240227	120241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27200	400	2	1.49	18885888150	697473	27.94	26950	27300	26800	34800	18800	26800	27077.64	23.33	0	20631	28033	27416	27033	26416	26033	27725	26725	8757	8000	5000	19290	50	1	171892536	46755	14.59	0.58	12	0.41	1864.00	46878.00	57000	20230331	-52.28	26500	20231031	2.64	39500	-31.14	20240102	26500	2.64	20240223	57000	-52.28	20230331	26500	2.64	20231031	1.41	N	009830	5000	8756 억	40103386	N	N	80	N	N
23	20240227	110241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27000	200	2	0.75	15654488800	578327	23.17	26950	27300	26800	34800	18800	26800	27068.63	23.33	0	-7029	28033	27416	27033	26416	26033	27725	26725	8757	8000	5000	19290	50	1	171892536	46411	14.48	0.58	12	0.34	1864.00	46878.00	57000	20230331	-52.63	26500	20231031	1.89	39500	-31.65	20240102	26500	1.89	20240223	57000	-52.63	20230331	26500	1.89	20231031	1.41	N	009830	5000	8756 억	40103386	N	N	80	N	N
24	20240227	100241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27150	350	2	1.31	10992939450	406555	16.29	26950	27300	26800	34800	18800	26800	27039.31	23.33	0	-743	28033	27416	27033	26416	26033	27725	26725	8757	8000	5000	19290	50	1	171892536	46669	14.57	0.58	12	0.24	1864.00	46878.00	57000	20230331	-52.37	26500	20231031	2.45	39500	-31.27	20240102	26500	2.45	20240223	57000	-52.37	20230331	26500	2.45	20231031	1.41	N	009830	5000	8756 억	40103386	N	N	80	N	N
25	20240227	090241	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27000	200	2	0.75	1256731700	46513	1.86	26950	27100	26950	34800	18800	26800	27019.51	23.33	0	788	28033	27416	27033	26416	26033	27725	26725	8757	8000	5000	19290	50	1	171892536	46411	14.48	0.58	12	0.03	1864.00	46878.00	57000	20230331	-52.63	26500	20231031	1.89	39500	-31.65	20240102	26500	1.89	20240223	57000	-52.63	20230331	26500	1.89	20231031	1.41	N	009830	5000	8756 억	40103386	N	N	80	N	N
26	20240226	160239	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	26800	-100	5	-0.37	66669946600	2461215	37.60	26750	27650	26650	34950	18850	26900	27089.52	23.24	0	232664	29700	28300	27400	26000	25100	27850	25550	8757	8050	5000	19360	50	1	171892536	46067	14.38	0.57	12	1.43	1864.00	46878.00	57000	20230331	-52.98	26500	20231031	1.13	39500	-32.15	20240102	26500	1.13	20240223	57000	-52.98	20230331	26500	1.13	20231031	1.17	N	009830	5000	8756 억	39943644	N	N	80	N	N
27	20240226	150240	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	26750	-150	5	-0.56	62459871100	2303983	35.20	26750	27650	26650	34950	18850	26900	27110.04	23.24	0	203462	29700	28300	27400	26000	25100	27850	25550	8757	8050	5000	19360	50	1	171892536	45981	14.35	0.57	12	1.34	1864.00	46878.00	57000	20230331	-53.07	26500	20231031	0.94	39500	-32.28	20240102	26500	0.94	20240223	57000	-53.07	20230331	26500	0.94	20231031	1.17	N	009830	5000	8756 억	39943644	N	N	8858	N	N
28	20240226	140240	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	26900	0	3	0.00	54089040300	1991150	30.42	26750	27650	26700	34950	18850	26900	27165.49	23.24	0	138577	29700	28300	27400	26000	25100	27850	25550	8757	8050	5000	19360	50	1	171892536	46239	14.43	0.57	12	1.16	1864.00	46878.00	57000	20230331	-52.81	26500	20231031	1.51	39500	-31.90	20240102	26500	1.51	20240223	57000	-52.81	20230331	26500	1.51	20231031	1.17	N	009830	5000	8756 억	39943644	N	N	8858	N	N
29	20240226	130239	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27000	100	2	0.37	45369253650	1666398	25.46	26750	27650	26700	34950	18850	26900	27227.07	23.24	0	159094	29700	28300	27400	26000	25100	27850	25550	8757	8050	5000	19360	50	1	171892536	46411	14.48	0.58	12	0.97	1864.00	46878.00	57000	20230331	-52.63	26500	20231031	1.89	39500	-31.65	20240102	26500	1.89	20240223	57000	-52.63	20230331	26500	1.89	20231031	1.17	N	009830	5000	8756 억	39943644	N	N	8858	N	N
30	20240226	120239	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27150	250	2	0.93	41360776100	1518392	23.20	26750	27650	26700	34950	18850	26900	27241.15	23.24	0	159658	29700	28300	27400	26000	25100	27850	25550	8757	8050	5000	19360	50	1	171892536	46669	14.57	0.58	12	0.88	1864.00	46878.00	57000	20230331	-52.37	26500	20231031	2.45	39500	-31.27	20240102	26500	2.45	20240223	57000	-52.37	20230331	26500	2.45	20231031	1.17	N	009830	5000	8756 억	39943644	N	N	8858	N	N
31	20240226	110238	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27100	200	2	0.74	36439905000	1336736	20.42	26750	27650	26700	34950	18850	26900	27261.92	23.24	0	176881	29700	28300	27400	26000	25100	27850	25550	8757	8050	5000	19360	50	1	171892536	46583	14.54	0.58	12	0.78	1864.00	46878.00	57000	20230331	-52.46	26500	20231031	2.26	39500	-31.39	20240102	26500	2.26	20240223	57000	-52.46	20230331	26500	2.26	20231031	1.17	N	009830	5000	8756 억	39943644	N	N	8858	N	N
