KissMeData/298020/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

2025-02-28 18:11:50 +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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-6000	5	-2.59	3992837500	17719	69.72	228500	229000	222500	300500	162500	231500	225342.01	17.64	0	-1244	242500	237000	228500	223000	214500	239750	225750	216	69000	5000	162050	500	1	4327682	9759	10.47	0.76	12	0.41	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	1.19	N	298020	5000	216 억	763356	N	N	434	N	N
3	20250228	151213	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	-8500	5	-3.67	3151212000	13980	55.01	228500	229000	222500	300500	162500	231500	225408.58	17.64	0	-1584	242500	237000	228500	223000	214500	239750	225750	216	69000	5000	162050	500	1	4327682	9651	10.36	0.76	12	0.32	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	244000	-8.61	20250106	214000	4.21	20250203	421500	-47.09	20240517	192000	16.15	20241129	1.19	N	298020	5000	216 억	763356	N	N	50	N	N
4	20250228	141215	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	-7500	5	-3.24	2634712500	11669	45.92	228500	229000	223500	300500	162500	231500	225787.34	17.64	0	-1475	242500	237000	228500	223000	214500	239750	225750	216	69000	5000	162050	500	1	4327682	9694	10.40	0.76	12	0.27	21535.00	295216.00	421500	20240517	-46.86	192000	20241129	16.67	244000	-8.20	20250106	214000	4.67	20250203	421500	-46.86	20240517	192000	16.67	20241129	1.19	N	298020	5000	216 억	763356	N	N	50	N	N
5	20250228	131207	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-6000	5	-2.59	2220537000	9828	38.67	228500	229000	223500	300500	162500	231500	225939.87	17.64	0	-1102	242500	237000	228500	223000	214500	239750	225750	216	69000	5000	162050	500	1	4327682	9759	10.47	0.76	12	0.23	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	1.19	N	298020	5000	216 억	763356	N	N	50	N	N
6	20250228	121202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-6000	5	-2.59	1657106500	7324	28.82	228500	229000	223500	300500	162500	231500	226257.03	17.64	0	-80	242500	237000	228500	223000	214500	239750	225750	216	69000	5000	162050	500	1	4327682	9759	10.47	0.76	12	0.17	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	1.19	N	298020	5000	216 억	763356	N	N	50	N	N
7	20250228	111206	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-5000	5	-2.16	1363533000	6026	23.71	228500	229000	223500	300500	162500	231500	226274.98	17.64	0	250	242500	237000	228500	223000	214500	239750	225750	216	69000	5000	162050	500	1	4327682	9802	10.52	0.77	12	0.14	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	1.19	N	298020	5000	216 억	763356	N	N	50	N	N
8	20250228	101204	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-3000	5	-1.30	964625000	4272	16.81	228500	229000	223500	300500	162500	231500	225801.73	17.64	0	134	242500	237000	228500	223000	214500	239750	225750	216	69000	5000	162050	500	1	4327682	9889	10.61	0.77	12	0.10	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	1.19	N	298020	5000	216 억	763356	N	N	50	N	N
9	20250228	091208	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-5500	5	-2.38	177767000	785	3.09	228500	228500	225500	300500	162500	231500	226454.78	17.64	0	-126	242500	237000	228500	223000	214500	239750	225750	216	69000	5000	162050	500	1	4327682	9781	10.49	0.77	12	0.02	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	244000	-7.38	20250106	214000	5.61	20250203	421500	-46.38	20240517	192000	17.71	20241129	1.19	N	298020	5000	216 억	763356	N	N	50	N	N
10	20250227	161155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	8000	2	3.58	5819620000	25314	188.33	222500	234000	220000	290500	156500	223500	229896.53	17.47	0	7745	230500	227000	221000	217500	211500	228750	219250	216	67000	5000	156450	500	1	4327682	10019	10.75	0.78	12	0.58	21535.00	295216.00	421500	20240517	-45.08	192000	20241129	20.57	244000	-5.12	20250106	214000	8.18	20250203	421500	-45.08	20240517	192000	20.57	20241129	1.10	N	298020	5000	216 억	756171	N	N	50	N	N
11	20250227	151156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	9000	2	4.03	5483737500	23863	177.54	222500	234000	220000	290500	156500	223500	229800.84	17.47	0	7050	230500	227000	221000	217500	211500	228750	219250	216	67000	5000	156450	500	1	4327682	10062	10.80	0.79	12	0.55	21535.00	295216.00	421500	20240517	-44.84	192000	20241129	21.09	244000	-4.71	20250106	214000	8.64	20250203	421500	-44.84	20240517	192000	21.09	20241129	1.10	N	298020	5000	216 억	756171	N	N	9	N	N
12	20250227	141158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	8500	2	3.80	4821046500	21012	156.33	222500	234000	220000	290500	156500	223500	229442.53	17.47	0	7507	230500	227000	221000	217500	211500	228750	219250	216	67000	5000	156450	500	1	4327682	10040	10.77	0.79	12	0.49	21535.00	295216.00	421500	20240517	-44.96	192000	20241129	20.83	244000	-4.92	20250106	214000	8.41	20250203	421500	-44.96	20240517	192000	20.83	20241129	1.10	N	298020	5000	216 억	756171	N	N	9	N	N
13	20250227	131156	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	9000	2	4.03	4329691000	18896	140.58	222500	234000	220000	290500	156500	223500	229132.67	17.47	0	7639	230500	227000	221000	217500	211500	228750	219250	216	67000	5000	156450	500	1	4327682	10062	10.80	0.79	12	0.44	21535.00	295216.00	421500	20240517	-44.84	192000	20241129	21.09	244000	-4.71	20250106	214000	8.64	20250203	421500	-44.84	20240517	192000	21.09	20241129	1.10	N	298020	5000	216 억	756171	N	N	9	N	N
14	20250227	121152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	9000	2	4.03	3437912000	15063	112.07	222500	233500	220000	290500	156500	223500	228235.54	17.47	0	6434	230500	227000	221000	217500	211500	228750	219250	216	67000	5000	156450	500	1	4327682	10062	10.80	0.79	12	0.35	21535.00	295216.00	421500	20240517	-44.84	192000	20241129	21.09	244000	-4.71	20250106	214000	8.64	20250203	421500	-44.84	20240517	192000	21.09	20241129	1.10	N	298020	5000	216 억	756171	N	N	9	N	N
15	20250227	111202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	6500	2	2.91	2433948500	10733	79.85	222500	230500	220000	290500	156500	223500	226772.43	17.47	0	5342	230500	227000	221000	217500	211500	228750	219250	216	67000	5000	156450	500	1	4327682	9954	10.68	0.78	12	0.25	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	1.10	N	298020	5000	216 억	756171	N	N	9	N	N
