KissMeData/298020/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161141	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-7500	5	-3.18	2105609000	9142	151.84	236000	237000	228000	306000	165000	235500	230323.09	17.88	-4127	245500	240500	238000	233000	230500	239250	231750	216	70500	5000	164850	500	1	4327682	9867	7.33	0.67	12	0.21	31089.00	337811.00	421500	20240517	-45.91	192000	20241129	18.75	249500	-8.62	20250310	214000	6.54	20250203	421500	-45.91	20240517	192000	18.75	20241129	1.00	N	298020	5000	216 억	773672	N	N	5	N	N
3	20250328	151145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-7000	5	-2.97	1763387500	7642	126.92	236000	237000	228000	306000	165000	235500	230749.48	17.88	-3497	245500	240500	238000	233000	230500	239250	231750	216	70500	5000	164850	500	1	4327682	9889	7.35	0.68	12	0.18	31089.00	337811.00	421500	20240517	-45.79	192000	20241129	19.01	249500	-8.42	20250310	214000	6.78	20250203	421500	-45.79	20240517	192000	19.01	20241129	1.00	N	298020	5000	216 억	773672	N	N	0	N	N
4	20250328	141148	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-6000	5	-2.55	1406768750	6088	101.11	236000	237000	228500	306000	165000	235500	231072.40	17.88	-2929	245500	240500	238000	233000	230500	239250	231750	216	70500	5000	164850	500	1	4327682	9932	7.38	0.68	12	0.14	31089.00	337811.00	421500	20240517	-45.55	192000	20241129	19.53	249500	-8.02	20250310	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	1.00	N	298020	5000	216 억	773672	N	N	0	N	N
5	20250328	131142	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-5500	5	-2.34	1315026750	5688	94.47	236000	237000	228500	306000	165000	235500	231193.17	17.88	-2807	245500	240500	238000	233000	230500	239250	231750	216	70500	5000	164850	500	1	4327682	9954	7.40	0.68	12	0.13	31089.00	337811.00	421500	20240517	-45.43	192000	20241129	19.79	249500	-7.82	20250310	214000	7.48	20250203	421500	-45.43	20240517	192000	19.79	20241129	1.00	N	298020	5000	216 억	773672	N	N	0	N	N
6	20250328	121143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-6000	5	-2.55	1051331500	4539	75.39	236000	237000	229000	306000	165000	235500	231621.83	17.88	-2575	245500	240500	238000	233000	230500	239250	231750	216	70500	5000	164850	500	1	4327682	9932	7.38	0.68	12	0.10	31089.00	337811.00	421500	20240517	-45.55	192000	20241129	19.53	249500	-8.02	20250310	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	1.00	N	298020	5000	216 억	773672	N	N	0	N	N
7	20250328	111139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-6500	5	-2.76	956940500	4128	68.56	236000	237000	229000	306000	165000	235500	231816.98	17.88	-2372	245500	240500	238000	233000	230500	239250	231750	216	70500	5000	164850	500	1	4327682	9910	7.37	0.68	12	0.10	31089.00	337811.00	421500	20240517	-45.67	192000	20241129	19.27	249500	-8.22	20250310	214000	7.01	20250203	421500	-45.67	20240517	192000	19.27	20241129	1.00	N	298020	5000	216 억	773672	N	N	0	N	N
8	20250328	101147	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-4000	5	-1.70	591672750	2541	42.20	236000	237000	230500	306000	165000	235500	232850.35	17.88	-1352	245500	240500	238000	233000	230500	239250	231750	216	70500	5000	164850	500	1	4327682	10019	7.45	0.69	12	0.06	31089.00	337811.00	421500	20240517	-45.08	192000	20241129	20.57	249500	-7.21	20250310	214000	8.18	20250203	421500	-45.08	20240517	192000	20.57	20241129	1.00	N	298020	5000	216 억	773672	N	N	0	N	N
9	20250328	091155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-2000	5	-0.85	202698500	866	14.38	236000	237000	232500	306000	165000	235500	234062.93	17.88	-724	245500	240500	238000	233000	230500	239250	231750	216	70500	5000	164850	500	1	4327682	10105	7.51	0.69	12	0.02	31089.00	337811.00	421500	20240517	-44.60	192000	20241129	21.61	249500	-6.41	20250310	214000	9.11	20250203	421500	-44.60	20240517	192000	21.61	20241129	1.00	N	298020	5000	216 억	773672	N	N	0	N	N
10	20250327	162459	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-4500	5	-1.88	1434073000	6021	40.84	238000	243000	235500	312000	168000	240000	238182.11	17.91	-1311	252333	246166	238333	232166	224333	249250	235250	216	72000	5000	168000	500	1	4327682	10192	7.58	0.70	12	0.14	31089.00	337811.00	421500	20240517	-44.13	192000	20241129	22.66	249500	-5.61	20250310	214000	10.05	20250203	421500	-44.13	20240517	192000	22.66	20241129	0.99	N	298020	5000	216 억	775151	N	N	0	N	N
11	20250327	151143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-2000	5	-0.83	928414500	3878	26.30	238000	243000	237500	312000	168000	240000	239405.49	17.91	-883	252333	246166	238333	232166	224333	249250	235250	216	72000	5000	168000	500	1	4327682	10300	7.66	0.70	12	0.09	31089.00	337811.00	421500	20240517	-43.53	192000	20241129	23.96	249500	-4.61	20250310	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	0.99	N	298020	5000	216 억	775151	N	N	0	N	N
12	20250327	141145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-2000	5	-0.83	682581000	2846	19.30	238000	243000	237500	312000	168000	240000	239838.72	17.91	-651	252333	246166	238333	232166	224333	249250	235250	216	72000	5000	168000	500	1	4327682	10300	7.66	0.70	12	0.07	31089.00	337811.00	421500	20240517	-43.53	192000	20241129	23.96	249500	-4.61	20250310	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	0.99	N	298020	5000	216 억	775151	N	N	0	N	N
13	20250327	131139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-1500	5	-0.62	615818000	2566	17.40	238000	243000	237500	312000	168000	240000	239991.43	17.91	-587	252333	246166	238333	232166	224333	249250	235250	216	72000	5000	168000	500	1	4327682	10322	7.67	0.71	12	0.06	31089.00	337811.00	421500	20240517	-43.42	192000	20241129	24.22	249500	-4.41	20250310	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	0.99	N	298020	5000	216 억	775151	N	N	0	N	N
14	20250327	121150	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-500	5	-0.21	571368500	2380	16.14	238000	243000	237500	312000	168000	240000	240070.80	17.91	-609	252333	246166	238333	232166	224333	249250	235250	216	72000	5000	168000	500	1	4327682	10365	7.70	0.71	12	0.05	31089.00	337811.00	421500	20240517	-43.18	192000	20241129	24.74	249500	-4.01	20250310	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	0.99	N	298020	5000	216 억	775151	N	N	0	N	N
15	20250327	111144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-2000	5	-0.83	499340500	2078	14.09	238000	243000	237500	312000	168000	240000	240298.60	17.91	-603	252333	246166	238333	232166	224333	249250	235250	216	72000	5000	168000	500	1	4327682	10300	7.66	0.70	12	0.05	31089.00	337811.00	421500	20240517	-43.53	192000	20241129	23.96	249500	-4.61	20250310	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	0.99	N	298020	5000	216 억	775151	N	N	0	N	N
16	20250327	101139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	500	2	0.21	400736000	1666	11.30	238000	243000	237500	312000	168000	240000	240537.82	17.91	-397	252333	246166	238333	232166	224333	249250	235250	216	72000	5000	168000	500	1	4327682	10408	7.74	0.71	12	0.04	31089.00	337811.00	421500	20240517	-42.94	192000	20241129	25.26	249500	-3.61	20250310	214000	12.38	20250203	421500	-42.94	20240517	192000	25.26	20241129	0.99	N	298020	5000	216 억	775151	N	N	0	N	N
17	20250327	091143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	500	2	0.21	145578000	606	4.11	238000	243000	237500	312000	168000	240000	240227.72	17.91	-23	252333	246166	238333	232166	224333	249250	235250	216	72000	5000	168000	500	1	4327682	10408	7.74	0.71	12	0.01	31089.00	337811.00	421500	20240517	-42.94	192000	20241129	25.26	249500	-3.61	20250310	214000	12.38	20250203	421500	-42.94	20240517	192000	25.26	20241129	0.99	N	298020	5000	216 억	775151	N	N	0	N	N
18	20250326	161130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	9000	2	3.90	3523914750	14744	213.81	233000	244500	230500	300000	162000	231000	239006.63	17.77	4351	241666	236332	229666	224332	217666	239000	227000	216	69000	5000	161700	500	1	4327682	10386	7.72	0.71	12	0.34	31089.00	337811.00	421500	20240517	-43.06	192000	20241129	25.00	249500	-3.81	20250310	214000	12.15	20250203	421500	-43.06	20240517	192000	25.00	20241129	0.98	N	298020	5000	216 억	768979	N	N	37	N	N
19	20250326	151131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	9000	2	3.90	3276859500	13715	198.88	233000	244500	230500	300000	162000	231000	238925.23	17.77	4397	241666	236332	229666	224332	217666	239000	227000	216	69000	5000	161700	500	1	4327682	10386	7.72	0.71	12	0.32	31089.00	337811.00	421500	20240517	-43.06	192000	20241129	25.00	249500	-3.81	20250310	214000	12.15	20250203	421500	-43.06	20240517	192000	25.00	20241129	0.98	N	298020	5000	216 억	768979	N	N	37	N	N
20	20250326	141129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	11000	2	4.76	2920666750	12234	177.41	233000	244500	230500	300000	162000	231000	238733.59	17.77	4515	241666	236332	229666	224332	217666	239000	227000	216	69000	5000	161700	500	1	4327682	10473	7.78	0.72	12	0.28	31089.00	337811.00	421500	20240517	-42.59	192000	20241129	26.04	249500	-3.01	20250310	214000	13.08	20250203	421500	-42.59	20240517	192000	26.04	20241129	0.98	N	298020	5000	216 억	768979	N	N	37	N	N