32	20240226	100237	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27350	450	2	1.67	29647198550	1086745	16.60	26750	27650	26700	34950	18850	26900	27282.76	23.24	0	159855	29700	28300	27400	26000	25100	27850	25550	8757	8050	5000	19360	50	1	171892536	47013	14.67	0.58	12	0.63	1864.00	46878.00	57000	20230331	-52.02	26500	20231031	3.21	39500	-30.76	20240102	26500	3.21	20240223	57000	-52.02	20230331	26500	3.21	20231031	1.17	N	009830	5000	8756 억	39943644	N	N	8858	N	N
33	20240226	090234	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27100	200	2	0.74	3369149300	125171	1.91	26750	27150	26700	34950	18850	26900	26917.16	23.24	0	16099	29700	28300	27400	26000	25100	27850	25550	8757	8050	5000	19360	50	1	171892536	46583	14.54	0.58	12	0.07	1864.00	46878.00	57000	20230331	-52.46	26500	20231031	2.26	39500	-31.39	20240102	26500	2.26	20240223	57000	-52.46	20230331	26500	2.26	20231031	1.17	N	009830	5000	8756 억	39943644	N	N	8858	N	N
34	20240223	160237	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	26900	-2400	5	-8.19	175221651550	6475092	132.53	28800	28800	26500	38050	20550	29300	27060.18	23.57	0	-371254	34633	31966	30433	27766	26233	31200	27000	8757	8750	5000	21090	50	1	171892536	46239	14.43	0.57	12	3.77	1864.00	46878.00	58013	20230217	-53.63	26500	20240223	1.51	39500	-31.90	20240102	26500	1.51	20240223	57000	-52.81	20230331	26500	1.51	20240223	1.17	N	009830	5000	8756 억	40517188	N	N	8858	N	N
35	20240223	150237	55	50.00	KOSPI200	신저가	화학	N	N	N	Y	50	Y	26600	-2700	5	-9.22	165364555500	6107345	125.00	28800	28800	26500	38050	20550	29300	27075.28	23.57	0	-406039	34633	31966	30433	27766	26233	31200	27000	8757	8750	5000	21090	50	1	171892536	45723	14.27	0.57	12	3.55	1864.00	46878.00	58013	20230217	-54.15	26500	20240223	0.38	39500	-32.66	20240102	26500	0.38	20240223	57000	-53.33	20230331	26500	0.38	20240223	1.17	N	009830	5000	8756 억	40517188	N	N	203	N	N
36	20240223	140235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	26650	-2650	5	-9.04	138389499600	5091486	104.21	28800	28800	26650	38050	20550	29300	27179.36	23.57	0	-375132	34633	31966	30433	27766	26233	31200	27000	8757	8750	5000	21090	50	1	171892536	45809	14.30	0.57	12	2.96	1864.00	46878.00	58013	20230217	-54.06	26500	20231031	0.57	39500	-32.53	20240102	26650	0.00	20240223	57000	-53.25	20230331	26500	0.57	20231031	1.17	N	009830	5000	8756 억	40517188	N	N	203	N	N
37	20240223	130236	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	26850	-2450	5	-8.36	123810935900	4546995	93.07	28800	28800	26800	38050	20550	29300	27227.85	23.57	0	-363667	34633	31966	30433	27766	26233	31200	27000	8757	8750	5000	21090	50	1	171892536	46153	14.40	0.57	12	2.65	1864.00	46878.00	58013	20230217	-53.72	26500	20231031	1.32	39500	-32.03	20240102	26800	0.19	20240223	57000	-52.89	20230331	26500	1.32	20231031	1.17	N	009830	5000	8756 억	40517188	N	N	203	N	N
38	20240223	120237	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	26950	-2350	5	-8.02	108668930350	3984040	81.54	28800	28800	26900	38050	20550	29300	27274.59	23.57	0	-332540	34633	31966	30433	27766	26233	31200	27000	8757	8750	5000	21090	50	1	171892536	46325	14.46	0.57	12	2.32	1864.00	46878.00	58013	20230217	-53.54	26500	20231031	1.70	39500	-31.77	20240102	26900	0.19	20240223	57000	-52.72	20230331	26500	1.70	20231031	1.17	N	009830	5000	8756 억	40517188	N	N	203	N	N
39	20240223	110236	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27050	-2250	5	-7.68	95242862900	3486890	71.37	28800	28800	26900	38050	20550	29300	27312.90	23.57	0	-315608	34633	31966	30433	27766	26233	31200	27000	8757	8750	5000	21090	50	1	171892536	46497	14.51	0.58	12	2.03	1864.00	46878.00	58013	20230217	-53.37	26500	20231031	2.08	39500	-31.52	20240102	26900	0.56	20240223	57000	-52.54	20230331	26500	2.08	20231031	1.17	N	009830	5000	8756 억	40517188	N	N	203	N	N
40	20240223	100235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27150	-2150	5	-7.34	69534896750	2536347	51.91	28800	28800	27000	38050	20550	29300	27413.21	23.57	0	-258834	34633	31966	30433	27766	26233	31200	27000	8757	8750	5000	21090	50	1	171892536	46669	14.57	0.58	12	1.48	1864.00	46878.00	58013	20230217	-53.20	26500	20231031	2.45	39500	-31.27	20240102	27000	0.56	20240223	57000	-52.37	20230331	26500	2.45	20231031	1.17	N	009830	5000	8756 억	40517188	N	N	203	N	N
41	20240223	090236	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	27800	-1500	5	-5.12	11778613300	421605	8.63	28800	28800	27250	38050	20550	29300	27928.10	23.57	0	-35769	34633	31966	30433	27766	26233	31200	27000	8757	8750	5000	21090	50	1	171892536	47786	14.91	0.59	12	0.25	1864.00	46878.00	58013	20230217	-52.08	26500	20231031	4.91	39500	-29.62	20240102	27250	2.02	20240223	57000	-51.23	20230331	26500	4.91	20231031	1.17	N	009830	5000	8756 억	40517188	N	N	203	N	N
42	20240222	160229	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	29300	-3500	5	-10.67	145058261150	4809230	988.23	32950	33100	28900	42600	23000	32800	30166.43	23.99	0	-431350	33433	33116	32833	32516	32233	32975	32375	8757	9800	5000	23610	50	1	171892536	50365	15.72	0.63	12	2.80	1864.00	46878.00	58013	20230217	-49.49	26500	20231031	10.57	39500	-25.82	20240102	28900	1.38	20240222	57000	-48.60	20230331	26500	10.57	20231031	1.15	N	009830	5000	8756 억	41237259	N	N	203	N	N