16	20250227	101232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	3500	2	1.57	1041964500	4643	34.54	222500	227500	220000	290500	156500	223500	224416.22	17.47	0	1952	230500	227000	221000	217500	211500	228750	219250	216	67000	5000	156450	500	1	4327682	9824	10.54	0.77	12	0.11	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	214000	6.07	20250203	421500	-46.14	20240517	192000	18.23	20241129	1.10	N	298020	5000	216 억	756171	N	N	9	N	N
17	20250227	091246	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	221500	-2000	5	-0.89	207155000	938	6.98	222500	223000	220000	290500	156500	223500	220847.55	17.47	0	115	230500	227000	221000	217500	211500	228750	219250	216	67000	5000	156450	500	1	4327682	9586	10.29	0.75	12	0.02	21535.00	295216.00	421500	20240517	-47.45	192000	20241129	15.36	244000	-9.22	20250106	214000	3.50	20250203	421500	-47.45	20240517	192000	15.36	20241129	1.10	N	298020	5000	216 억	756171	N	N	9	N	N
18	20250226	161154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	7000	2	3.23	2972284000	13434	30.20	217500	224500	215000	281000	152000	216500	221250.54	17.41	0	3024	242833	229666	222333	209166	201833	226000	205500	216	64500	5000	151550	500	1	4327682	9672	10.38	0.76	12	0.31	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	244000	-8.40	20250106	214000	4.44	20250203	421500	-46.98	20240517	192000	16.41	20241129	1.10	N	298020	5000	216 억	753337	N	N	9	N	N
19	20250226	151200	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	7500	2	3.46	2770719000	12532	28.17	217500	224500	215000	281000	152000	216500	221091.89	17.41	0	2703	242833	229666	222333	209166	201833	226000	205500	216	64500	5000	151550	500	1	4327682	9694	10.40	0.76	12	0.29	21535.00	295216.00	421500	20240517	-46.86	192000	20241129	16.67	244000	-8.20	20250106	214000	4.67	20250203	421500	-46.86	20240517	192000	16.67	20241129	1.10	N	298020	5000	216 억	753337	N	N	4	N	N
20	20250226	141158	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	7000	2	3.23	2470399500	11188	25.15	217500	224500	215000	281000	152000	216500	220808.35	17.41	0	2142	242833	229666	222333	209166	201833	226000	205500	216	64500	5000	151550	500	1	4327682	9672	10.38	0.76	12	0.26	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	244000	-8.40	20250106	214000	4.44	20250203	421500	-46.98	20240517	192000	16.41	20241129	1.10	N	298020	5000	216 억	753337	N	N	4	N	N
21	20250226	131155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223000	6500	2	3.00	2259693000	10243	23.03	217500	224500	215000	281000	152000	216500	220608.91	17.41	0	2150	242833	229666	222333	209166	201833	226000	205500	216	64500	5000	151550	500	1	4327682	9651	10.36	0.76	12	0.24	21535.00	295216.00	421500	20240517	-47.09	192000	20241129	16.15	244000	-8.61	20250106	214000	4.21	20250203	421500	-47.09	20240517	192000	16.15	20241129	1.10	N	298020	5000	216 억	753337	N	N	4	N	N
22	20250226	121155	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	7000	2	3.23	2025550500	9195	20.67	217500	224500	215000	281000	152000	216500	220288.67	17.41	0	2095	242833	229666	222333	209166	201833	226000	205500	216	64500	5000	151550	500	1	4327682	9672	10.38	0.76	12	0.21	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	244000	-8.40	20250106	214000	4.44	20250203	421500	-46.98	20240517	192000	16.41	20241129	1.10	N	298020	5000	216 억	753337	N	N	4	N	N
23	20250226	111154	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222000	5500	2	2.54	1715004000	7803	17.54	217500	224500	215000	281000	152000	216500	219788.20	17.41	0	1313	242833	229666	222333	209166	201833	226000	205500	216	64500	5000	151550	500	1	4327682	9607	10.31	0.75	12	0.18	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	1.10	N	298020	5000	216 억	753337	N	N	4	N	N
24	20250226	101152	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	3500	2	1.62	1010855500	4633	10.41	217500	220000	215000	281000	152000	216500	218186.31	17.41	0	-340	242833	229666	222333	209166	201833	226000	205500	216	64500	5000	151550	500	1	4327682	9521	10.22	0.75	12	0.11	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	1.10	N	298020	5000	216 억	753337	N	N	4	N	N
25	20250226	091202	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	2500	2	1.15	536759000	2465	5.54	217500	220000	215000	281000	152000	216500	217752.64	17.41	0	-81	242833	229666	222333	209166	201833	226000	205500	216	64500	5000	151550	500	1	4327682	9478	10.17	0.74	12	0.06	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	1.10	N	298020	5000	216 억	753337	N	N	4	N	N
26	20250225	161146	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	216500	-21000	5	-8.84	9825855500	44199	579.36	235500	235500	215000	308500	166500	237500	222310.34	17.68	0	-9768	241500	239500	237500	235500	233500	238500	234500	216	71000	5000	166250	500	1	4327682	9369	10.05	0.73	12	1.02	21535.00	295216.00	421500	20240517	-48.64	192000	20241129	12.76	244000	-11.27	20250106	214000	1.17	20250203	421500	-48.64	20240517	192000	12.76	20241129	1.08	N	298020	5000	216 억	764941	N	N	4	N	N
27	20250225	151146	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	215500	-22000	5	-9.26	9125592500	40958	536.87	235500	235500	215000	308500	166500	237500	222800.08	17.68	0	-8962	241500	239500	237500	235500	233500	238500	234500	216	71000	5000	166250	500	1	4327682	9326	10.01	0.73	12	0.95	21535.00	295216.00	421500	20240517	-48.87	192000	20241129	12.24	244000	-11.68	20250106	214000	0.70	20250203	421500	-48.87	20240517	192000	12.24	20241129	1.08	N	298020	5000	216 억	764941	N	N	55	N	N
28	20250225	141144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	-18500	5	-7.79	6247816000	27683	362.87	235500	235500	215000	308500	166500	237500	225687.17	17.68	0	-5720	241500	239500	237500	235500	233500	238500	234500	216	71000	5000	166250	500	1	4327682	9478	10.17	0.74	12	0.64	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	1.08	N	298020	5000	216 억	764941	N	N	55	N	N
29	20250225	131151	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-9500	5	-4.00	2591715000	11213	146.98	235500	235500	227500	308500	166500	237500	231129.16	17.68	0	-3892	241500	239500	237500	235500	233500	238500	234500	216	71000	5000	166250	500	1	4327682	9867	10.59	0.77	12	0.26	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	214000	6.54	20250203	421500	-45.91	20240517	192000	18.75	20241129	1.08	N	298020	5000	216 억	764941	N	N	55	N	N