21	20250326	131134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	11500	2	4.98	2464495750	10352	150.12	233000	244500	230500	300000	162000	231000	238069.53	17.77	4490	241666	236332	229666	224332	217666	239000	227000	216	69000	5000	161700	500	1	4327682	10495	7.80	0.72	12	0.24	31089.00	337811.00	421500	20240517	-42.47	192000	20241129	26.30	249500	-2.81	20250310	214000	13.32	20250203	421500	-42.47	20240517	192000	26.30	20241129	0.98	N	298020	5000	216 억	768979	N	N	37	N	N
22	20250326	121139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	8000	2	3.46	1293798250	5505	79.83	233000	239000	230500	300000	162000	231000	235022.39	17.77	2274	241666	236332	229666	224332	217666	239000	227000	216	69000	5000	161700	500	1	4327682	10343	7.69	0.71	12	0.13	31089.00	337811.00	421500	20240517	-43.30	192000	20241129	24.48	249500	-4.21	20250310	214000	11.68	20250203	421500	-43.30	20240517	192000	24.48	20241129	0.98	N	298020	5000	216 억	768979	N	N	37	N	N
23	20250326	111135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	4500	2	1.95	842700750	3602	52.23	233000	235500	230500	300000	162000	231000	233953.57	17.77	1646	241666	236332	229666	224332	217666	239000	227000	216	69000	5000	161700	500	1	4327682	10192	7.58	0.70	12	0.08	31089.00	337811.00	421500	20240517	-44.13	192000	20241129	22.66	249500	-5.61	20250310	214000	10.05	20250203	421500	-44.13	20240517	192000	22.66	20241129	0.98	N	298020	5000	216 억	768979	N	N	37	N	N
24	20250326	101134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	2500	2	1.08	489272750	2095	30.38	233000	235000	230500	300000	162000	231000	233543.08	17.77	986	241666	236332	229666	224332	217666	239000	227000	216	69000	5000	161700	500	1	4327682	10105	7.51	0.69	12	0.05	31089.00	337811.00	421500	20240517	-44.60	192000	20241129	21.61	249500	-6.41	20250310	214000	9.11	20250203	421500	-44.60	20240517	192000	21.61	20241129	0.98	N	298020	5000	216 억	768979	N	N	37	N	N
25	20250326	091134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	1000	2	0.43	38492000	166	2.41	233000	233000	230500	300000	162000	231000	231879.52	17.77	-39	241666	236332	229666	224332	217666	239000	227000	216	69000	5000	161700	500	1	4327682	10040	7.46	0.69	12	0.00	31089.00	337811.00	421500	20240517	-44.96	192000	20241129	20.83	249500	-7.01	20250310	214000	8.41	20250203	421500	-44.96	20240517	192000	20.83	20241129	0.98	N	298020	5000	216 억	768979	N	N	37	N	N
26	20250325	161125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-1000	5	-0.43	1579738500	6896	180.48	230500	235000	223000	301500	162500	232000	229080.41	17.73	-474	237333	234666	232333	229666	227333	236000	231000	216	69500	5000	162400	500	1	4327682	9997	7.43	0.68	12	0.16	31089.00	337811.00	421500	20240517	-45.20	192000	20241129	20.31	249500	-7.41	20250310	214000	7.94	20250203	421500	-45.20	20240517	192000	20.31	20241129	0.97	N	298020	5000	216 억	767326	N	N	37	N	N
27	20250325	151129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-2500	5	-1.08	1456682000	6362	166.50	230500	235000	223000	301500	162500	232000	228966.05	17.73	-413	237333	234666	232333	229666	227333	236000	231000	216	69500	5000	162400	500	1	4327682	9932	7.38	0.68	12	0.15	31089.00	337811.00	421500	20240517	-45.55	192000	20241129	19.53	249500	-8.02	20250310	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	0.97	N	298020	5000	216 억	767326	N	N	16	N	N
28	20250325	141125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-3500	5	-1.51	1193895500	5216	136.51	230500	235000	223000	301500	162500	232000	228891.01	17.73	-169	237333	234666	232333	229666	227333	236000	231000	216	69500	5000	162400	500	1	4327682	9889	7.35	0.68	12	0.12	31089.00	337811.00	421500	20240517	-45.79	192000	20241129	19.01	249500	-8.42	20250310	214000	6.78	20250203	421500	-45.79	20240517	192000	19.01	20241129	0.97	N	298020	5000	216 억	767326	N	N	16	N	N
29	20250325	131216	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	1060495500	4633	121.25	230500	235000	223000	301500	162500	232000	228900.39	17.73	-91	237333	234666	232333	229666	227333	236000	231000	216	69500	5000	162400	500	1	4327682	9867	7.33	0.67	12	0.11	31089.00	337811.00	421500	20240517	-45.91	192000	20241129	18.75	249500	-8.62	20250310	214000	6.54	20250203	421500	-45.91	20240517	192000	18.75	20241129	0.97	N	298020	5000	216 억	767326	N	N	16	N	N
30	20250325	121126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-3500	5	-1.51	609225000	2638	69.04	230500	235000	228500	301500	162500	232000	230942.00	17.73	-244	237333	234666	232333	229666	227333	236000	231000	216	69500	5000	162400	500	1	4327682	9889	7.35	0.68	12	0.06	31089.00	337811.00	421500	20240517	-45.79	192000	20241129	19.01	249500	-8.42	20250310	214000	6.78	20250203	421500	-45.79	20240517	192000	19.01	20241129	0.97	N	298020	5000	216 억	767326	N	N	16	N	N
31	20250325	111126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-2500	5	-1.08	393567500	1698	44.44	230500	235000	229500	301500	162500	232000	231782.98	17.73	-157	237333	234666	232333	229666	227333	236000	231000	216	69500	5000	162400	500	1	4327682	9932	7.38	0.68	12	0.04	31089.00	337811.00	421500	20240517	-45.55	192000	20241129	19.53	249500	-8.02	20250310	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	0.97	N	298020	5000	216 억	767326	N	N	16	N	N
32	20250325	101137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	500	2	0.22	207160500	890	23.29	230500	235000	230500	301500	162500	232000	232764.61	17.73	80	237333	234666	232333	229666	227333	236000	231000	216	69500	5000	162400	500	1	4327682	10062	7.48	0.69	12	0.02	31089.00	337811.00	421500	20240517	-44.84	192000	20241129	21.09	249500	-6.81	20250310	214000	8.64	20250203	421500	-44.84	20240517	192000	21.09	20241129	0.97	N	298020	5000	216 억	767326	N	N	16	N	N
33	20250325	091136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	2000	2	0.86	79813000	343	8.98	230500	235000	230500	301500	162500	232000	232690.96	17.73	-4	237333	234666	232333	229666	227333	236000	231000	216	69500	5000	162400	500	1	4327682	10127	7.53	0.69	12	0.01	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.97	N	298020	5000	216 억	767326	N	N	16	N	N
34	20250324	161123	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-2000	5	-0.85	885615500	3821	44.26	230000	235000	230000	304000	164000	234000	231775.79	17.75	-936	238000	236000	232000	230000	226000	237000	231000	216	70000	5000	163800	500	1	4327682	10040	7.46	0.69	12	0.09	31089.00	337811.00	421500	20240517	-44.96	192000	20241129	20.83	249500	-7.01	20250310	214000	8.41	20250203	421500	-44.96	20240517	192000	20.83	20241129	0.97	N	298020	5000	216 억	768169	N	N	16	N	N
35	20250324	151131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-3000	5	-1.28	754905500	3256	37.72	230000	235000	230000	304000	164000	234000	231850.58	17.75	-849	238000	236000	232000	230000	226000	237000	231000	216	70000	5000	163800	500	1	4327682	9997	7.43	0.68	12	0.08	31089.00	337811.00	421500	20240517	-45.20	192000	20241129	20.31	249500	-7.41	20250310	214000	7.94	20250203	421500	-45.20	20240517	192000	20.31	20241129	0.97	N	298020	5000	216 억	768169	N	N	13	N	N
36	20250324	141132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-2500	5	-1.07	622240000	2683	31.08	230000	235000	230000	304000	164000	234000	231919.49	17.75	-778	238000	236000	232000	230000	226000	237000	231000	216	70000	5000	163800	500	1	4327682	10019	7.45	0.69	12	0.06	31089.00	337811.00	421500	20240517	-45.08	192000	20241129	20.57	249500	-7.21	20250310	214000	8.18	20250203	421500	-45.08	20240517	192000	20.57	20241129	0.97	N	298020	5000	216 억	768169	N	N	13	N	N
37	20250324	131132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-2000	5	-0.85	560406750	2416	27.99	230000	235000	230000	304000	164000	234000	231956.44	17.75	-749	238000	236000	232000	230000	226000	237000	231000	216	70000	5000	163800	500	1	4327682	10040	7.46	0.69	12	0.06	31089.00	337811.00	421500	20240517	-44.96	192000	20241129	20.83	249500	-7.01	20250310	214000	8.41	20250203	421500	-44.96	20240517	192000	20.83	20241129	0.97	N	298020	5000	216 억	768169	N	N	13	N	N
38	20250324	121130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-3500	5	-1.50	511274250	2204	25.53	230000	235000	230000	304000	164000	234000	231975.61	17.75	-620	238000	236000	232000	230000	226000	237000	231000	216	70000	5000	163800	500	1	4327682	9975	7.41	0.68	12	0.05	31089.00	337811.00	421500	20240517	-45.31	192000	20241129	20.05	249500	-7.62	20250310	214000	7.71	20250203	421500	-45.31	20240517	192000	20.05	20241129	0.97	N	298020	5000	216 억	768169	N	N	13	N	N