43	20240222	150235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	29150	-3650	5	-11.13	120916364000	3980915	818.02	32950	33100	28900	42600	23000	32800	30372.64	23.99	0	-461840	33433	33116	32833	32516	32233	32975	32375	8757	9800	5000	23610	50	1	171892536	50107	15.64	0.62	12	2.32	1864.00	46878.00	58013	20230217	-49.75	26500	20231031	10.00	39500	-26.20	20240102	28900	0.87	20240222	57000	-48.86	20230331	26500	10.00	20231031	1.15	N	009830	5000	8756 억	41237259	N	N	259	N	N
44	20240222	140236	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	31800	-1000	5	-3.05	27874263500	864519	177.65	32950	33100	31800	42600	23000	32800	32241.06	23.99	0	-173170	33433	33116	32833	32516	32233	32975	32375	8757	9800	5000	23610	50	1	171892536	54662	17.06	0.68	12	0.50	1864.00	46878.00	58013	20230217	-45.18	26500	20231031	20.00	39500	-19.49	20240102	31000	2.58	20240207	57000	-44.21	20230331	26500	20.00	20231031	1.15	N	009830	5000	8756 억	41237259	N	N	259	N	N
45	20240222	130230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32100	-700	5	-2.13	16583493250	513111	105.44	32950	33100	32050	42600	23000	32800	32317.39	23.99	0	-78240	33433	33116	32833	32516	32233	32975	32375	8757	9800	5000	23610	50	1	171892536	55178	17.22	0.68	12	0.30	1864.00	46878.00	58013	20230217	-44.67	26500	20231031	21.13	39500	-18.73	20240102	31000	3.55	20240207	57000	-43.68	20230331	26500	21.13	20231031	1.15	N	009830	5000	8756 억	41237259	N	N	259	N	N
46	20240222	120235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32100	-700	5	-2.13	14649600900	452910	93.07	32950	33100	32050	42600	23000	32800	32343.23	23.99	0	-75862	33433	33116	32833	32516	32233	32975	32375	8757	9800	5000	23610	50	1	171892536	55178	17.22	0.68	12	0.26	1864.00	46878.00	58013	20230217	-44.67	26500	20231031	21.13	39500	-18.73	20240102	31000	3.55	20240207	57000	-43.68	20230331	26500	21.13	20231031	1.15	N	009830	5000	8756 억	41237259	N	N	259	N	N
47	20240222	110235	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32150	-650	5	-1.98	11035779950	340487	69.97	32950	33100	32150	42600	23000	32800	32409.17	23.99	0	-68196	33433	33116	32833	32516	32233	32975	32375	8757	9800	5000	23610	50	1	171892536	55263	17.25	0.69	12	0.20	1864.00	46878.00	58013	20230217	-44.58	26500	20231031	21.32	39500	-18.61	20240102	31000	3.71	20240207	57000	-43.60	20230331	26500	21.32	20231031	1.15	N	009830	5000	8756 억	41237259	N	N	259	N	N
48	20240222	100232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32500	-300	5	-0.91	4947873150	151915	31.22	32950	33100	32350	42600	23000	32800	32566.55	23.99	0	-26148	33433	33116	32833	32516	32233	32975	32375	8757	9800	5000	23610	50	1	171892536	55865	17.44	0.69	12	0.09	1864.00	46878.00	58013	20230217	-43.98	26500	20231031	22.64	39500	-17.72	20240102	31000	4.84	20240207	57000	-42.98	20230331	26500	22.64	20231031	1.15	N	009830	5000	8756 억	41237259	N	N	259	N	N
49	20240222	090234	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32900	100	2	0.30	468269450	14214	2.92	32950	33100	32900	42600	23000	32800	32971.37	23.99	0	773	33433	33116	32833	32516	32233	32975	32375	8757	9800	5000	23610	50	1	171892536	56553	17.65	0.70	12	0.01	1864.00	46878.00	58013	20230217	-43.29	26500	20231031	24.15	39500	-16.71	20240102	31000	6.13	20240207	57000	-42.28	20230331	26500	24.15	20231031	1.15	N	009830	5000	8756 억	41237259	N	N	259	N	N
50	20240221	160233	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32800	-150	5	-0.46	15830074400	482288	83.26	32900	33150	32550	42800	23100	32950	32822.88	23.97	0	31816	33950	33450	33150	32650	32350	33300	32500	8757	9850	5000	23720	50	1	171892536	56381	17.60	0.70	12	0.28	1864.00	46878.00	58013	20230217	-43.46	26500	20231031	23.77	39500	-16.96	20240102	31000	5.81	20240207	57000	-42.46	20230331	26500	23.77	20231031	1.15	N	009830	5000	8756 억	41205457	N	N	259	N	N
51	20240221	150231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32800	-150	5	-0.46	13799114350	420407	72.58	32900	33150	32550	42800	23100	32950	32823.20	23.97	0	19618	33950	33450	33150	32650	32350	33300	32500	8757	9850	5000	23720	50	1	171892536	56381	17.60	0.70	12	0.24	1864.00	46878.00	58013	20230217	-43.46	26500	20231031	23.77	39500	-16.96	20240102	31000	5.81	20240207	57000	-42.46	20230331	26500	23.77	20231031	1.15	N	009830	5000	8756 억	41205457	N	N	2527	N	N
52	20240221	140232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32850	-100	5	-0.30	10535242750	320898	55.40	32900	33150	32550	42800	23100	32950	32830.47	23.97	0	9620	33950	33450	33150	32650	32350	33300	32500	8757	9850	5000	23720	50	1	171892536	56467	17.62	0.70	12	0.19	1864.00	46878.00	58013	20230217	-43.37	26500	20231031	23.96	39500	-16.84	20240102	31000	5.97	20240207	57000	-42.37	20230331	26500	23.96	20231031	1.15	N	009830	5000	8756 억	41205457	N	N	2527	N	N