30	20250225	121147	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-6500	5	-2.74	1671763500	7205	94.44	235500	235500	230000	308500	166500	237500	232020.64	17.68	0	-2290	241500	239500	237500	235500	233500	238500	234500	216	71000	5000	166250	500	1	4327682	9997	10.73	0.78	12	0.17	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	1.08	N	298020	5000	216 억	764941	N	N	55	N	N
31	20250225	111145	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-6000	5	-2.53	1114638500	4791	62.80	235500	235500	231000	308500	166500	237500	232642.44	17.68	0	-2215	241500	239500	237500	235500	233500	238500	234500	216	71000	5000	166250	500	1	4327682	10019	10.75	0.78	12	0.11	21535.00	295216.00	421500	20240517	-45.08	192000	20241129	20.57	244000	-5.12	20250106	214000	8.18	20250203	421500	-45.08	20240517	192000	20.57	20241129	1.08	N	298020	5000	216 억	764941	N	N	55	N	N
32	20250225	101144	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-6000	5	-2.53	810396500	3477	45.58	235500	235500	231000	308500	166500	237500	233060.72	17.68	0	-1816	241500	239500	237500	235500	233500	238500	234500	216	71000	5000	166250	500	1	4327682	10019	10.75	0.78	12	0.08	21535.00	295216.00	421500	20240517	-45.08	192000	20241129	20.57	244000	-5.12	20250106	214000	8.18	20250203	421500	-45.08	20240517	192000	20.57	20241129	1.08	N	298020	5000	216 억	764941	N	N	55	N	N
33	20250225	091150	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-4000	5	-1.68	165220500	705	9.24	235500	235500	233500	308500	166500	237500	234310.07	17.68	0	-230	241500	239500	237500	235500	233500	238500	234500	216	71000	5000	166250	500	1	4327682	10105	10.84	0.79	12	0.02	21535.00	295216.00	421500	20240517	-44.60	192000	20241129	21.61	244000	-4.30	20250106	214000	9.11	20250203	421500	-44.60	20240517	192000	21.61	20241129	1.08	N	298020	5000	216 억	764941	N	N	55	N	N
34	20250224	161136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	-1500	5	-0.63	1803113000	7613	76.18	238500	239500	235500	310500	167500	239000	236845.29	17.66	0	-770	245666	242332	239666	236332	233666	241000	235000	216	71500	5000	167300	500	1	4327682	10278	11.03	0.80	12	0.18	21535.00	295216.00	421500	20240517	-43.65	192000	20241129	23.70	244000	-2.66	20250106	214000	10.98	20250203	421500	-43.65	20240517	192000	23.70	20241129	1.07	N	298020	5000	216 억	764271	N	N	55	N	N
35	20250224	151137	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-2000	5	-0.84	1463743000	6178	61.82	238500	239500	235500	310500	167500	239000	236928.29	17.66	0	-1239	245666	242332	239666	236332	233666	241000	235000	216	71500	5000	167300	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	1.07	N	298020	5000	216 억	764271	N	N	9	N	N
36	20250224	141134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-2500	5	-1.05	1344018000	5673	56.77	238500	239500	235500	310500	167500	239000	236914.86	17.66	0	-1395	245666	242332	239666	236332	233666	241000	235000	216	71500	5000	167300	500	1	4327682	10235	10.98	0.80	12	0.13	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	244000	-3.07	20250106	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	1.07	N	298020	5000	216 억	764271	N	N	9	N	N
37	20250224	131136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-2500	5	-1.05	1126114500	4750	47.53	238500	239500	235500	310500	167500	239000	237076.74	17.66	0	-1435	245666	242332	239666	236332	233666	241000	235000	216	71500	5000	167300	500	1	4327682	10235	10.98	0.80	12	0.11	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	244000	-3.07	20250106	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	1.07	N	298020	5000	216 억	764271	N	N	9	N	N
38	20250224	121133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	-3000	5	-1.26	900925000	3796	37.99	238500	239500	235500	310500	167500	239000	237335.35	17.66	0	-981	245666	242332	239666	236332	233666	241000	235000	216	71500	5000	167300	500	1	4327682	10213	10.96	0.80	12	0.09	21535.00	295216.00	421500	20240517	-44.01	192000	20241129	22.92	244000	-3.28	20250106	214000	10.28	20250203	421500	-44.01	20240517	192000	22.92	20241129	1.07	N	298020	5000	216 억	764271	N	N	9	N	N
39	20250224	111131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-2500	5	-1.05	652572500	2744	27.46	238500	239500	236000	310500	167500	239000	237817.97	17.66	0	-448	245666	242332	239666	236332	233666	241000	235000	216	71500	5000	167300	500	1	4327682	10235	10.98	0.80	12	0.06	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	244000	-3.07	20250106	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	1.07	N	298020	5000	216 억	764271	N	N	9	N	N
40	20250224	101130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-1000	5	-0.42	404802500	1700	17.01	238500	239500	236000	310500	167500	239000	238119.12	17.66	0	199	245666	242332	239666	236332	233666	241000	235000	216	71500	5000	167300	500	1	4327682	10300	11.05	0.81	12	0.04	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	244000	-2.46	20250106	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	1.07	N	298020	5000	216 억	764271	N	N	9	N	N
41	20250224	091138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	-1500	5	-0.63	120277500	507	5.07	238500	238500	236000	310500	167500	239000	237233.73	17.66	0	259	245666	242332	239666	236332	233666	241000	235000	216	71500	5000	167300	500	1	4327682	10278	11.03	0.80	12	0.01	21535.00	295216.00	421500	20240517	-43.65	192000	20241129	23.70	244000	-2.66	20250106	214000	10.98	20250203	421500	-43.65	20240517	192000	23.70	20241129	1.07	N	298020	5000	216 억	764271	N	N	9	N	N
42	20250221	161127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-1500	5	-0.62	2383701000	9974	55.65	239500	243000	237000	312500	168500	240500	238991.47	17.66	0	258	247166	243832	240666	237332	234166	245500	239000	216	72000	5000	168350	500	1	4327682	10343	11.10	0.81	12	0.23	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	1.05	N	298020	5000	216 억	764447	N	N	9	N	N
43	20250221	151131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-2000	5	-0.83	2300308500	9625	53.70	239500	243000	237000	312500	168500	240500	238993.09	17.66	0	247	247166	243832	240666	237332	234166	245500	239000	216	72000	5000	168350	500	1	4327682	10322	11.07	0.81	12	0.22	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	244000	-2.25	20250106	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	1.05	N	298020	5000	216 억	764447	N	N	165	N	N