39	20250324	111130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-2500	5	-1.07	386613250	1664	19.27	230000	235000	230000	304000	164000	234000	232339.69	17.75	-608	238000	236000	232000	230000	226000	237000	231000	216	70000	5000	163800	500	1	4327682	10019	7.45	0.69	12	0.04	31089.00	337811.00	421500	20240517	-45.08	192000	20241129	20.57	249500	-7.21	20250310	214000	8.18	20250203	421500	-45.08	20240517	192000	20.57	20241129	0.97	N	298020	5000	216 억	768169	N	N	13	N	N
40	20250324	101126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-1000	5	-0.43	242411250	1046	12.12	230000	234500	230000	304000	164000	234000	231750.72	17.75	-553	238000	236000	232000	230000	226000	237000	231000	216	70000	5000	163800	500	1	4327682	10083	7.49	0.69	12	0.02	31089.00	337811.00	421500	20240517	-44.72	192000	20241129	21.35	249500	-6.61	20250310	214000	8.88	20250203	421500	-44.72	20240517	192000	21.35	20241129	0.97	N	298020	5000	216 억	768169	N	N	13	N	N
41	20250324	091128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-1000	5	-0.43	93209000	402	4.66	230000	234500	230000	304000	164000	234000	231863.18	17.75	-182	238000	236000	232000	230000	226000	237000	231000	216	70000	5000	163800	500	1	4327682	10083	7.49	0.69	12	0.01	31089.00	337811.00	421500	20240517	-44.72	192000	20241129	21.35	249500	-6.61	20250310	214000	8.88	20250203	421500	-44.72	20240517	192000	21.35	20241129	0.97	N	298020	5000	216 억	768169	N	N	13	N	N
42	20250321	161143	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	3000	2	1.30	1941603250	8394	115.21	231000	234000	228000	300000	162000	231000	231303.00	17.78	-1275	241000	236000	233500	228500	226000	234750	227250	216	69000	5000	161700	500	1	4327682	10127	7.53	0.69	12	0.19	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.98	N	298020	5000	216 억	769552	N	N	13	N	N
43	20250321	151129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	500	2	0.22	1296264250	5633	77.31	231000	233500	228000	300000	162000	231000	230119.70	17.78	-1571	241000	236000	233500	228500	226000	234750	227250	216	69000	5000	161700	500	1	4327682	10019	7.45	0.69	12	0.13	31089.00	337811.00	421500	20240517	-45.08	192000	20241129	20.57	249500	-7.21	20250310	214000	8.18	20250203	421500	-45.08	20240517	192000	20.57	20241129	0.98	N	298020	5000	216 억	769552	N	N	7	N	N
44	20250321	141129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	0	3	0.00	1161775750	5051	69.32	231000	233500	228000	300000	162000	231000	230009.06	17.78	-1476	241000	236000	233500	228500	226000	234750	227250	216	69000	5000	161700	500	1	4327682	9997	7.43	0.68	12	0.12	31089.00	337811.00	421500	20240517	-45.20	192000	20241129	20.31	249500	-7.41	20250310	214000	7.94	20250203	421500	-45.20	20240517	192000	20.31	20241129	0.98	N	298020	5000	216 억	769552	N	N	7	N	N
45	20250321	131131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	0	3	0.00	1098798250	4778	65.58	231000	233500	228000	300000	162000	231000	229970.33	17.78	-1369	241000	236000	233500	228500	226000	234750	227250	216	69000	5000	161700	500	1	4327682	9997	7.43	0.68	12	0.11	31089.00	337811.00	421500	20240517	-45.20	192000	20241129	20.31	249500	-7.41	20250310	214000	7.94	20250203	421500	-45.20	20240517	192000	20.31	20241129	0.98	N	298020	5000	216 억	769552	N	N	7	N	N
46	20250321	121131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	0	3	0.00	870055250	3789	52.00	231000	233500	228000	300000	162000	231000	229626.62	17.78	-1256	241000	236000	233500	228500	226000	234750	227250	216	69000	5000	161700	500	1	4327682	9997	7.43	0.68	12	0.09	31089.00	337811.00	421500	20240517	-45.20	192000	20241129	20.31	249500	-7.41	20250310	214000	7.94	20250203	421500	-45.20	20240517	192000	20.31	20241129	0.98	N	298020	5000	216 억	769552	N	N	7	N	N
47	20250321	111130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-2000	5	-0.87	764131250	3328	45.68	231000	233500	228000	300000	162000	231000	229606.75	17.78	-1185	241000	236000	233500	228500	226000	234750	227250	216	69000	5000	161700	500	1	4327682	9910	7.37	0.68	12	0.08	31089.00	337811.00	421500	20240517	-45.67	192000	20241129	19.27	249500	-8.22	20250310	214000	7.01	20250203	421500	-45.67	20240517	192000	19.27	20241129	0.98	N	298020	5000	216 억	769552	N	N	7	N	N
48	20250321	101132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-1500	5	-0.65	560623750	2439	33.48	231000	233500	228000	300000	162000	231000	229858.04	17.78	-1183	241000	236000	233500	228500	226000	234750	227250	216	69000	5000	161700	500	1	4327682	9932	7.38	0.68	12	0.06	31089.00	337811.00	421500	20240517	-45.55	192000	20241129	19.53	249500	-8.02	20250310	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	0.98	N	298020	5000	216 억	769552	N	N	7	N	N
49	20250321	091137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-500	5	-0.22	103795750	448	6.15	231000	233500	230500	300000	162000	231000	231686.94	17.78	-316	241000	236000	233500	228500	226000	234750	227250	216	69000	5000	161700	500	1	4327682	9975	7.41	0.68	12	0.01	31089.00	337811.00	421500	20240517	-45.31	192000	20241129	20.05	249500	-7.62	20250310	214000	7.71	20250203	421500	-45.31	20240517	192000	20.05	20241129	0.98	N	298020	5000	216 억	769552	N	N	7	N	N
50	20250320	161743	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-3000	5	-1.28	1702038750	7240	86.98	234500	238500	231000	304000	164000	234000	235088.79	17.60	-1996	245000	239500	235000	229500	225000	242250	232250	216	70000	5000	163800	500	1	4327682	9997	7.43	0.68	12	0.17	31089.00	337811.00	421500	20240517	-45.20	192000	20241129	20.31	249500	-7.41	20250310	214000	7.94	20250203	421500	-45.20	20240517	192000	20.31	20241129	0.97	N	298020	5000	216 억	761769	N	N	7	N	N
51	20250320	151127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	1274591250	5393	64.79	234500	238500	233500	304000	164000	234000	236341.79	17.60	-1014	245000	239500	235000	229500	225000	242250	232250	216	70000	5000	163800	500	1	4327682	10105	7.51	0.69	12	0.12	31089.00	337811.00	421500	20240517	-44.60	192000	20241129	21.61	249500	-6.41	20250310	214000	9.11	20250203	421500	-44.60	20240517	192000	21.61	20241129	0.97	N	298020	5000	216 억	761769	N	N	4	N	N
52	20250320	141130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	0	3	0.00	1152738500	4872	58.53	234500	238500	234000	304000	164000	234000	236604.78	17.60	-958	245000	239500	235000	229500	225000	242250	232250	216	70000	5000	163800	500	1	4327682	10127	7.53	0.69	12	0.11	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.97	N	298020	5000	216 억	761769	N	N	4	N	N
53	20250320	131130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	1500	2	0.64	993678750	4194	50.38	234500	238500	234000	304000	164000	234000	236928.65	17.60	-810	245000	239500	235000	229500	225000	242250	232250	216	70000	5000	163800	500	1	4327682	10192	7.58	0.70	12	0.10	31089.00	337811.00	421500	20240517	-44.13	192000	20241129	22.66	249500	-5.61	20250310	214000	10.05	20250203	421500	-44.13	20240517	192000	22.66	20241129	0.97	N	298020	5000	216 억	761769	N	N	4	N	N
54	20250320	121127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	3500	2	1.50	923848500	3898	46.83	234500	238500	234000	304000	164000	234000	237005.77	17.60	-749	245000	239500	235000	229500	225000	242250	232250	216	70000	5000	163800	500	1	4327682	10278	7.64	0.70	12	0.09	31089.00	337811.00	421500	20240517	-43.65	192000	20241129	23.70	249500	-4.81	20250310	214000	10.98	20250203	421500	-43.65	20240517	192000	23.70	20241129	0.97	N	298020	5000	216 억	761769	N	N	4	N	N
55	20250320	111128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	2500	2	1.07	855605000	3610	43.37	234500	238500	234000	304000	164000	234000	237009.70	17.60	-786	245000	239500	235000	229500	225000	242250	232250	216	70000	5000	163800	500	1	4327682	10235	7.61	0.70	12	0.08	31089.00	337811.00	421500	20240517	-43.89	192000	20241129	23.18	249500	-5.21	20250310	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	0.97	N	298020	5000	216 억	761769	N	N	4	N	N
56	20250320	101126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	3000	2	1.28	305609000	1296	15.57	234500	237000	234000	304000	164000	234000	235809.41	17.60	-80	245000	239500	235000	229500	225000	242250	232250	216	70000	5000	163800	500	1	4327682	10257	7.62	0.70	12	0.03	31089.00	337811.00	421500	20240517	-43.77	192000	20241129	23.44	249500	-5.01	20250310	214000	10.75	20250203	421500	-43.77	20240517	192000	23.44	20241129	0.97	N	298020	5000	216 억	761769	N	N	4	N	N
57	20250320	091131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	2500	2	1.07	62573000	265	3.18	234500	237000	234500	304000	164000	234000	236124.53	17.60	-6	245000	239500	235000	229500	225000	242250	232250	216	70000	5000	163800	500	1	4327682	10235	7.61	0.70	12	0.01	31089.00	337811.00	421500	20240517	-43.89	192000	20241129	23.18	249500	-5.21	20250310	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	0.97	N	298020	5000	216 억	761769	N	N	4	N	N
58	20250319	161121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	4500	2	1.96	1960597250	8308	120.60	233000	240500	230500	298000	161000	229500	235989.08	17.52	415	240166	234832	232166	226832	224166	233500	225500	216	68500	5000	160650	500	1	4327682	10127	7.53	0.69	12	0.19	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.95	N	298020	5000	216 억	758312	N	N	4	N	N