53	20240221	130233	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32750	-200	5	-0.61	8756234150	266628	46.03	32900	33150	32550	42800	23100	32950	32840.60	23.97	0	-5350	33950	33450	33150	32650	32350	33300	32500	8757	9850	5000	23720	50	1	171892536	56295	17.57	0.70	12	0.16	1864.00	46878.00	58013	20230217	-43.55	26500	20231031	23.58	39500	-17.09	20240102	31000	5.65	20240207	57000	-42.54	20230331	26500	23.58	20231031	1.15	N	009830	5000	8756 억	41205457	N	N	2527	N	N
54	20240221	120233	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32700	-250	5	-0.76	7441003900	226456	39.09	32900	33150	32550	42800	23100	32950	32858.46	23.97	0	-6607	33950	33450	33150	32650	32350	33300	32500	8757	9850	5000	23720	50	1	171892536	56209	17.54	0.70	12	0.13	1864.00	46878.00	58013	20230217	-43.63	26500	20231031	23.40	39500	-17.22	20240102	31000	5.48	20240207	57000	-42.63	20230331	26500	23.40	20231031	1.15	N	009830	5000	8756 억	41205457	N	N	2527	N	N
55	20240221	110234	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32900	-50	5	-0.15	5962819400	181352	31.31	32900	33150	32550	42800	23100	32950	32879.77	23.97	0	-8186	33950	33450	33150	32650	32350	33300	32500	8757	9850	5000	23720	50	1	171892536	56553	17.65	0.70	12	0.11	1864.00	46878.00	58013	20230217	-43.29	26500	20231031	24.15	39500	-16.71	20240102	31000	6.13	20240207	57000	-42.28	20230331	26500	24.15	20231031	1.15	N	009830	5000	8756 억	41205457	N	N	2527	N	N
56	20240221	100232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32950	0	3	0.00	3556410000	108361	18.71	32900	33000	32550	42800	23100	32950	32819.90	23.97	0	5516	33950	33450	33150	32650	32350	33300	32500	8757	9850	5000	23720	50	1	171892536	56639	17.68	0.70	12	0.06	1864.00	46878.00	58013	20230217	-43.20	26500	20231031	24.34	39500	-16.58	20240102	31000	6.29	20240207	57000	-42.19	20230331	26500	24.34	20231031	1.15	N	009830	5000	8756 억	41205457	N	N	2527	N	N
57	20240221	090232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32750	-200	5	-0.61	307335550	9358	1.62	32900	32950	32700	42800	23100	32950	32840.87	23.97	0	1627	33950	33450	33150	32650	32350	33300	32500	8757	9850	5000	23720	50	1	171892536	56295	17.57	0.70	12	0.01	1864.00	46878.00	58013	20230217	-43.55	26500	20231031	23.58	39500	-17.09	20240102	31000	5.65	20240207	57000	-42.54	20230331	26500	23.58	20231031	1.15	N	009830	5000	8756 억	41205457	N	N	2527	N	N
58	20240220	160229	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32950	-300	5	-0.90	19071826900	574502	92.41	33450	33650	32850	43200	23300	33250	33197.52	23.92	0	-23991	34283	33766	33333	32816	32383	33550	32600	8757	9950	5000	23940	50	1	171892536	56639	17.68	0.70	12	0.33	1864.00	46878.00	58387	20230214	-43.57	26500	20231031	24.34	39500	-16.58	20240102	31000	6.29	20240207	57000	-42.19	20230331	26500	24.34	20231031	1.20	N	009830	5000	8756 억	41111577	N	N	2527	N	N
59	20240220	150231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32950	-300	5	-0.90	16906020400	508739	81.83	33450	33650	32850	43200	23300	33250	33231.23	23.92	0	-43132	34283	33766	33333	32816	32383	33550	32600	8757	9950	5000	23940	50	1	171892536	56639	17.68	0.70	12	0.30	1864.00	46878.00	58387	20230214	-43.57	26500	20231031	24.34	39500	-16.58	20240102	31000	6.29	20240207	57000	-42.19	20230331	26500	24.34	20231031	1.20	N	009830	5000	8756 억	41111577	N	N	1675	N	N
60	20240220	140231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33000	-250	5	-0.75	14025707200	421272	67.76	33450	33650	32950	43200	23300	33250	33293.71	23.92	0	-52918	34283	33766	33333	32816	32383	33550	32600	8757	9950	5000	23940	50	1	171892536	56725	17.70	0.70	12	0.25	1864.00	46878.00	58387	20230214	-43.48	26500	20231031	24.53	39500	-16.46	20240102	31000	6.45	20240207	57000	-42.11	20230331	26500	24.53	20231031	1.20	N	009830	5000	8756 억	41111577	N	N	1675	N	N
61	20240220	130231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33100	-150	5	-0.45	11718312200	351428	56.53	33450	33650	33050	43200	23300	33250	33344.85	23.92	0	-39839	34283	33766	33333	32816	32383	33550	32600	8757	9950	5000	23940	50	1	171892536	56896	17.76	0.71	12	0.20	1864.00	46878.00	58387	20230214	-43.31	26500	20231031	24.91	39500	-16.20	20240102	31000	6.77	20240207	57000	-41.93	20230331	26500	24.91	20231031	1.20	N	009830	5000	8756 억	41111577	N	N	1675	N	N
62	20240220	120230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33300	50	2	0.15	9576171700	286827	46.14	33450	33650	33200	43200	23300	33250	33386.58	23.92	0	-30622	34283	33766	33333	32816	32383	33550	32600	8757	9950	5000	23940	50	1	171892536	57240	17.86	0.71	12	0.17	1864.00	46878.00	58387	20230214	-42.97	26500	20231031	25.66	39500	-15.70	20240102	31000	7.42	20240207	57000	-41.58	20230331	26500	25.66	20231031	1.20	N	009830	5000	8756 억	41111577	N	N	1675	N	N