44	20250221	141132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-1000	5	-0.42	1929983500	8078	45.07	239500	243000	237000	312500	168500	240500	238918.48	17.66	0	-162	247166	243832	240666	237332	234166	245500	239000	216	72000	5000	168350	500	1	4327682	10365	11.12	0.81	12	0.19	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	244000	-1.84	20250106	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.05	N	298020	5000	216 억	764447	N	N	165	N	N
45	20250221	131131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-2000	5	-0.83	1500409500	6279	35.03	239500	243000	237000	312500	168500	240500	238956.76	17.66	0	-872	247166	243832	240666	237332	234166	245500	239000	216	72000	5000	168350	500	1	4327682	10322	11.07	0.81	12	0.15	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	244000	-2.25	20250106	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	1.05	N	298020	5000	216 억	764447	N	N	165	N	N
46	20250221	121132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-2000	5	-0.83	1140115000	4768	26.60	239500	243000	237000	312500	168500	240500	239118.08	17.66	0	-1145	247166	243832	240666	237332	234166	245500	239000	216	72000	5000	168350	500	1	4327682	10322	11.07	0.81	12	0.11	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	244000	-2.25	20250106	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	1.05	N	298020	5000	216 억	764447	N	N	165	N	N
47	20250221	111127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	-3500	5	-1.46	908403500	3795	21.17	239500	243000	237000	312500	168500	240500	239368.51	17.66	0	-1331	247166	243832	240666	237332	234166	245500	239000	216	72000	5000	168350	500	1	4327682	10257	11.01	0.80	12	0.09	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	1.05	N	298020	5000	216 억	764447	N	N	165	N	N
48	20250221	101130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	0	3	0.00	355059500	1475	8.23	239500	243000	239000	312500	168500	240500	240718.31	17.66	0	-190	247166	243832	240666	237332	234166	245500	239000	216	72000	5000	168350	500	1	4327682	10408	11.17	0.81	12	0.03	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	244000	-1.43	20250106	214000	12.38	20250203	421500	-42.94	20240517	192000	25.26	20241129	1.05	N	298020	5000	216 억	764447	N	N	165	N	N
49	20250221	091132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-1000	5	-0.42	86415000	360	2.01	239500	242000	239500	312500	168500	240500	240041.67	17.66	0	-224	247166	243832	240666	237332	234166	245500	239000	216	72000	5000	168350	500	1	4327682	10365	11.12	0.81	12	0.01	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	244000	-1.84	20250106	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.05	N	298020	5000	216 억	764447	N	N	165	N	N
50	20250220	161121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	1000	2	0.42	4304592500	17897	129.27	238500	244000	237500	311000	168000	239500	240520.35	17.72	0	-163	245166	242332	240166	237332	235166	243750	238750	216	71500	5000	167650	500	1	4327682	10408	11.17	0.81	12	0.41	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	244000	0.00	20250106	214000	12.38	20250203	421500	-42.94	20240517	192000	25.26	20241129	1.13	N	298020	5000	216 억	766688	N	N	165	N	N
51	20250220	151127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	500	2	0.21	3942881500	16392	118.40	238500	244000	237500	311000	168000	239500	240536.94	17.72	0	-373	245166	242332	240166	237332	235166	243750	238750	216	71500	5000	167650	500	1	4327682	10386	11.14	0.81	12	0.38	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	244000	0.00	20250106	214000	12.15	20250203	421500	-43.06	20240517	192000	25.00	20241129	1.13	N	298020	5000	216 억	766688	N	N	105	N	N
52	20250220	141127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	243000	3500	2	1.46	2692949000	11226	81.08	238500	244000	237500	311000	168000	239500	239885.00	17.72	0	578	245166	242332	240166	237332	235166	243750	238750	216	71500	5000	167650	500	1	4327682	10516	11.28	0.82	12	0.26	21535.00	295216.00	421500	20240517	-42.35	192000	20241129	26.56	244000	0.00	20250106	214000	13.55	20250203	421500	-42.35	20240517	192000	26.56	20241129	1.13	N	298020	5000	216 억	766688	N	N	105	N	N
53	20250220	131123	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-500	5	-0.21	1418381000	5947	42.95	238500	240500	237500	311000	168000	239500	238503.62	17.72	0	-1664	245166	242332	240166	237332	235166	243750	238750	216	71500	5000	167650	500	1	4327682	10343	11.10	0.81	12	0.14	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	1.13	N	298020	5000	216 억	766688	N	N	105	N	N
54	20250220	121125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	-2000	5	-0.84	1154425500	4840	34.96	238500	240500	237500	311000	168000	239500	238517.67	17.72	0	-1791	245166	242332	240166	237332	235166	243750	238750	216	71500	5000	167650	500	1	4327682	10278	11.03	0.80	12	0.11	21535.00	295216.00	421500	20240517	-43.65	192000	20241129	23.70	244000	-2.66	20250106	214000	10.98	20250203	421500	-43.65	20240517	192000	23.70	20241129	1.13	N	298020	5000	216 억	766688	N	N	105	N	N
55	20250220	111124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	-1000	5	-0.42	861771000	3610	26.07	238500	240500	237500	311000	168000	239500	238717.73	17.72	0	-1107	245166	242332	240166	237332	235166	243750	238750	216	71500	5000	167650	500	1	4327682	10322	11.07	0.81	12	0.08	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	244000	-2.25	20250106	214000	11.45	20250203	421500	-43.42	20240517	192000	24.22	20241129	1.13	N	298020	5000	216 억	766688	N	N	105	N	N
56	20250220	101125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-1500	5	-0.63	613307000	2566	18.53	238500	240500	237500	311000	168000	239500	239012.86	17.72	0	-612	245166	242332	240166	237332	235166	243750	238750	216	71500	5000	167650	500	1	4327682	10300	11.05	0.81	12	0.06	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	244000	-2.46	20250106	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	1.13	N	298020	5000	216 억	766688	N	N	105	N	N