59	20250319	151124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	4500	2	1.96	1858475250	7872	114.27	233000	240500	230500	298000	161000	229500	236086.79	17.52	567	240166	234832	232166	226832	224166	233500	225500	216	68500	5000	160650	500	1	4327682	10127	7.53	0.69	12	0.18	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.95	N	298020	5000	216 억	758312	N	N	5	N	N
60	20250319	141127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	5500	2	2.40	1717406750	7271	105.55	233000	240500	230500	298000	161000	229500	236199.53	17.52	742	240166	234832	232166	226832	224166	233500	225500	216	68500	5000	160650	500	1	4327682	10170	7.56	0.70	12	0.17	31089.00	337811.00	421500	20240517	-44.25	192000	20241129	22.40	249500	-5.81	20250310	214000	9.81	20250203	421500	-44.25	20240517	192000	22.40	20241129	0.95	N	298020	5000	216 억	758312	N	N	5	N	N
61	20250319	131124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	4500	2	1.96	1585986250	6710	97.40	233000	240500	230500	298000	161000	229500	236361.59	17.52	946	240166	234832	232166	226832	224166	233500	225500	216	68500	5000	160650	500	1	4327682	10127	7.53	0.69	12	0.16	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.95	N	298020	5000	216 억	758312	N	N	5	N	N
62	20250319	121124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	4500	2	1.96	1549713000	6555	95.15	233000	240500	230500	298000	161000	229500	236416.93	17.52	951	240166	234832	232166	226832	224166	233500	225500	216	68500	5000	160650	500	1	4327682	10127	7.53	0.69	12	0.15	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.95	N	298020	5000	216 억	758312	N	N	5	N	N
63	20250319	111124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	5500	2	2.40	1495808000	6325	91.81	233000	240500	230500	298000	161000	229500	236491.38	17.52	1063	240166	234832	232166	226832	224166	233500	225500	216	68500	5000	160650	500	1	4327682	10170	7.56	0.70	12	0.15	31089.00	337811.00	421500	20240517	-44.25	192000	20241129	22.40	249500	-5.81	20250310	214000	9.81	20250203	421500	-44.25	20240517	192000	22.40	20241129	0.95	N	298020	5000	216 억	758312	N	N	5	N	N
64	20250319	101125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	5000	2	2.18	1237530250	5221	75.79	233000	240500	230500	298000	161000	229500	237029.35	17.52	1640	240166	234832	232166	226832	224166	233500	225500	216	68500	5000	160650	500	1	4327682	10148	7.54	0.69	12	0.12	31089.00	337811.00	421500	20240517	-44.37	192000	20241129	22.14	249500	-6.01	20250310	214000	9.58	20250203	421500	-44.37	20240517	192000	22.14	20241129	0.95	N	298020	5000	216 억	758312	N	N	5	N	N
65	20250319	091129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	5500	2	2.40	292357500	1247	18.10	233000	237500	230500	298000	161000	229500	234448.68	17.52	423	240166	234832	232166	226832	224166	233500	225500	216	68500	5000	160650	500	1	4327682	10170	7.56	0.70	12	0.03	31089.00	337811.00	421500	20240517	-44.25	192000	20241129	22.40	249500	-5.81	20250310	214000	9.81	20250203	421500	-44.25	20240517	192000	22.40	20241129	0.95	N	298020	5000	216 억	758312	N	N	5	N	N
66	20250318	161119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-3500	5	-1.50	1529731000	6590	71.07	233000	237500	229500	302500	163500	233000	232129.46	17.57	-2153	243000	238000	234000	229000	225000	237500	228500	216	69500	5000	163100	500	1	4327682	9932	7.38	0.68	12	0.15	31089.00	337811.00	421500	20240517	-45.55	192000	20241129	19.53	249500	-8.02	20250310	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	0.95	N	298020	5000	216 억	760467	N	N	5	N	N
67	20250318	151124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-2500	5	-1.07	1223131000	5255	56.67	233000	237500	229500	302500	163500	233000	232755.66	17.57	-1368	243000	238000	234000	229000	225000	237500	228500	216	69500	5000	163100	500	1	4327682	9975	7.41	0.68	12	0.12	31089.00	337811.00	421500	20240517	-45.31	192000	20241129	20.05	249500	-7.62	20250310	214000	7.71	20250203	421500	-45.31	20240517	192000	20.05	20241129	0.95	N	298020	5000	216 억	760467	N	N	7	N	N
68	20250318	141121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-3000	5	-1.29	1067668250	4581	49.40	233000	237500	229500	302500	163500	233000	233064.45	17.57	-1005	243000	238000	234000	229000	225000	237500	228500	216	69500	5000	163100	500	1	4327682	9954	7.40	0.68	12	0.11	31089.00	337811.00	421500	20240517	-45.43	192000	20241129	19.79	249500	-7.82	20250310	214000	7.48	20250203	421500	-45.43	20240517	192000	19.79	20241129	0.95	N	298020	5000	216 억	760467	N	N	7	N	N
69	20250318	131119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-500	5	-0.21	665400000	2837	30.59	233000	237500	232000	302500	163500	233000	234543.53	17.57	-497	243000	238000	234000	229000	225000	237500	228500	216	69500	5000	163100	500	1	4327682	10062	7.48	0.69	12	0.07	31089.00	337811.00	421500	20240517	-44.84	192000	20241129	21.09	249500	-6.81	20250310	214000	8.64	20250203	421500	-44.84	20240517	192000	21.09	20241129	0.95	N	298020	5000	216 억	760467	N	N	7	N	N
70	20250318	121122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	0	3	0.00	584480500	2489	26.84	233000	237500	232500	302500	163500	233000	234825.43	17.57	-335	243000	238000	234000	229000	225000	237500	228500	216	69500	5000	163100	500	1	4327682	10083	7.49	0.69	12	0.06	31089.00	337811.00	421500	20240517	-44.72	192000	20241129	21.35	249500	-6.61	20250310	214000	8.88	20250203	421500	-44.72	20240517	192000	21.35	20241129	0.95	N	298020	5000	216 억	760467	N	N	7	N	N
71	20250318	111120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	1000	2	0.43	475597000	2023	21.82	233000	237500	232500	302500	163500	233000	235094.91	17.57	-76	243000	238000	234000	229000	225000	237500	228500	216	69500	5000	163100	500	1	4327682	10127	7.53	0.69	12	0.05	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.95	N	298020	5000	216 억	760467	N	N	7	N	N
72	20250318	101122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	500	2	0.21	393934250	1675	18.06	233000	237500	232500	302500	163500	233000	235184.63	17.57	48	243000	238000	234000	229000	225000	237500	228500	216	69500	5000	163100	500	1	4327682	10105	7.51	0.69	12	0.04	31089.00	337811.00	421500	20240517	-44.60	192000	20241129	21.61	249500	-6.41	20250310	214000	9.11	20250203	421500	-44.60	20240517	192000	21.61	20241129	0.95	N	298020	5000	216 억	760467	N	N	7	N	N
73	20250318	091125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2500	2	1.07	211703750	898	9.68	233000	237500	233000	302500	163500	233000	235750.28	17.57	198	243000	238000	234000	229000	225000	237500	228500	216	69500	5000	163100	500	1	4327682	10192	7.58	0.70	12	0.02	31089.00	337811.00	421500	20240517	-44.13	192000	20241129	22.66	249500	-5.61	20250310	214000	10.05	20250203	421500	-44.13	20240517	192000	22.66	20241129	0.95	N	298020	5000	216 억	760467	N	N	7	N	N
74	20250317	161117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-500	5	-0.21	2148731250	9232	157.57	233000	239000	230000	303500	163500	233500	232747.31	17.61	-3381	238500	236000	234000	231500	229500	235750	231250	216	70000	5000	163450	500	1	4327682	10083	7.49	0.69	12	0.21	31089.00	337811.00	421500	20240517	-44.72	192000	20241129	21.35	249500	-6.61	20250310	214000	8.88	20250203	421500	-44.72	20240517	192000	21.35	20241129	0.94	N	298020	5000	216 억	762290	N	N	6	N	N
75	20250317	151116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-1000	5	-0.43	1950762750	8382	143.06	233000	239000	230000	303500	163500	233500	232732.37	17.61	-3298	238500	236000	234000	231500	229500	235750	231250	216	70000	5000	163450	500	1	4327682	10062	7.48	0.69	12	0.19	31089.00	337811.00	421500	20240517	-44.84	192000	20241129	21.09	249500	-6.81	20250310	214000	8.64	20250203	421500	-44.84	20240517	192000	21.09	20241129	0.94	N	298020	5000	216 억	762290	N	N	88	N	N
76	20250317	141119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-1000	5	-0.43	1701515250	7310	124.77	233000	239000	230000	303500	163500	233500	232765.42	17.61	-2879	238500	236000	234000	231500	229500	235750	231250	216	70000	5000	163450	500	1	4327682	10062	7.48	0.69	12	0.17	31089.00	337811.00	421500	20240517	-44.84	192000	20241129	21.09	249500	-6.81	20250310	214000	8.64	20250203	421500	-44.84	20240517	192000	21.09	20241129	0.94	N	298020	5000	216 억	762290	N	N	88	N	N
77	20250317	131118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-3000	5	-1.28	1526203750	6554	111.86	233000	239000	230000	303500	163500	233500	232866.00	17.61	-2750	238500	236000	234000	231500	229500	235750	231250	216	70000	5000	163450	500	1	4327682	9975	7.41	0.68	12	0.15	31089.00	337811.00	421500	20240517	-45.31	192000	20241129	20.05	249500	-7.62	20250310	214000	7.71	20250203	421500	-45.31	20240517	192000	20.05	20241129	0.94	N	298020	5000	216 억	762290	N	N	88	N	N