63	20240220	110229	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33400	150	2	0.45	8335938200	249593	40.15	33450	33650	33200	43200	23300	33250	33398.12	23.92	0	-28609	34283	33766	33333	32816	32383	33550	32600	8757	9950	5000	23940	50	1	171892536	57412	17.92	0.71	12	0.15	1864.00	46878.00	58387	20230214	-42.80	26500	20231031	26.04	39500	-15.44	20240102	31000	7.74	20240207	57000	-41.40	20230331	26500	26.04	20231031	1.20	N	009830	5000	8756 억	41111577	N	N	1675	N	N
64	20240220	100224	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33500	250	2	0.75	5254141450	157099	25.27	33450	33650	33200	43200	23300	33250	33444.78	23.92	0	-118	34283	33766	33333	32816	32383	33550	32600	8757	9950	5000	23940	50	1	171892536	57584	17.97	0.71	12	0.09	1864.00	46878.00	58387	20230214	-42.62	26500	20231031	26.42	39500	-15.19	20240102	31000	8.06	20240207	57000	-41.23	20230331	26500	26.42	20231031	1.20	N	009830	5000	8756 억	41111577	N	N	1675	N	N
65	20240220	090232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33550	300	2	0.90	340230500	10168	1.64	33450	33550	33300	43200	23300	33250	33460.91	23.92	0	4216	34283	33766	33333	32816	32383	33550	32600	8757	9950	5000	23940	50	1	171892536	57670	18.00	0.72	12	0.01	1864.00	46878.00	58387	20230214	-42.54	26500	20231031	26.60	39500	-15.06	20240102	31000	8.23	20240207	57000	-41.14	20230331	26500	26.60	20231031	1.20	N	009830	5000	8756 억	41111577	N	N	1675	N	N
66	20240219	160230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33250	-350	5	-1.04	20504039550	616314	45.33	33300	33850	32900	43650	23550	33600	33268.56	23.91	180758	-44233	35000	34300	33450	32750	31900	34650	33100	8757	10050	5000	24190	50	1	171892536	57154	17.84	0.71	12	0.36	1864.00	46878.00	58387	20230214	-43.05	26500	20231031	25.47	39500	-15.82	20240102	31000	7.26	20240207	57000	-41.67	20230331	26500	25.47	20231031	1.19	N	009830	5000	8756 억	41093586	N	N	1675	N	N
67	20240219	150232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33250	-350	5	-1.04	18433669500	553915	40.74	33300	33850	32900	43650	23550	33600	33278.58	23.91	180758	-50435	35000	34300	33450	32750	31900	34650	33100	8757	10050	5000	24190	50	1	171892536	57154	17.84	0.71	12	0.32	1864.00	46878.00	58387	20230214	-43.05	26500	20231031	25.47	39500	-15.82	20240102	31000	7.26	20240207	57000	-41.67	20230331	26500	25.47	20231031	1.19	N	009830	5000	8756 억	41093586	N	N	1578	N	N
68	20240219	140232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33150	-450	5	-1.34	14677644150	440893	32.43	33300	33850	32900	43650	23550	33600	33290.35	23.91	180758	-49270	35000	34300	33450	32750	31900	34650	33100	8757	10050	5000	24190	50	1	171892536	56982	17.78	0.71	12	0.26	1864.00	46878.00	58387	20230214	-43.22	26500	20231031	25.09	39500	-16.08	20240102	31000	6.94	20240207	57000	-41.84	20230331	26500	25.09	20231031	1.19	N	009830	5000	8756 억	41093586	N	N	1578	N	N
69	20240219	130233	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33000	-600	5	-1.79	12909611250	387385	28.49	33300	33850	32900	43650	23550	33600	33324.65	23.91	180758	-45874	35000	34300	33450	32750	31900	34650	33100	8757	10050	5000	24190	50	1	171892536	56725	17.70	0.70	12	0.23	1864.00	46878.00	58387	20230214	-43.48	26500	20231031	24.53	39500	-16.46	20240102	31000	6.45	20240207	57000	-42.11	20230331	26500	24.53	20231031	1.19	N	009830	5000	8756 억	41093586	N	N	1578	N	N
70	20240219	120230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33000	-600	5	-1.79	11061947400	331407	24.37	33300	33850	32950	43650	23550	33600	33378.39	23.91	180758	-41631	35000	34300	33450	32750	31900	34650	33100	8757	10050	5000	24190	50	1	171892536	56725	17.70	0.70	12	0.19	1864.00	46878.00	58387	20230214	-43.48	26500	20231031	24.53	39500	-16.46	20240102	31000	6.45	20240207	57000	-42.11	20230331	26500	24.53	20231031	1.19	N	009830	5000	8756 억	41093586	N	N	1578	N	N
71	20240219	110231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33200	-400	5	-1.19	8177814750	244108	17.95	33300	33850	33150	43650	23550	33600	33500.59	23.91	180758	-45413	35000	34300	33450	32750	31900	34650	33100	8757	10050	5000	24190	50	1	171892536	57068	17.81	0.71	12	0.14	1864.00	46878.00	58387	20230214	-43.14	26500	20231031	25.28	39500	-15.95	20240102	31000	7.10	20240207	57000	-41.75	20230331	26500	25.28	20231031	1.19	N	009830	5000	8756 억	41093586	N	N	1578	N	N
72	20240219	100230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33550	-50	5	-0.15	4714330700	140301	10.32	33300	33850	33300	43650	23550	33600	33601.55	23.91	180758	-8229	35000	34300	33450	32750	31900	34650	33100	8757	10050	5000	24190	50	1	171892536	57670	18.00	0.72	12	0.08	1864.00	46878.00	58387	20230214	-42.54	26500	20231031	26.60	39500	-15.06	20240102	31000	8.23	20240207	57000	-41.14	20230331	26500	26.60	20231031	1.19	N	009830	5000	8756 억	41093586	N	N	1578	N	N