57	20250220	091128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	0	3	0.00	144948000	607	4.38	238500	240000	238000	311000	168000	239500	238794.07	17.72	0	-231	245166	242332	240166	237332	235166	243750	238750	216	71500	5000	167650	500	1	4327682	10365	11.12	0.81	12	0.01	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	244000	-1.84	20250106	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.13	N	298020	5000	216 억	766688	N	N	105	N	N
58	20250219	161120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-1500	5	-0.62	3316514000	13811	62.27	239000	243000	238000	313000	169000	241000	240134.44	17.75	0	-640	247333	244166	238333	235166	229333	245750	236750	216	72000	5000	168700	500	1	4327682	10365	11.12	0.81	12	0.32	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	244000	-1.84	20250106	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.13	N	298020	5000	216 억	768229	N	N	105	N	N
59	20250219	151124	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	-1000	5	-0.41	3114477500	12969	58.47	239000	243000	238000	313000	169000	241000	240146.54	17.75	0	-461	247333	244166	238333	235166	229333	245750	236750	216	72000	5000	168700	500	1	4327682	10386	11.14	0.81	12	0.30	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	244000	-1.64	20250106	214000	12.15	20250203	421500	-43.06	20240517	192000	25.00	20241129	1.13	N	298020	5000	216 억	768229	N	N	212	N	N
60	20250219	141119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	-500	5	-0.21	2228078000	9301	41.93	239000	242500	238000	313000	169000	241000	239549.40	17.75	0	-1672	247333	244166	238333	235166	229333	245750	236750	216	72000	5000	168700	500	1	4327682	10408	11.17	0.81	12	0.21	21535.00	295216.00	421500	20240517	-42.94	192000	20241129	25.26	244000	-1.43	20250106	214000	12.38	20250203	421500	-42.94	20240517	192000	25.26	20241129	1.13	N	298020	5000	216 억	768229	N	N	212	N	N
61	20250219	131120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-1500	5	-0.62	1907670500	7965	35.91	239000	242500	238000	313000	169000	241000	239502.89	17.75	0	-2130	247333	244166	238333	235166	229333	245750	236750	216	72000	5000	168700	500	1	4327682	10365	11.12	0.81	12	0.18	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	244000	-1.84	20250106	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.13	N	298020	5000	216 억	768229	N	N	212	N	N
62	20250219	121120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-1500	5	-0.62	1666787500	6960	31.38	239000	242500	238000	313000	169000	241000	239476.59	17.75	0	-2073	247333	244166	238333	235166	229333	245750	236750	216	72000	5000	168700	500	1	4327682	10365	11.12	0.81	12	0.16	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	244000	-1.84	20250106	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.13	N	298020	5000	216 억	768229	N	N	212	N	N
63	20250219	111121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-2000	5	-0.83	1415105000	5907	26.63	239000	242500	238000	313000	169000	241000	239559.20	17.75	0	-2302	247333	244166	238333	235166	229333	245750	236750	216	72000	5000	168700	500	1	4327682	10343	11.10	0.81	12	0.14	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	1.13	N	298020	5000	216 억	768229	N	N	212	N	N
64	20250219	101121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-1500	5	-0.62	784829000	3269	14.74	239000	242500	238000	313000	169000	241000	240076.64	17.75	0	-925	247333	244166	238333	235166	229333	245750	236750	216	72000	5000	168700	500	1	4327682	10365	11.12	0.81	12	0.08	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	244000	-1.84	20250106	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.13	N	298020	5000	216 억	768229	N	N	212	N	N
65	20250219	091122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-1500	5	-0.62	209939000	873	3.94	239000	242500	239000	313000	169000	241000	240467.76	17.75	0	-154	247333	244166	238333	235166	229333	245750	236750	216	72000	5000	168700	500	1	4327682	10365	11.12	0.81	12	0.02	21535.00	295216.00	421500	20240517	-43.18	192000	20241129	24.74	244000	-1.84	20250106	214000	11.92	20250203	421500	-43.18	20240517	192000	24.74	20241129	1.13	N	298020	5000	216 억	768229	N	N	212	N	N
66	20250218	161116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	6500	2	2.77	5236740500	22047	179.26	237000	241500	232500	304500	164500	234500	237515.47	17.63	0	4935	243833	239166	233833	229166	223833	241500	231500	216	70000	5000	164150	500	1	4327682	10430	11.19	0.82	12	0.51	21535.00	295216.00	421500	20240517	-42.82	192000	20241129	25.52	244000	-1.23	20250106	214000	12.62	20250203	421500	-42.82	20240517	192000	25.52	20241129	1.12	N	298020	5000	216 억	763090	N	N	212	N	N
67	20250218	151118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	6500	2	2.77	4878145500	20557	167.14	237000	241500	232500	304500	164500	234500	237298.51	17.63	0	4953	243833	239166	233833	229166	223833	241500	231500	216	70000	5000	164150	500	1	4327682	10430	11.19	0.82	12	0.48	21535.00	295216.00	421500	20240517	-42.82	192000	20241129	25.52	244000	-1.23	20250106	214000	12.62	20250203	421500	-42.82	20240517	192000	25.52	20241129	1.12	N	298020	5000	216 억	763090	N	N	190	N	N
68	20250218	141119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	3500	2	1.49	3107139000	13161	107.01	237000	239500	232500	304500	164500	234500	236086.85	17.63	0	1689	243833	239166	233833	229166	223833	241500	231500	216	70000	5000	164150	500	1	4327682	10300	11.05	0.81	12	0.30	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	244000	-2.46	20250106	214000	11.21	20250203	421500	-43.53	20240517	192000	23.96	20241129	1.12	N	298020	5000	216 억	763090	N	N	190	N	N
69	20250218	131116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	500	2	0.21	2126051000	9014	73.29	237000	239500	232500	304500	164500	234500	235860.99	17.63	0	543	243833	239166	233833	229166	223833	241500	231500	216	70000	5000	164150	500	1	4327682	10170	10.91	0.80	12	0.21	21535.00	295216.00	421500	20240517	-44.25	192000	20241129	22.40	244000	-3.69	20250106	214000	9.81	20250203	421500	-44.25	20240517	192000	22.40	20241129	1.12	N	298020	5000	216 억	763090	N	N	190	N	N
70	20250218	121119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	500	2	0.21	1953708000	8280	67.32	237000	239500	232500	304500	164500	234500	235955.07	17.63	0	706	243833	239166	233833	229166	223833	241500	231500	216	70000	5000	164150	500	1	4327682	10170	10.91	0.80	12	0.19	21535.00	295216.00	421500	20240517	-44.25	192000	20241129	22.40	244000	-3.69	20250106	214000	9.81	20250203	421500	-44.25	20240517	192000	22.40	20241129	1.12	N	298020	5000	216 억	763090	N	N	190	N	N