78	20250317	121117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-3000	5	-1.28	1317037500	5646	96.36	233000	239000	230000	303500	163500	233500	233269.13	17.61	-2808	238500	236000	234000	231500	229500	235750	231250	216	70000	5000	163450	500	1	4327682	9975	7.41	0.68	12	0.13	31089.00	337811.00	421500	20240517	-45.31	192000	20241129	20.05	249500	-7.62	20250310	214000	7.71	20250203	421500	-45.31	20240517	192000	20.05	20241129	0.94	N	298020	5000	216 억	762290	N	N	88	N	N
79	20250317	111117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-2000	5	-0.86	1001515500	4279	73.03	233000	239000	231000	303500	163500	233500	234053.63	17.61	-1976	238500	236000	234000	231500	229500	235750	231250	216	70000	5000	163450	500	1	4327682	10019	7.45	0.69	12	0.10	31089.00	337811.00	421500	20240517	-45.08	192000	20241129	20.57	249500	-7.21	20250310	214000	8.18	20250203	421500	-45.08	20240517	192000	20.57	20241129	0.94	N	298020	5000	216 억	762290	N	N	88	N	N
80	20250317	101115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	500	2	0.21	673753250	2866	48.92	233000	239000	232500	303500	163500	233500	235084.87	17.61	-858	238500	236000	234000	231500	229500	235750	231250	216	70000	5000	163450	500	1	4327682	10127	7.53	0.69	12	0.07	31089.00	337811.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.94	N	298020	5000	216 억	762290	N	N	88	N	N
81	20250317	091119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	3000	2	1.28	165604500	703	12.00	233000	237500	233000	303500	163500	233500	235568.28	17.61	463	238500	236000	234000	231500	229500	235750	231250	216	70000	5000	163450	500	1	4327682	10235	7.61	0.70	12	0.02	31089.00	337811.00	421500	20240517	-43.89	192000	20241129	23.18	249500	-5.21	20250310	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	0.94	N	298020	5000	216 억	762290	N	N	88	N	N
82	20250314	161112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	0	3	0.00	1370222500	5855	36.30	233500	236500	232000	303500	163500	233500	234026.41	17.60	550	244166	238832	236166	230832	228166	237500	229500	216	70000	5000	163450	500	1	4327682	10105	7.51	0.69	12	0.14	31089.00	337811.00	421500	20240517	-44.60	192000	20241129	21.61	249500	-6.41	20250310	214000	9.11	20250203	421500	-44.60	20240517	192000	21.61	20241129	0.97	N	298020	5000	216 억	761543	N	N	88	N	N
83	20250314	151121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	1000	2	0.43	1178285500	5034	31.21	233500	236500	232000	303500	163500	233500	234065.45	17.60	765	244166	238832	236166	230832	228166	237500	229500	216	70000	5000	163450	500	1	4327682	10148	7.54	0.69	12	0.12	31089.00	337811.00	421500	20240517	-44.37	192000	20241129	22.14	249500	-6.01	20250310	214000	9.58	20250203	421500	-44.37	20240517	192000	22.14	20241129	0.97	N	298020	5000	216 억	761543	N	N	234	N	N
84	20250314	141114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-500	5	-0.21	995245000	4251	26.36	233500	236500	232000	303500	163500	233500	234120.21	17.60	530	244166	238832	236166	230832	228166	237500	229500	216	70000	5000	163450	500	1	4327682	10083	7.49	0.69	12	0.10	31089.00	337811.00	421500	20240517	-44.72	192000	20241129	21.35	249500	-6.61	20250310	214000	8.88	20250203	421500	-44.72	20240517	192000	21.35	20241129	0.97	N	298020	5000	216 억	761543	N	N	234	N	N
85	20250314	131113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	1500	2	0.64	860105250	3673	22.77	233500	236500	232000	303500	163500	233500	234169.68	17.60	531	244166	238832	236166	230832	228166	237500	229500	216	70000	5000	163450	500	1	4327682	10170	7.56	0.70	12	0.08	31089.00	337811.00	421500	20240517	-44.25	192000	20241129	22.40	249500	-5.81	20250310	214000	9.81	20250203	421500	-44.25	20240517	192000	22.40	20241129	0.97	N	298020	5000	216 억	761543	N	N	234	N	N
86	20250314	121114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2000	2	0.86	808631250	3454	21.42	233500	236500	232000	303500	163500	233500	234114.43	17.60	480	244166	238832	236166	230832	228166	237500	229500	216	70000	5000	163450	500	1	4327682	10192	7.58	0.70	12	0.08	31089.00	337811.00	421500	20240517	-44.13	192000	20241129	22.66	249500	-5.61	20250310	214000	10.05	20250203	421500	-44.13	20240517	192000	22.66	20241129	0.97	N	298020	5000	216 억	761543	N	N	234	N	N
87	20250314	111115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	2000	2	0.86	657240250	2808	17.41	233500	236500	232000	303500	163500	233500	234059.92	17.60	55	244166	238832	236166	230832	228166	237500	229500	216	70000	5000	163450	500	1	4327682	10192	7.58	0.70	12	0.06	31089.00	337811.00	421500	20240517	-44.13	192000	20241129	22.66	249500	-5.61	20250310	214000	10.05	20250203	421500	-44.13	20240517	192000	22.66	20241129	0.97	N	298020	5000	216 억	761543	N	N	234	N	N
88	20250314	101113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-500	5	-0.21	405876250	1731	10.73	233500	236500	233000	303500	163500	233500	234475.01	17.60	51	244166	238832	236166	230832	228166	237500	229500	216	70000	5000	163450	500	1	4327682	10083	7.49	0.69	12	0.04	31089.00	337811.00	421500	20240517	-44.72	192000	20241129	21.35	249500	-6.61	20250310	214000	8.88	20250203	421500	-44.72	20240517	192000	21.35	20241129	0.97	N	298020	5000	216 억	761543	N	N	234	N	N
89	20250314	091119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	1500	2	0.64	106568500	455	2.82	233500	236000	233000	303500	163500	233500	234216.48	17.60	293	244166	238832	236166	230832	228166	237500	229500	216	70000	5000	163450	500	1	4327682	10170	7.56	0.70	12	0.01	31089.00	337811.00	421500	20240517	-44.25	192000	20241129	22.40	249500	-5.81	20250310	214000	9.81	20250203	421500	-44.25	20240517	192000	22.40	20241129	0.97	N	298020	5000	216 억	761543	N	N	234	N	N
90	20250313	161107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-5500	5	-2.30	3805097250	16090	218.47	239000	241500	233500	310500	167500	239000	236491.77	17.59	-455	245000	242000	238500	235500	232000	243500	237000	216	71500	5000	167300	500	1	4327682	10105	10.84	0.79	12	0.37	21535.00	295216.00	421500	20240517	-44.60	192000	20241129	21.61	249500	-6.41	20250310	214000	9.11	20250203	421500	-44.60	20240517	192000	21.61	20241129	0.93	N	298020	5000	216 억	761131	N	N	230	N	N
91	20250313	151107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	-5000	5	-2.09	3016774250	12715	172.64	239000	241500	233500	310500	167500	239000	237261.05	17.59	-221	245000	242000	238500	235500	232000	243500	237000	216	71500	5000	167300	500	1	4327682	10127	10.87	0.79	12	0.29	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	249500	-6.21	20250310	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	0.93	N	298020	5000	216 억	761131	N	N	39	N	N
92	20250313	141107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-4000	5	-1.67	2239768250	9403	127.67	239000	241500	235000	310500	167500	239000	238197.20	17.59	-103	245000	242000	238500	235500	232000	243500	237000	216	71500	5000	167300	500	1	4327682	10170	10.91	0.80	12	0.22	21535.00	295216.00	421500	20240517	-44.25	192000	20241129	22.40	249500	-5.81	20250310	214000	9.81	20250203	421500	-44.25	20240517	192000	22.40	20241129	0.93	N	298020	5000	216 억	761131	N	N	39	N	N
93	20250313	131107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-3000	5	-1.26	1796309750	7522	102.13	239000	241500	236000	310500	167500	239000	238807.46	17.59	518	245000	242000	238500	235500	232000	243500	237000	216	71500	5000	167300	500	1	4327682	10213	10.96	0.80	12	0.17	21535.00	295216.00	421500	20240517	-44.01	192000	20241129	22.92	249500	-5.41	20250310	214000	10.28	20250203	421500	-44.01	20240517	192000	22.92	20241129	0.93	N	298020	5000	216 억	761131	N	N	39	N	N
94	20250313	121106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-500	5	-0.21	1354020000	5658	76.82	239000	241500	238000	310500	167500	239000	239310.71	17.59	1119	245000	242000	238500	235500	232000	243500	237000	216	71500	5000	167300	500	1	4327682	10322	11.07	0.81	12	0.13	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	249500	-4.41	20250310	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	0.93	N	298020	5000	216 억	761131	N	N	39	N	N
95	20250313	111109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	500	2	0.21	1085558500	4536	61.59	239000	241500	238000	310500	167500	239000	239320.66	17.59	976	245000	242000	238500	235500	232000	243500	237000	216	71500	5000	167300	500	1	4327682	10365	11.12	0.81	12	0.10	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	249500	-4.01	20250310	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	0.93	N	298020	5000	216 억	761131	N	N	39	N	N
96	20250313	101106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-500	5	-0.21	744952000	3118	42.34	239000	241500	238000	310500	167500	239000	238919.82	17.59	677	245000	242000	238500	235500	232000	243500	237000	216	71500	5000	167300	500	1	4327682	10322	11.07	0.81	12	0.07	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	249500	-4.41	20250310	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	0.93	N	298020	5000	216 억	761131	N	N	39	N	N