73	20240219	090230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33350	-250	5	-0.74	453009700	13569	1.00	33300	33550	33300	43650	23550	33600	33377.09	23.91	180758	-601	35000	34300	33450	32750	31900	34650	33100	8757	10050	5000	24190	50	1	171892536	57326	17.89	0.71	12	0.01	1864.00	46878.00	58387	20230214	-42.88	26500	20231031	25.85	39500	-15.57	20240102	31000	7.58	20240207	57000	-41.49	20230331	26500	25.85	20231031	1.19	N	009830	5000	8756 억	41093586	N	N	1578	N	N
74	20240216	160228	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33600	1350	2	4.19	45431886550	1356511	263.68	32600	34150	32600	41900	22600	32250	33491.50	23.64	0	308205	33050	32650	32350	31950	31650	32500	31800	8757	9650	5000	23220	50	1	171892536	57756	18.03	0.72	12	0.79	1864.00	46878.00	59260	20230210	-43.30	26500	20231031	26.79	39500	-14.94	20240102	31000	8.39	20240207	57000	-41.05	20230331	26500	26.79	20231031	1.18	N	009830	5000	8756 억	40635574	N	N	1578	N	N
75	20240216	150230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33600	1350	2	4.19	43550889000	1300503	252.79	32600	34150	32600	41900	22600	32250	33487.73	23.64	0	287619	33050	32650	32350	31950	31650	32500	31800	8757	9650	5000	23220	50	1	171892536	57756	18.03	0.72	12	0.76	1864.00	46878.00	59260	20230210	-43.30	26500	20231031	26.79	39500	-14.94	20240102	31000	8.39	20240207	57000	-41.05	20230331	26500	26.79	20231031	1.18	N	009830	5000	8756 억	40635574	N	N	528	N	N
76	20240216	140232	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33800	1550	2	4.81	40696895450	1215834	236.34	32600	34150	32600	41900	22600	32250	33472.41	23.64	0	265543	33050	32650	32350	31950	31650	32500	31800	8757	9650	5000	23220	50	1	171892536	58100	18.13	0.72	12	0.71	1864.00	46878.00	59260	20230210	-42.96	26500	20231031	27.55	39500	-14.43	20240102	31000	9.03	20240207	57000	-40.70	20230331	26500	27.55	20231031	1.18	N	009830	5000	8756 억	40635574	N	N	528	N	N
77	20240216	130229	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33450	1200	2	3.72	36690736950	1097016	213.24	32600	34150	32600	41900	22600	32250	33445.95	23.64	0	255824	33050	32650	32350	31950	31650	32500	31800	8757	9650	5000	23220	50	1	171892536	57498	17.95	0.71	12	0.64	1864.00	46878.00	59260	20230210	-43.55	26500	20231031	26.23	39500	-15.32	20240102	31000	7.90	20240207	57000	-41.32	20230331	26500	26.23	20231031	1.18	N	009830	5000	8756 억	40635574	N	N	528	N	N
78	20240216	120231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33650	1400	2	4.34	34170296300	1021807	198.62	32600	34150	32600	41900	22600	32250	33441.05	23.64	0	258771	33050	32650	32350	31950	31650	32500	31800	8757	9650	5000	23220	50	1	171892536	57842	18.05	0.72	12	0.59	1864.00	46878.00	59260	20230210	-43.22	26500	20231031	26.98	39500	-14.81	20240102	31000	8.55	20240207	57000	-40.96	20230331	26500	26.98	20231031	1.18	N	009830	5000	8756 억	40635574	N	N	528	N	N
79	20240216	110231	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33600	1350	2	4.19	30853801750	923465	179.50	32600	34150	32600	41900	22600	32250	33410.91	23.64	0	261926	33050	32650	32350	31950	31650	32500	31800	8757	9650	5000	23220	50	1	171892536	57756	18.03	0.72	12	0.54	1864.00	46878.00	59260	20230210	-43.30	26500	20231031	26.79	39500	-14.94	20240102	31000	8.39	20240207	57000	-41.05	20230331	26500	26.79	20231031	1.18	N	009830	5000	8756 억	40635574	N	N	528	N	N
80	20240216	100230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33250	1000	2	3.10	15187748400	458649	89.15	32600	33500	32600	41900	22600	32250	33114.10	23.64	0	182287	33050	32650	32350	31950	31650	32500	31800	8757	9650	5000	23220	50	1	171892536	57154	17.84	0.71	12	0.27	1864.00	46878.00	59260	20230210	-43.89	26500	20231031	25.47	39500	-15.82	20240102	31000	7.26	20240207	57000	-41.67	20230331	26500	25.47	20231031	1.18	N	009830	5000	8756 억	40635574	N	N	528	N	N
81	20240216	090227	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	33100	850	2	2.64	4058857300	122483	23.81	32600	33500	32600	41900	22600	32250	33138.13	23.64	0	57294	33050	32650	32350	31950	31650	32500	31800	8757	9650	5000	23220	50	1	171892536	56896	17.76	0.71	12	0.07	1864.00	46878.00	59260	20230210	-44.14	26500	20231031	24.91	39500	-16.20	20240102	31000	6.77	20240207	57000	-41.93	20230331	26500	24.91	20231031	1.18	N	009830	5000	8756 억	40635574	N	N	528	N	N
82	20240215	160229	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32250	250	2	0.78	16548020850	511367	88.49	32750	32750	32050	41600	22400	32000	32360.69	23.61	0	42855	32600	32300	31850	31550	31100	32450	31700	8757	9600	5000	23040	50	1	171892536	55435	17.30	0.69	12	0.30	1864.00	46878.00	59884	20230209	-46.15	26500	20231031	21.70	39500	-18.35	20240102	31000	4.03	20240207	57000	-43.42	20230331	26500	21.70	20231031	1.18	N	009830	5000	8756 억	40583542	N	N	528	N	N