71	20250218	111116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	-500	5	-0.21	1807755500	7658	62.27	237000	239500	232500	304500	164500	234500	236061.05	17.63	0	703	243833	239166	233833	229166	223833	241500	231500	216	70000	5000	164150	500	1	4327682	10127	10.87	0.79	12	0.18	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	-4.10	20250106	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	1.12	N	298020	5000	216 억	763090	N	N	190	N	N
72	20250218	101116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	0	3	0.00	1376923500	5815	47.28	237000	239500	234500	304500	164500	234500	236788.22	17.63	0	1001	243833	239166	233833	229166	223833	241500	231500	216	70000	5000	164150	500	1	4327682	10148	10.89	0.79	12	0.13	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	244000	-3.89	20250106	214000	9.58	20250203	421500	-44.37	20240517	192000	22.14	20241129	1.12	N	298020	5000	216 억	763090	N	N	190	N	N
73	20250218	091119	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	1500	2	0.64	276863500	1169	9.50	237000	238000	235000	304500	164500	234500	236837.90	17.63	0	110	243833	239166	233833	229166	223833	241500	231500	216	70000	5000	164150	500	1	4327682	10213	10.96	0.80	12	0.03	21535.00	295216.00	421500	20240517	-44.01	192000	20241129	22.92	244000	-3.28	20250106	214000	10.28	20250203	421500	-44.01	20240517	192000	22.92	20241129	1.12	N	298020	5000	216 억	763090	N	N	190	N	N
74	20250217	161116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	6500	2	2.85	2876177500	12240	175.51	229000	238500	228500	296000	160000	228000	234982.69	17.58	0	2472	235333	231666	229833	226166	224333	230750	225250	216	68000	5000	159600	500	1	4327682	10148	10.89	0.79	12	0.28	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	244000	-3.89	20250106	214000	9.58	20250203	421500	-44.37	20240517	192000	22.14	20241129	1.16	N	298020	5000	216 억	760807	N	N	190	N	N
75	20250217	151114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	5000	2	2.19	2753830500	11718	168.02	229000	238500	228500	296000	160000	228000	235008.58	17.58	0	2442	235333	231666	229833	226166	224333	230750	225250	216	68000	5000	159600	500	1	4327682	10083	10.82	0.79	12	0.27	21535.00	295216.00	421500	20240517	-44.72	192000	20241129	21.35	244000	-4.51	20250106	214000	8.88	20250203	421500	-44.72	20240517	192000	21.35	20241129	1.16	N	298020	5000	216 억	760807	N	N	38	N	N
76	20250217	141113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	8000	2	3.51	2451872500	10435	149.63	229000	238500	228500	296000	160000	228000	234966.22	17.58	0	2738	235333	231666	229833	226166	224333	230750	225250	216	68000	5000	159600	500	1	4327682	10213	10.96	0.80	12	0.24	21535.00	295216.00	421500	20240517	-44.01	192000	20241129	22.92	244000	-3.28	20250106	214000	10.28	20250203	421500	-44.01	20240517	192000	22.92	20241129	1.16	N	298020	5000	216 억	760807	N	N	38	N	N
77	20250217	131117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	5000	2	2.19	2110306000	8982	128.79	229000	238500	228500	296000	160000	228000	234948.34	17.58	0	2676	235333	231666	229833	226166	224333	230750	225250	216	68000	5000	159600	500	1	4327682	10083	10.82	0.79	12	0.21	21535.00	295216.00	421500	20240517	-44.72	192000	20241129	21.35	244000	-4.51	20250106	214000	8.88	20250203	421500	-44.72	20240517	192000	21.35	20241129	1.16	N	298020	5000	216 억	760807	N	N	38	N	N
78	20250217	121117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	6000	2	2.63	1979746000	8422	120.76	229000	238500	228500	296000	160000	228000	235068.39	17.58	0	2977	235333	231666	229833	226166	224333	230750	225250	216	68000	5000	159600	500	1	4327682	10127	10.87	0.79	12	0.19	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	-4.10	20250106	214000	9.35	20250203	421500	-44.48	20240517	192000	21.88	20241129	1.16	N	298020	5000	216 억	760807	N	N	38	N	N
79	20250217	111116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	5500	2	2.41	1892046000	8047	115.39	229000	238500	228500	296000	160000	228000	235124.39	17.58	0	3007	235333	231666	229833	226166	224333	230750	225250	216	68000	5000	159600	500	1	4327682	10105	10.84	0.79	12	0.19	21535.00	295216.00	421500	20240517	-44.60	192000	20241129	21.61	244000	-4.30	20250106	214000	9.11	20250203	421500	-44.60	20240517	192000	21.61	20241129	1.16	N	298020	5000	216 억	760807	N	N	38	N	N
80	20250217	101112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	8500	2	3.73	1411337000	6001	86.05	229000	238500	228500	296000	160000	228000	235183.64	17.58	0	2367	235333	231666	229833	226166	224333	230750	225250	216	68000	5000	159600	500	1	4327682	10235	10.98	0.80	12	0.14	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	244000	-3.07	20250106	214000	10.51	20250203	421500	-43.89	20240517	192000	23.18	20241129	1.16	N	298020	5000	216 억	760807	N	N	38	N	N
81	20250217	091114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1000	2	0.44	55695500	243	3.48	229000	231000	229000	296000	160000	228000	229199.59	17.58	0	71	235333	231666	229833	226166	224333	230750	225250	216	68000	5000	159600	500	1	4327682	9910	10.63	0.78	12	0.01	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	1.16	N	298020	5000	216 억	760807	N	N	38	N	N
82	20250214	161107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-4000	5	-1.72	1588993500	6911	34.38	233000	233500	228000	301500	162500	232000	229922.93	17.57	0	-305	238666	235332	228666	225332	218666	237000	227000	216	69500	5000	162400	500	1	4327682	9867	10.59	0.77	12	0.16	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	214000	6.54	20250203	421500	-45.91	20240517	192000	18.75	20241129	1.16	N	298020	5000	216 억	760383	N	N	38	N	N
83	20250214	151106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-3500	5	-1.51	1524188000	6627	32.97	233000	233500	228000	301500	162500	232000	229996.68	17.57	0	-193	238666	235332	228666	225332	218666	237000	227000	216	69500	5000	162400	500	1	4327682	9889	10.61	0.77	12	0.15	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	1.16	N	298020	5000	216 억	760383	N	N	8	N	N