97	20250313	091109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-500	5	-0.21	394937000	1652	22.43	239000	241500	238000	310500	167500	239000	239065.98	17.59	907	245000	242000	238500	235500	232000	243500	237000	216	71500	5000	167300	500	1	4327682	10322	11.07	0.81	12	0.04	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	249500	-4.41	20250310	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	0.93	N	298020	5000	216 억	761131	N	N	39	N	N
98	20250312	161101	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	2500	2	1.06	1752943500	7350	45.46	235000	241500	235000	307000	166000	236500	238495.98	17.56	1269	247833	242166	239333	233666	230833	240750	232250	216	70500	5000	165550	500	1	4327682	10343	11.10	0.81	12	0.17	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	249500	-4.21	20250310	214000	11.68	20250203	421500	-43.30	20240517	192000	24.48	20241129	0.94	N	298020	5000	216 억	759889	N	N	39	N	N
99	20250312	151102	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	3000	2	1.27	1629165500	6833	42.26	235000	241500	235000	307000	166000	236500	238426.66	17.56	1205	247833	242166	239333	233666	230833	240750	232250	216	70500	5000	165550	500	1	4327682	10365	11.12	0.81	12	0.16	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	249500	-4.01	20250310	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	0.94	N	298020	5000	216 억	759889	N	N	9	N	N
100	20250312	141059	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	2000	2	0.85	1397194500	5863	36.26	235000	241500	235000	307000	166000	236500	238307.71	17.56	1032	247833	242166	239333	233666	230833	240750	232250	216	70500	5000	165550	500	1	4327682	10322	11.07	0.81	12	0.14	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	249500	-4.41	20250310	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	0.94	N	298020	5000	216 억	759889	N	N	9	N	N
101	20250312	131100	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	3500	2	1.48	1226460500	5149	31.85	235000	241500	235000	307000	166000	236500	238194.58	17.56	820	247833	242166	239333	233666	230833	240750	232250	216	70500	5000	165550	500	1	4327682	10386	11.14	0.81	12	0.12	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	249500	-3.81	20250310	214000	12.15	20250203	421500	-43.06	20240517	192000	25.00	20241129	0.94	N	298020	5000	216 억	759889	N	N	9	N	N
102	20250312	121104	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	4000	2	1.69	1089112500	4578	28.32	235000	241500	235000	307000	166000	236500	237901.99	17.56	551	247833	242166	239333	233666	230833	240750	232250	216	70500	5000	165550	500	1	4327682	10408	11.17	0.81	12	0.11	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	249500	-3.61	20250310	214000	12.38	20250203	421500	-42.94	20240517	192000	25.26	20241129	0.94	N	298020	5000	216 억	759889	N	N	9	N	N
103	20250312	111056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	3500	2	1.48	896516750	3777	23.36	235000	240000	235000	307000	166000	236500	237362.58	17.56	178	247833	242166	239333	233666	230833	240750	232250	216	70500	5000	165550	500	1	4327682	10386	11.14	0.81	12	0.09	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	249500	-3.81	20250310	214000	12.15	20250203	421500	-43.06	20240517	192000	25.00	20241129	0.94	N	298020	5000	216 억	759889	N	N	9	N	N
104	20250312	101058	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	2000	2	0.85	715805000	3021	18.69	235000	239000	235000	307000	166000	236500	236943.36	17.56	-136	247833	242166	239333	233666	230833	240750	232250	216	70500	5000	165550	500	1	4327682	10322	11.07	0.81	12	0.07	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	249500	-4.41	20250310	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	0.94	N	298020	5000	216 억	759889	N	N	9	N	N
105	20250312	091105	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	0	3	0.00	191475000	809	5.00	235000	238500	235000	307000	166000	236500	236681.54	17.56	212	247833	242166	239333	233666	230833	240750	232250	216	70500	5000	165550	500	1	4327682	10235	10.98	0.80	12	0.02	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	249500	-5.21	20250310	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	0.94	N	298020	5000	216 억	759889	N	N	9	N	N
106	20250311	161052	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-10000	5	-4.06	3858915750	16135	72.73	240000	245000	236500	320000	173000	246500	239167.76	17.65	-2178	256833	251666	244333	239166	231833	254250	241750	216	73500	5000	172550	500	1	4327682	10235	10.98	0.80	12	0.37	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	249500	-5.21	20250310	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	1.04	N	298020	5000	216 억	763926	N	N	9	N	N
107	20250311	151055	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-8500	5	-3.45	3452661250	14419	65.00	240000	245000	237000	320000	173000	246500	239452.20	17.65	-1540	256833	251666	244333	239166	231833	254250	241750	216	73500	5000	172550	500	1	4327682	10300	11.05	0.81	12	0.33	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	249500	-4.61	20250310	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	1.04	N	298020	5000	216 억	763926	N	N	41	N	N
108	20250311	141059	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-9500	5	-3.85	3099211750	12932	58.29	240000	245000	237000	320000	173000	246500	239654.48	17.65	-1228	256833	251666	244333	239166	231833	254250	241750	216	73500	5000	172550	500	1	4327682	10257	11.01	0.80	12	0.30	21535.00	295216.00	421500	20240517	-43.77	192000	20241129	23.44	249500	-5.01	20250310	214000	10.75	20250203	421500	-43.77	20240517	192000	23.44	20241129	1.04	N	298020	5000	216 억	763926	N	N	41	N	N
109	20250311	131056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-8500	5	-3.45	2477858250	10322	46.53	240000	245000	237000	320000	173000	246500	240056.02	17.65	-504	256833	251666	244333	239166	231833	254250	241750	216	73500	5000	172550	500	1	4327682	10300	11.05	0.81	12	0.24	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	249500	-4.61	20250310	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	1.04	N	298020	5000	216 억	763926	N	N	41	N	N
110	20250311	121053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	-6500	5	-2.64	2164522000	9013	40.63	240000	245000	237000	320000	173000	246500	240155.55	17.65	-170	256833	251666	244333	239166	231833	254250	241750	216	73500	5000	172550	500	1	4327682	10386	11.14	0.81	12	0.21	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	249500	-3.81	20250310	214000	12.15	20250203	421500	-43.06	20240517	192000	25.00	20241129	1.04	N	298020	5000	216 억	763926	N	N	41	N	N
111	20250311	111054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-7500	5	-3.04	1966965000	8187	36.90	240000	245000	237000	320000	173000	246500	240254.67	17.65	-55	256833	251666	244333	239166	231833	254250	241750	216	73500	5000	172550	500	1	4327682	10343	11.10	0.81	12	0.19	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	249500	-4.21	20250310	214000	11.68	20250203	421500	-43.30	20240517	192000	24.48	20241129	1.04	N	298020	5000	216 억	763926	N	N	41	N	N
112	20250311	101055	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-8500	5	-3.45	1462214000	6068	27.35	240000	245000	238000	320000	173000	246500	240971.32	17.65	267	256833	251666	244333	239166	231833	254250	241750	216	73500	5000	172550	500	1	4327682	10300	11.05	0.81	12	0.14	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	249500	-4.61	20250310	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	1.04	N	298020	5000	216 억	763926	N	N	41	N	N
113	20250311	091056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	-4500	5	-1.83	419687000	1744	7.86	240000	243000	238000	320000	173000	246500	240646.22	17.65	383	256833	251666	244333	239166	231833	254250	241750	216	73500	5000	172550	500	1	4327682	10473	11.24	0.82	12	0.04	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	249500	-3.01	20250310	214000	13.08	20250203	421500	-42.59	20240517	192000	26.04	20241129	1.04	N	298020	5000	216 억	763926	N	N	41	N	N
114	20250310	161045	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	4500	2	1.86	5431141250	22131	69.47	242500	249500	237000	314500	169500	242000	245425.49	17.70	-2482	257000	249500	237500	230000	218000	253250	233750	216	72500	5000	169400	500	1	4327682	10668	11.45	0.83	12	0.51	21535.00	295216.00	421500	20240517	-41.52	192000	20241129	28.39	249500	-1.20	20250310	214000	15.19	20250203	421500	-41.52	20240517	192000	28.39	20241129	1.05	N	298020	5000	216 억	766180	N	N	41	N	N
115	20250310	151053	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	5500	2	2.27	5197003250	21182	66.49	242500	249500	237000	314500	169500	242000	245367.31	17.70	-2630	257000	249500	237500	230000	218000	253250	233750	216	72500	5000	169400	500	1	4327682	10711	11.49	0.84	12	0.49	21535.00	295216.00	421500	20240517	-41.28	192000	20241129	28.91	249500	-0.80	20250310	214000	15.65	20250203	421500	-41.28	20240517	192000	28.91	20241129	1.05	N	298020	5000	216 억	766180	N	N	13	N	N