83	20240215	150230	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32300	300	2	0.94	14605004400	451194	78.08	32750	32750	32050	41600	22400	32000	32369.88	23.61	0	28094	32600	32300	31850	31550	31100	32450	31700	8757	9600	5000	23040	50	1	171892536	55521	17.33	0.69	12	0.26	1864.00	46878.00	59884	20230209	-46.06	26500	20231031	21.89	39500	-18.23	20240102	31000	4.19	20240207	57000	-43.33	20230331	26500	21.89	20231031	1.18	N	009830	5000	8756 억	40583542	N	N	783	N	N
84	20240215	140228	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32150	150	2	0.47	12922886000	398996	69.05	32750	32750	32050	41600	22400	32000	32388.75	23.61	0	20753	32600	32300	31850	31550	31100	32450	31700	8757	9600	5000	23040	50	1	171892536	55263	17.25	0.69	12	0.23	1864.00	46878.00	59884	20230209	-46.31	26500	20231031	21.32	39500	-18.61	20240102	31000	3.71	20240207	57000	-43.60	20230331	26500	21.32	20231031	1.18	N	009830	5000	8756 억	40583542	N	N	783	N	N
85	20240215	130228	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32150	150	2	0.47	11507826750	354932	61.42	32750	32750	32100	41600	22400	32000	32422.92	23.61	0	28177	32600	32300	31850	31550	31100	32450	31700	8757	9600	5000	23040	50	1	171892536	55263	17.25	0.69	12	0.21	1864.00	46878.00	59884	20230209	-46.31	26500	20231031	21.32	39500	-18.61	20240102	31000	3.71	20240207	57000	-43.60	20230331	26500	21.32	20231031	1.18	N	009830	5000	8756 억	40583542	N	N	783	N	N
86	20240215	120229	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32150	150	2	0.47	10178413950	313624	54.27	32750	32750	32100	41600	22400	32000	32454.56	23.61	0	26328	32600	32300	31850	31550	31100	32450	31700	8757	9600	5000	23040	50	1	171892536	55263	17.25	0.69	12	0.18	1864.00	46878.00	59884	20230209	-46.31	26500	20231031	21.32	39500	-18.61	20240102	31000	3.71	20240207	57000	-43.60	20230331	26500	21.32	20231031	1.18	N	009830	5000	8756 억	40583542	N	N	783	N	N
87	20240215	110227	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32350	350	2	1.09	8088912400	248730	43.04	32750	32750	32250	41600	22400	32000	32521.38	23.61	0	41235	32600	32300	31850	31550	31100	32450	31700	8757	9600	5000	23040	50	1	171892536	55607	17.36	0.69	12	0.14	1864.00	46878.00	59884	20230209	-45.98	26500	20231031	22.08	39500	-18.10	20240102	31000	4.35	20240207	57000	-43.25	20230331	26500	22.08	20231031	1.18	N	009830	5000	8756 억	40583542	N	N	783	N	N
88	20240215	100228	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32500	500	2	1.56	6057719400	186074	32.20	32750	32750	32400	41600	22400	32000	32556.18	23.61	0	46380	32600	32300	31850	31550	31100	32450	31700	8757	9600	5000	23040	50	1	171892536	55865	17.44	0.69	12	0.11	1864.00	46878.00	59884	20230209	-45.73	26500	20231031	22.64	39500	-17.72	20240102	31000	4.84	20240207	57000	-42.98	20230331	26500	22.64	20231031	1.18	N	009830	5000	8756 억	40583542	N	N	783	N	N
89	20240215	090226	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32450	450	2	1.41	769631600	23578	4.08	32750	32750	32450	41600	22400	32000	32648.82	23.61	0	-903	32600	32300	31850	31550	31100	32450	31700	8757	9600	5000	23040	50	1	171892536	55779	17.41	0.69	12	0.01	1864.00	46878.00	59884	20230209	-45.81	26500	20231031	22.45	39500	-17.85	20240102	31000	4.68	20240207	57000	-43.07	20230331	26500	22.45	20231031	1.18	N	009830	5000	8756 억	40583542	N	N	783	N	N
90	20240214	160226	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32000	-250	5	-0.78	18252330750	574813	91.35	31600	32150	31400	41900	22600	32250	31752.73	23.56	0	40854	33083	32666	32433	32016	31783	32550	31900	8757	9650	5000	23220	50	1	171892536	55006	17.17	0.68	12	0.33	1864.00	46878.00	59884	20230209	-46.56	26500	20231031	20.75	39500	-18.99	20240102	31000	3.23	20240207	57000	-43.86	20230331	26500	20.75	20231031	1.18	N	009830	5000	8756 억	40506280	N	N	783	N	N
91	20240214	150227	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32050	-200	5	-0.62	16606914150	523377	83.18	31600	32150	31400	41900	22600	32250	31729.81	23.56	0	33756	33083	32666	32433	32016	31783	32550	31900	8757	9650	5000	23220	50	1	171892536	55092	17.19	0.68	12	0.30	1864.00	46878.00	59884	20230209	-46.48	26500	20231031	20.94	39500	-18.86	20240102	31000	3.39	20240207	57000	-43.77	20230331	26500	20.94	20231031	1.18	N	009830	5000	8756 억	40506280	N	N	21	N	N
92	20240214	140227	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	31950	-300	5	-0.93	14259121650	450132	71.54	31600	32150	31400	41900	22600	32250	31677.01	23.56	0	25734	33083	32666	32433	32016	31783	32550	31900	8757	9650	5000	23220	50	1	171892536	54920	17.14	0.68	12	0.26	1864.00	46878.00	59884	20230209	-46.65	26500	20231031	20.57	39500	-19.11	20240102	31000	3.06	20240207	57000	-43.95	20230331	26500	20.57	20231031	1.18	N	009830	5000	8756 억	40506280	N	N	21	N	N
93	20240214	130229	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	31900	-350	5	-1.09	12184946950	385299	61.23	31600	31950	31400	41900	22600	32250	31623.84	23.56	0	13048	33083	32666	32433	32016	31783	32550	31900	8757	9650	5000	23220	50	1	171892536	54834	17.11	0.68	12	0.22	1864.00	46878.00	59884	20230209	-46.73	26500	20231031	20.38	39500	-19.24	20240102	31000	2.90	20240207	57000	-44.04	20230331	26500	20.38	20231031	1.18	N	009830	5000	8756 억	40506280	N	N	21	N	N