84	20250214	141107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-2500	5	-1.08	1217441500	5288	26.31	233000	233500	228500	301500	162500	232000	230227.21	17.57	0	338	238666	235332	228666	225332	218666	237000	227000	216	69500	5000	162400	500	1	4327682	9932	10.66	0.78	12	0.12	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	1.16	N	298020	5000	216 억	760383	N	N	8	N	N
85	20250214	131110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-2000	5	-0.86	1132458000	4918	24.47	233000	233500	228500	301500	162500	232000	230268.00	17.57	0	317	238666	235332	228666	225332	218666	237000	227000	216	69500	5000	162400	500	1	4327682	9954	10.68	0.78	12	0.11	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	1.16	N	298020	5000	216 억	760383	N	N	8	N	N
86	20250214	121107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-2000	5	-0.86	1021549000	4436	22.07	233000	233500	228500	301500	162500	232000	230286.07	17.57	0	240	238666	235332	228666	225332	218666	237000	227000	216	69500	5000	162400	500	1	4327682	9954	10.68	0.78	12	0.10	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	1.16	N	298020	5000	216 억	760383	N	N	8	N	N
87	20250214	111104	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-2000	5	-0.86	927410000	4027	20.03	233000	233500	228500	301500	162500	232000	230297.99	17.57	0	150	238666	235332	228666	225332	218666	237000	227000	216	69500	5000	162400	500	1	4327682	9954	10.68	0.78	12	0.09	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	1.16	N	298020	5000	216 억	760383	N	N	8	N	N
88	20250214	101104	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-2000	5	-0.86	630990000	2734	13.60	233000	233500	229000	301500	162500	232000	230793.71	17.57	0	410	238666	235332	228666	225332	218666	237000	227000	216	69500	5000	162400	500	1	4327682	9954	10.68	0.78	12	0.06	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	1.16	N	298020	5000	216 억	760383	N	N	8	N	N
89	20250214	091109	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	0	3	0.00	112349000	486	2.42	233000	233000	230000	301500	162500	232000	231170.78	17.57	0	6	238666	235332	228666	225332	218666	237000	227000	216	69500	5000	162400	500	1	4327682	10040	10.77	0.79	12	0.01	21535.00	295216.00	421500	20240517	-44.96	192000	20241129	20.83	244000	-4.92	20250106	214000	8.41	20250203	421500	-44.96	20240517	192000	20.83	20241129	1.16	N	298020	5000	216 억	760383	N	N	8	N	N
90	20250213	161058	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	8000	2	3.57	4614867000	20079	230.45	222000	232000	222000	291000	157000	224000	229835.50	17.39	-128	8225	231666	227832	224666	220832	217666	226250	219250	216	67000	5000	156800	500	1	4327682	10040	10.77	0.79	12	0.46	21535.00	295216.00	421500	20240517	-44.96	192000	20241129	20.83	244000	-4.92	20250106	214000	8.41	20250203	421500	-44.96	20240517	192000	20.83	20241129	1.19	N	298020	5000	216 억	752502	N	N	8	N	N
91	20250213	151059	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	7000	2	3.12	3722855000	16228	186.25	222000	232000	222000	291000	157000	224000	229409.35	17.39	-128	7654	231666	227832	224666	220832	217666	226250	219250	216	67000	5000	156800	500	1	4327682	9997	10.73	0.78	12	0.37	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	1.19	N	298020	5000	216 억	752502	N	N	30	N	N
92	20250213	141056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	7000	2	3.12	3317272500	14470	166.07	222000	232000	222000	291000	157000	224000	229251.73	17.39	-128	7656	231666	227832	224666	220832	217666	226250	219250	216	67000	5000	156800	500	1	4327682	9997	10.73	0.78	12	0.33	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	1.19	N	298020	5000	216 억	752502	N	N	30	N	N
93	20250213	131058	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	5500	2	2.46	2335318500	10219	117.28	222000	231000	222000	291000	157000	224000	228527.11	17.39	-128	5443	231666	227832	224666	220832	217666	226250	219250	216	67000	5000	156800	500	1	4327682	9932	10.66	0.78	12	0.24	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	1.19	N	298020	5000	216 억	752502	N	N	30	N	N
94	20250213	121056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	5000	2	2.23	2128421000	9317	106.93	222000	231000	222000	291000	157000	224000	228444.89	17.39	-128	4990	231666	227832	224666	220832	217666	226250	219250	216	67000	5000	156800	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	1.19	N	298020	5000	216 억	752502	N	N	30	N	N
95	20250213	111055	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	5500	2	2.46	1781016000	7801	89.53	222000	231000	222000	291000	157000	224000	228306.11	17.39	-128	4618	231666	227832	224666	220832	217666	226250	219250	216	67000	5000	156800	500	1	4327682	9932	10.66	0.78	12	0.18	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	1.19	N	298020	5000	216 억	752502	N	N	30	N	N
96	20250213	101056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	4500	2	2.01	1274664500	5597	64.24	222000	231000	222000	291000	157000	224000	227740.66	17.39	-128	3278	231666	227832	224666	220832	217666	226250	219250	216	67000	5000	156800	500	1	4327682	9889	10.61	0.77	12	0.13	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	1.19	N	298020	5000	216 억	752502	N	N	30	N	N
97	20250213	091050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	1500	2	0.67	210481500	938	10.77	222000	227000	222000	291000	157000	224000	224393.92	17.39	-128	609	231666	227832	224666	220832	217666	226250	219250	216	67000	5000	156800	500	1	4327682	9759	10.47	0.76	12	0.02	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	1.19	N	298020	5000	216 억	752502	N	N	30	N	N
98	20250212	161049	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	-500	5	-0.22	1937308500	8581	66.12	225500	228500	221500	291500	157500	224500	225771.70	17.34	0	2204	230166	227332	223166	220332	216166	228750	221750	216	67000	5000	157150	500	1	4327682	9694	10.40	0.76	12	0.20	21535.00	295216.00	421500	20240517	-46.86	192000	20241129	16.67	244000	-8.20	20250106	214000	4.67	20250203	421500	-46.86	20240517	192000	16.67	20241129	1.21	N	298020	5000	216 억	750337	N	N	30	N	N
99	20250212	151046	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	500	2	0.22	1863094000	8250	63.57	225500	228500	221500	291500	157500	224500	225829.58	17.34	0	2063	230166	227332	223166	220332	216166	228750	221750	216	67000	5000	157150	500	1	4327682	9737	10.45	0.76	12	0.19	21535.00	295216.00	421500	20240517	-46.62	192000	20241129	17.19	244000	-7.79	20250106	214000	5.14	20250203	421500	-46.62	20240517	192000	17.19	20241129	1.21	N	298020	5000	216 억	750337	N	N	5	N	N