116	20250310	141051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	6000	2	2.48	3271567500	13432	42.16	242500	249500	237000	314500	169500	242000	243577.99	17.70	-419	257000	249500	237500	230000	218000	253250	233750	216	72500	5000	169400	500	1	4327682	10733	11.52	0.84	12	0.31	21535.00	295216.00	421500	20240517	-41.16	192000	20241129	29.17	249500	-0.60	20250310	214000	15.89	20250203	421500	-41.16	20240517	192000	29.17	20241129	1.05	N	298020	5000	216 억	766180	N	N	13	N	N
117	20250310	131049	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	2500	2	1.03	1497085250	6247	19.61	242500	244500	237000	314500	169500	242000	239606.92	17.70	-603	257000	249500	237500	230000	218000	253250	233750	216	72500	5000	169400	500	1	4327682	10581	11.35	0.83	12	0.14	21535.00	295216.00	421500	20240517	-41.99	192000	20241129	27.34	245000	-0.20	20250307	214000	14.25	20250203	421500	-41.99	20240517	192000	27.34	20241129	1.05	N	298020	5000	216 억	766180	N	N	13	N	N
118	20250310	121047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	-2000	5	-0.83	1212456250	5071	15.92	242500	243000	237000	314500	169500	242000	239032.30	17.70	-980	257000	249500	237500	230000	218000	253250	233750	216	72500	5000	169400	500	1	4327682	10386	11.14	0.81	12	0.12	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	245000	-2.04	20250307	214000	12.15	20250203	421500	-43.06	20240517	192000	25.00	20241129	1.05	N	298020	5000	216 억	766180	N	N	13	N	N
119	20250310	111047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-2500	5	-1.03	1045427250	4377	13.74	242500	243000	237000	314500	169500	242000	238765.05	17.70	-839	257000	249500	237500	230000	218000	253250	233750	216	72500	5000	169400	500	1	4327682	10365	11.12	0.81	12	0.10	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	245000	-2.24	20250307	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.05	N	298020	5000	216 억	766180	N	N	13	N	N
120	20250310	101047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-5000	5	-2.07	878887750	3678	11.55	242500	243000	237000	314500	169500	242000	238865.16	17.70	-799	257000	249500	237500	230000	218000	253250	233750	216	72500	5000	169400	500	1	4327682	10257	11.01	0.80	12	0.08	21535.00	295216.00	421500	20240517	-43.77	192000	20241129	23.44	245000	-3.27	20250307	214000	10.75	20250203	421500	-43.77	20240517	192000	23.44	20241129	1.05	N	298020	5000	216 억	766180	N	N	13	N	N
121	20250310	091049	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-4000	5	-1.65	293775750	1224	3.84	242500	243000	237000	314500	169500	242000	239818.61	17.70	-185	257000	249500	237500	230000	218000	253250	233750	216	72500	5000	169400	500	1	4327682	10300	11.05	0.81	12	0.03	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	245000	-2.86	20250307	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	1.05	N	298020	5000	216 억	766180	N	N	13	N	N
122	20250307	161045	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	12500	2	5.45	7534577000	31460	442.66	229500	245000	225500	298000	161000	229500	239493.68	17.60	4280	236166	232832	229666	226332	223166	234500	228000	216	68500	5000	160650	500	1	4327682	10473	11.24	0.82	12	0.73	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	245000	-1.22	20250307	214000	13.08	20250203	421500	-42.59	20240517	192000	26.04	20241129	1.09	N	298020	5000	216 억	761837	N	N	13	N	N
123	20250307	151049	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	12000	2	5.23	7278408000	30401	427.76	229500	245000	225500	298000	161000	229500	239413.44	17.60	4217	236166	232832	229666	226332	223166	234500	228000	216	68500	5000	160650	500	1	4327682	10451	11.21	0.82	12	0.70	21535.00	295216.00	421500	20240517	-42.70	192000	20241129	25.78	245000	-1.43	20250307	214000	12.85	20250203	421500	-42.70	20240517	192000	25.78	20241129	1.09	N	298020	5000	216 억	761837	N	N	11	N	N
124	20250307	141046	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	12500	2	5.45	5311521750	22284	313.55	229500	245000	225500	298000	161000	229500	238355.85	17.60	6418	236166	232832	229666	226332	223166	234500	228000	216	68500	5000	160650	500	1	4327682	10473	11.24	0.82	12	0.51	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	245000	-1.22	20250307	214000	13.08	20250203	421500	-42.59	20240517	192000	26.04	20241129	1.09	N	298020	5000	216 억	761837	N	N	11	N	N
125	20250307	131048	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	9500	2	4.14	2771157250	11778	165.72	229500	240000	225500	298000	161000	229500	235282.50	17.60	1378	236166	232832	229666	226332	223166	234500	228000	216	68500	5000	160650	500	1	4327682	10343	11.10	0.81	12	0.27	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	244000	-2.05	20250106	214000	11.68	20250203	421500	-43.30	20240517	192000	24.48	20241129	1.09	N	298020	5000	216 억	761837	N	N	11	N	N
126	20250307	121047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	6000	2	2.61	2448300500	10414	146.53	229500	240000	225500	298000	161000	229500	235097.03	17.60	674	236166	232832	229666	226332	223166	234500	228000	216	68500	5000	160650	500	1	4327682	10192	10.94	0.80	12	0.24	21535.00	295216.00	421500	20240517	-44.13	192000	20241129	22.66	244000	-3.48	20250106	214000	10.05	20250203	421500	-44.13	20240517	192000	22.66	20241129	1.09	N	298020	5000	216 억	761837	N	N	11	N	N
127	20250307	111045	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	7500	2	3.27	1389965000	5961	83.88	229500	237500	225500	298000	161000	229500	233176.48	17.60	1257	236166	232832	229666	226332	223166	234500	228000	216	68500	5000	160650	500	1	4327682	10257	11.01	0.80	12	0.14	21535.00	295216.00	421500	20240517	-43.77	192000	20241129	23.44	244000	-2.87	20250106	214000	10.75	20250203	421500	-43.77	20240517	192000	23.44	20241129	1.09	N	298020	5000	216 억	761837	N	N	11	N	N
128	20250307	101043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	1500	2	0.65	367520000	1603	22.56	229500	232000	225500	298000	161000	229500	229270.12	17.60	673	236166	232832	229666	226332	223166	234500	228000	216	68500	5000	160650	500	1	4327682	9997	10.73	0.78	12	0.04	21535.00	295216.00	421500	20240517	-45.20	192000	20241129	20.31	244000	-5.33	20250106	214000	7.94	20250203	421500	-45.20	20240517	192000	20.31	20241129	1.09	N	298020	5000	216 억	761837	N	N	11	N	N
129	20250307	091050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-3000	5	-1.31	46708500	206	2.90	229500	229500	225500	298000	161000	229500	226740.29	17.60	-28	236166	232832	229666	226332	223166	234500	228000	216	68500	5000	160650	500	1	4327682	9802	10.52	0.77	12	0.00	21535.00	295216.00	421500	20240517	-46.26	192000	20241129	17.97	244000	-7.17	20250106	214000	5.84	20250203	421500	-46.26	20240517	192000	17.97	20241129	1.09	N	298020	5000	216 억	761837	N	N	11	N	N
130	20250306	161039	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	500	2	0.22	1626176000	7095	45.59	229000	233000	226500	297500	160500	229000	229200.24	17.62	564	238333	233666	225833	221166	213333	236000	223500	216	68500	5000	160300	500	1	4327682	9932	10.66	0.78	12	0.16	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	1.09	N	298020	5000	216 억	762442	N	N	11	N	N
131	20250306	151039	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	0	3	0.00	1499824500	6544	42.05	229000	233000	226500	297500	160500	229000	229190.79	17.62	579	238333	233666	225833	221166	213333	236000	223500	216	68500	5000	160300	500	1	4327682	9910	10.63	0.78	12	0.15	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	214000	7.01	20250203	421500	-45.67	20240517	192000	19.27	20241129	1.09	N	298020	5000	216 억	762442	N	N	44	N	N
132	20250306	141039	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	0	3	0.00	1074953000	4681	30.08	229000	233000	227000	297500	160500	229000	229641.74	17.62	391	238333	233666	225833	221166	213333	236000	223500	216	68500	5000	160300	500	1	4327682	9910	10.63	0.78	12	0.11	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	214000	7.01	20250203	421500	-45.67	20240517	192000	19.27	20241129	1.09	N	298020	5000	216 억	762442	N	N	44	N	N
133	20250306	131039	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-500	5	-0.22	852212000	3705	23.80	229000	233000	228000	297500	160500	229000	230016.73	17.62	196	238333	233666	225833	221166	213333	236000	223500	216	68500	5000	160300	500	1	4327682	9889	10.61	0.77	12	0.09	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	214000	6.78	20250203	421500	-45.79	20240517	192000	19.01	20241129	1.09	N	298020	5000	216 억	762442	N	N	44	N	N
134	20250306	121039	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	0	3	0.00	686530250	2981	19.15	229000	233000	228500	297500	160500	229000	230302.00	17.62	257	238333	233666	225833	221166	213333	236000	223500	216	68500	5000	160300	500	1	4327682	9910	10.63	0.78	12	0.07	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	214000	7.01	20250203	421500	-45.67	20240517	192000	19.27	20241129	1.09	N	298020	5000	216 억	762442	N	N	44	N	N