94	20240214	120226	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	31750	-500	5	-1.55	10862947550	343777	54.63	31600	31850	31400	41900	22600	32250	31597.87	23.56	0	-447	33083	32666	32433	32016	31783	32550	31900	8757	9650	5000	23220	50	1	171892536	54576	17.03	0.68	12	0.20	1864.00	46878.00	59884	20230209	-46.98	26500	20231031	19.81	39500	-19.62	20240102	31000	2.42	20240207	57000	-44.30	20230331	26500	19.81	20231031	1.18	N	009830	5000	8756 억	40506280	N	N	21	N	N
95	20240214	110227	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	31600	-650	5	-2.02	9483680750	300307	47.72	31600	31800	31400	41900	22600	32250	31578.84	23.56	0	-19480	33083	32666	32433	32016	31783	32550	31900	8757	9650	5000	23220	50	1	171892536	54318	16.95	0.67	12	0.17	1864.00	46878.00	59884	20230209	-47.23	26500	20231031	19.25	39500	-20.00	20240102	31000	1.94	20240207	57000	-44.56	20230331	26500	19.25	20231031	1.18	N	009830	5000	8756 억	40506280	N	N	21	N	N
96	20240214	090225	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	31650	-600	5	-1.86	1239009250	39249	6.24	31600	31650	31400	41900	22600	32250	31559.14	23.56	0	-9823	33083	32666	32433	32016	31783	32550	31900	8757	9650	5000	23220	50	1	171892536	54404	16.98	0.68	12	0.02	1864.00	46878.00	59884	20230209	-47.15	26500	20231031	19.43	39500	-19.87	20240102	31000	2.10	20240207	57000	-44.47	20230331	26500	19.43	20231031	1.18	N	009830	5000	8756 억	40506280	N	N	21	N	N
97	20240213	160225	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32250	400	2	1.26	20249562200	623599	76.07	32600	32850	32200	41400	22300	31850	32472.28	23.56	0	30938	33016	32432	32016	31432	31016	32225	31225	8757	9550	5000	22930	50	1	171892536	55435	17.30	0.69	12	0.36	1864.00	46878.00	59884	20230209	-46.15	26500	20231031	21.70	39500	-18.35	20240102	31000	4.03	20240207	57000	-43.42	20230331	26500	21.70	20231031	1.15	N	009830	5000	8756 억	40502301	N	N	21	N	N
98	20240213	150220	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32350	500	2	1.57	18648583000	574001	70.02	32600	32850	32200	41400	22300	31850	32488.76	23.56	0	36490	33016	32432	32016	31432	31016	32225	31225	8757	9550	5000	22930	50	1	171892536	55607	17.36	0.69	12	0.33	1864.00	46878.00	59884	20230209	-45.98	26500	20231031	22.08	39500	-18.10	20240102	31000	4.35	20240207	57000	-43.25	20230331	26500	22.08	20231031	1.15	N	009830	5000	8756 억	40502301	N	N	657	N	N
99	20240213	140227	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32400	550	2	1.73	16172822300	497532	60.70	32600	32850	32200	41400	22300	31850	32506.09	23.56	0	47726	33016	32432	32016	31432	31016	32225	31225	8757	9550	5000	22930	50	1	171892536	55693	17.38	0.69	12	0.29	1864.00	46878.00	59884	20230209	-45.90	26500	20231031	22.26	39500	-17.97	20240102	31000	4.52	20240207	57000	-43.16	20230331	26500	22.26	20231031	1.15	N	009830	5000	8756 억	40502301	N	N	657	N	N
100	20240213	130225	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32400	550	2	1.73	13635720700	419395	51.16	32600	32850	32200	41400	22300	31850	32512.84	23.56	0	31403	33016	32432	32016	31432	31016	32225	31225	8757	9550	5000	22930	50	1	171892536	55693	17.38	0.69	12	0.24	1864.00	46878.00	59884	20230209	-45.90	26500	20231031	22.26	39500	-17.97	20240102	31000	4.52	20240207	57000	-43.16	20230331	26500	22.26	20231031	1.15	N	009830	5000	8756 억	40502301	N	N	657	N	N
101	20240213	120226	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32350	500	2	1.57	12182597950	374487	45.68	32600	32850	32200	41400	22300	31850	32531.43	23.56	0	33639	33016	32432	32016	31432	31016	32225	31225	8757	9550	5000	22930	50	1	171892536	55607	17.36	0.69	12	0.22	1864.00	46878.00	59884	20230209	-45.98	26500	20231031	22.08	39500	-18.10	20240102	31000	4.35	20240207	57000	-43.25	20230331	26500	22.08	20231031	1.15	N	009830	5000	8756 억	40502301	N	N	657	N	N
102	20240213	110226	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32400	550	2	1.73	10540380450	323671	39.49	32600	32850	32350	41400	22300	31850	32565.11	23.56	0	39570	33016	32432	32016	31432	31016	32225	31225	8757	9550	5000	22930	50	1	171892536	55693	17.38	0.69	12	0.19	1864.00	46878.00	59884	20230209	-45.90	26500	20231031	22.26	39500	-17.97	20240102	31000	4.52	20240207	57000	-43.16	20230331	26500	22.26	20231031	1.15	N	009830	5000	8756 억	40502301	N	N	657	N	N
103	20240213	100211	55	50.00	KOSPI200		화학	N	N	N	Y	50	Y	32550	700	2	2.20	8259353350	253391	30.91	32600	32850	32400	41400	22300	31850	32595.29	23.56	0	45678	33016	32432	32016	31432	31016	32225	31225	8757	9550	5000	22930	50	1	171892536	55951	17.46	0.69	12	0.15	1864.00	46878.00	59884	20230209	-45.64	26500	20231031	22.83	39500	-17.59	20240102	31000	5.00	20240207	57000	-42.89	20230331	26500	22.83	20231031	1.15	N	009830	5000	8756 억	40502301	N	N	657	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History