135	20250306	111035	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	500	2	0.22	597036250	2591	16.65	229000	233000	228500	297500	160500	229000	230426.96	17.62	253	238333	233666	225833	221166	213333	236000	223500	216	68500	5000	160300	500	1	4327682	9932	10.66	0.78	12	0.06	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	1.09	N	298020	5000	216 억	762442	N	N	44	N	N
136	20250306	101037	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	1000	2	0.44	429811750	1863	11.97	229000	233000	228500	297500	160500	229000	230709.47	17.62	197	238333	233666	225833	221166	213333	236000	223500	216	68500	5000	160300	500	1	4327682	9954	10.68	0.78	12	0.04	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	214000	7.48	20250203	421500	-45.43	20240517	192000	19.79	20241129	1.09	N	298020	5000	216 억	762442	N	N	44	N	N
137	20250306	091042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	2000	2	0.87	172320500	745	4.79	229000	233000	228500	297500	160500	229000	231302.68	17.62	234	238333	233666	225833	221166	213333	236000	223500	216	68500	5000	160300	500	1	4327682	9997	10.73	0.78	12	0.02	21535.00	295216.00	421500	20240517	-45.20	192000	20241129	20.31	244000	-5.33	20250106	214000	7.94	20250203	421500	-45.20	20240517	192000	20.31	20241129	1.09	N	298020	5000	216 억	762442	N	N	44	N	N
138	20250305	161026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	9000	2	4.09	3532102000	15531	137.96	218000	230500	218000	286000	154000	220000	227419.96	17.51	4905	230000	225000	220500	215500	211000	222750	213250	216	66000	5000	154000	500	1	4327682	9910	10.63	0.78	12	0.36	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	214000	7.01	20250203	421500	-45.67	20240517	192000	19.27	20241129	1.09	N	298020	5000	216 억	757688	N	N	44	N	N
139	20250305	151031	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	9000	2	4.09	3337745500	14682	130.41	218000	230500	218000	286000	154000	220000	227335.89	17.51	5154	230000	225000	220500	215500	211000	222750	213250	216	66000	5000	154000	500	1	4327682	9910	10.63	0.78	12	0.34	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	214000	7.01	20250203	421500	-45.67	20240517	192000	19.27	20241129	1.09	N	298020	5000	216 억	757688	N	N	75	N	N
140	20250305	141030	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	9500	2	4.32	2894527500	12749	113.24	218000	230500	218000	286000	154000	220000	227039.57	17.51	4921	230000	225000	220500	215500	211000	222750	213250	216	66000	5000	154000	500	1	4327682	9932	10.66	0.78	12	0.29	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	1.09	N	298020	5000	216 억	757688	N	N	75	N	N
141	20250305	131026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	8500	2	3.86	2337624750	10319	91.66	218000	230500	218000	286000	154000	220000	226535.98	17.51	4335	230000	225000	220500	215500	211000	222750	213250	216	66000	5000	154000	500	1	4327682	9889	10.61	0.77	12	0.24	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	214000	6.78	20250203	421500	-45.79	20240517	192000	19.01	20241129	1.09	N	298020	5000	216 억	757688	N	N	75	N	N
142	20250305	121029	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	9000	2	4.09	2139969250	9454	83.98	218000	230500	218000	286000	154000	220000	226355.96	17.51	4272	230000	225000	220500	215500	211000	222750	213250	216	66000	5000	154000	500	1	4327682	9910	10.63	0.78	12	0.22	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	214000	7.01	20250203	421500	-45.67	20240517	192000	19.27	20241129	1.09	N	298020	5000	216 억	757688	N	N	75	N	N
143	20250305	111023	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	9500	2	4.32	1678774750	7444	66.12	218000	230500	218000	286000	154000	220000	225520.52	17.51	3592	230000	225000	220500	215500	211000	222750	213250	216	66000	5000	154000	500	1	4327682	9932	10.66	0.78	12	0.17	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	214000	7.24	20250203	421500	-45.55	20240517	192000	19.53	20241129	1.09	N	298020	5000	216 억	757688	N	N	75	N	N
144	20250305	101027	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	5500	2	2.50	690800000	3115	27.67	218000	225500	218000	286000	154000	220000	221765.65	17.51	1571	230000	225000	220500	215500	211000	222750	213250	216	66000	5000	154000	500	1	4327682	9759	10.47	0.76	12	0.07	21535.00	295216.00	421500	20240517	-46.50	192000	20241129	17.45	244000	-7.58	20250106	214000	5.37	20250203	421500	-46.50	20240517	192000	17.45	20241129	1.09	N	298020	5000	216 억	757688	N	N	75	N	N
145	20250305	091026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222000	2000	2	0.91	187508500	851	7.56	218000	222500	218000	286000	154000	220000	220339.01	17.51	432	230000	225000	220500	215500	211000	222750	213250	216	66000	5000	154000	500	1	4327682	9607	10.31	0.75	12	0.02	21535.00	295216.00	421500	20240517	-47.33	192000	20241129	15.62	244000	-9.02	20250106	214000	3.74	20250203	421500	-47.33	20240517	192000	15.62	20241129	1.09	N	298020	5000	216 억	757688	N	N	75	N	N
146	20250304	161016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	-5500	5	-2.44	2471387250	11227	63.20	225500	225500	216000	293000	158000	225500	220128.91	17.61	-4318	232166	228832	225666	222332	219166	227250	220750	216	67500	5000	157850	500	1	4327682	9521	10.22	0.75	12	0.26	21535.00	295216.00	421500	20240517	-47.81	192000	20241129	14.58	244000	-9.84	20250106	214000	2.80	20250203	421500	-47.81	20240517	192000	14.58	20241129	1.17	N	298020	5000	216 억	762226	N	N	75	N	N
147	20250304	151012	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222500	-3000	5	-1.33	2268614250	10309	58.03	225500	225500	216000	293000	158000	225500	220061.52	17.61	-4152	232166	228832	225666	222332	219166	227250	220750	216	67500	5000	157850	500	1	4327682	9629	10.33	0.75	12	0.24	21535.00	295216.00	421500	20240517	-47.21	192000	20241129	15.89	244000	-8.81	20250106	214000	3.97	20250203	421500	-47.21	20240517	192000	15.89	20241129	1.17	N	298020	5000	216 억	762226	N	N	434	N	N
148	20250304	141017	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	-6000	5	-2.66	1696071250	7722	43.47	225500	225500	216000	293000	158000	225500	219641.45	17.61	-3867	232166	228832	225666	222332	219166	227250	220750	216	67500	5000	157850	500	1	4327682	9499	10.19	0.74	12	0.18	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	244000	-10.04	20250106	214000	2.57	20250203	421500	-47.92	20240517	192000	14.32	20241129	1.17	N	298020	5000	216 억	762226	N	N	434	N	N
149	20250304	131014	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	-6000	5	-2.66	1396413000	6361	35.81	225500	225500	216000	293000	158000	225500	219527.28	17.61	-3536	232166	228832	225666	222332	219166	227250	220750	216	67500	5000	157850	500	1	4327682	9499	10.19	0.74	12	0.15	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	244000	-10.04	20250106	214000	2.57	20250203	421500	-47.92	20240517	192000	14.32	20241129	1.17	N	298020	5000	216 억	762226	N	N	434	N	N
150	20250304	121011	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	-5500	5	-2.44	1210183500	5513	31.03	225500	225500	216000	293000	158000	225500	219514.51	17.61	-2986	232166	228832	225666	222332	219166	227250	220750	216	67500	5000	157850	500	1	4327682	9521	10.22	0.75	12	0.13	21535.00	295216.00	421500	20240517	-47.81	192000	20241129	14.58	244000	-9.84	20250106	214000	2.80	20250203	421500	-47.81	20240517	192000	14.58	20241129	1.17	N	298020	5000	216 억	762226	N	N	434	N	N
151	20250304	111015	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	-6500	5	-2.88	1041908250	4748	26.73	225500	225500	216000	293000	158000	225500	219441.50	17.61	-2496	232166	228832	225666	222332	219166	227250	220750	216	67500	5000	157850	500	1	4327682	9478	10.17	0.74	12	0.11	21535.00	295216.00	421500	20240517	-48.04	192000	20241129	14.06	244000	-10.25	20250106	214000	2.34	20250203	421500	-48.04	20240517	192000	14.06	20241129	1.17	N	298020	5000	216 억	762226	N	N	434	N	N
152	20250304	101009	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	-6000	5	-2.66	786498250	3584	20.18	225500	225500	216000	293000	158000	225500	219447.06	17.61	-1560	232166	228832	225666	222332	219166	227250	220750	216	67500	5000	157850	500	1	4327682	9499	10.19	0.74	12	0.08	21535.00	295216.00	421500	20240517	-47.92	192000	20241129	14.32	244000	-10.04	20250106	214000	2.57	20250203	421500	-47.92	20240517	192000	14.32	20241129	1.17	N	298020	5000	216 억	762226	N	N	434	N	N
153	20250304	091006	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	218000	-7500	5	-3.33	352048000	1609	9.06	225500	225500	216000	293000	158000	225500	218799.25	17.61	-706	232166	228832	225666	222332	219166	227250	220750	216	67500	5000	157850	500	1	4327682	9434	10.12	0.74	12	0.04	21535.00	295216.00	421500	20240517	-48.28	192000	20241129	13.54	244000	-10.66	20250106	214000	1.87	20250203	421500	-48.28	20240517	192000	13.54	20241129	1.17	N	298020	5000	216 억	762226	N	N	434	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History