100	20250212	141048	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	0	3	0.00	1633889000	7232	55.73	225500	228500	221500	291500	157500	224500	225924.92	17.34	0	2127	230166	227332	223166	220332	216166	228750	221750	216	67000	5000	157150	500	1	4327682	9716	10.42	0.76	12	0.17	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	244000	-7.99	20250106	214000	4.91	20250203	421500	-46.74	20240517	192000	16.93	20241129	1.21	N	298020	5000	216 억	750337	N	N	5	N	N
101	20250212	131051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	500	2	0.22	1524603500	6747	51.99	225500	228500	221500	291500	157500	224500	225967.62	17.34	0	2157	230166	227332	223166	220332	216166	228750	221750	216	67000	5000	157150	500	1	4327682	9737	10.45	0.76	12	0.16	21535.00	295216.00	421500	20240517	-46.62	192000	20241129	17.19	244000	-7.79	20250106	214000	5.14	20250203	421500	-46.62	20240517	192000	17.19	20241129	1.21	N	298020	5000	216 억	750337	N	N	5	N	N
102	20250212	121047	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	2500	2	1.11	1376915000	6095	46.96	225500	228500	221500	291500	157500	224500	225908.94	17.34	0	2169	230166	227332	223166	220332	216166	228750	221750	216	67000	5000	157150	500	1	4327682	9824	10.54	0.77	12	0.14	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	214000	6.07	20250203	421500	-46.14	20240517	192000	18.23	20241129	1.21	N	298020	5000	216 억	750337	N	N	5	N	N
103	20250212	111046	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	3000	2	1.34	1218139000	5395	41.57	225500	228500	221500	291500	157500	224500	225790.36	17.34	0	2127	230166	227332	223166	220332	216166	228750	221750	216	67000	5000	157150	500	1	4327682	9845	10.56	0.77	12	0.12	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	244000	-6.76	20250106	214000	6.31	20250203	421500	-46.03	20240517	192000	18.49	20241129	1.21	N	298020	5000	216 억	750337	N	N	5	N	N
104	20250212	101040	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	2500	2	1.11	605701500	2706	20.85	225500	227000	221500	291500	157500	224500	223836.47	17.34	0	755	230166	227332	223166	220332	216166	228750	221750	216	67000	5000	157150	500	1	4327682	9824	10.54	0.77	12	0.06	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	214000	6.07	20250203	421500	-46.14	20240517	192000	18.23	20241129	1.21	N	298020	5000	216 억	750337	N	N	5	N	N
105	20250212	091004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	221500	-3000	5	-1.34	119331500	537	4.14	225500	225500	221500	291500	157500	224500	222218.81	17.34	0	-311	230166	227332	223166	220332	216166	228750	221750	216	67000	5000	157150	500	1	4327682	9586	10.29	0.75	12	0.01	21535.00	295216.00	421500	20240517	-47.45	192000	20241129	15.36	244000	-9.22	20250106	214000	3.50	20250203	421500	-47.45	20240517	192000	15.36	20241129	1.21	N	298020	5000	216 억	750337	N	N	5	N	N
106	20250211	161051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	5000	2	2.28	2901014500	12973	171.67	219000	226000	219000	285000	154000	219500	223619.40	17.18	0	6553	223833	221666	219333	217166	214833	220500	216000	216	65500	5000	153650	500	1	4327682	9716	10.42	0.76	12	0.30	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	244000	-7.99	20250106	214000	4.91	20250203	421500	-46.74	20240517	192000	16.93	20241129	1.20	N	298020	5000	216 억	743302	N	N	5	N	N
107	20250211	151051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	4000	2	1.82	2592340000	11597	153.46	219000	226000	219000	285000	154000	219500	223535.40	17.18	0	6176	223833	221666	219333	217166	214833	220500	216000	216	65500	5000	153650	500	1	4327682	9672	10.38	0.76	12	0.27	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	244000	-8.40	20250106	214000	4.44	20250203	421500	-46.98	20240517	192000	16.41	20241129	1.20	N	298020	5000	216 억	743302	N	N	32	N	N
108	20250211	141050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	4000	2	1.82	2236966000	10008	132.43	219000	226000	219000	285000	154000	219500	223517.79	17.18	0	5108	223833	221666	219333	217166	214833	220500	216000	216	65500	5000	153650	500	1	4327682	9672	10.38	0.76	12	0.23	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	244000	-8.40	20250106	214000	4.44	20250203	421500	-46.98	20240517	192000	16.41	20241129	1.20	N	298020	5000	216 억	743302	N	N	32	N	N
109	20250211	131051	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	4500	2	2.05	2049076500	9168	121.32	219000	226000	219000	285000	154000	219500	223503.11	17.18	0	4613	223833	221666	219333	217166	214833	220500	216000	216	65500	5000	153650	500	1	4327682	9694	10.40	0.76	12	0.21	21535.00	295216.00	421500	20240517	-46.86	192000	20241129	16.67	244000	-8.20	20250106	214000	4.67	20250203	421500	-46.86	20240517	192000	16.67	20241129	1.20	N	298020	5000	216 억	743302	N	N	32	N	N
110	20250211	121049	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	222500	3000	2	1.37	1744929000	7804	103.27	219000	226000	219000	285000	154000	219500	223594.18	17.18	0	4089	223833	221666	219333	217166	214833	220500	216000	216	65500	5000	153650	500	1	4327682	9629	10.33	0.75	12	0.18	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	1.20	N	298020	5000	216 억	743302	N	N	32	N	N
111	20250211	111050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	4500	2	2.05	1523224500	6810	90.12	219000	226000	219000	285000	154000	219500	223674.67	17.18	0	3997	223833	221666	219333	217166	214833	220500	216000	216	65500	5000	153650	500	1	4327682	9694	10.40	0.76	12	0.16	21535.00	295216.00	421500	20240517	-46.86	192000	20241129	16.67	244000	-8.20	20250106	214000	4.67	20250203	421500	-46.86	20240517	192000	16.67	20241129	1.20	N	298020	5000	216 억	743302	N	N	32	N	N
112	20250211	101050	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	5500	2	2.51	1030886500	4620	61.14	219000	225500	219000	285000	154000	219500	223135.61	17.18	0	2650	223833	221666	219333	217166	214833	220500	216000	216	65500	5000	153650	500	1	4327682	9737	10.45	0.76	12	0.11	21535.00	295216.00	421500	20240517	-46.62	192000	20241129	17.19	244000	-7.79	20250106	214000	5.14	20250203	421500	-46.62	20240517	192000	17.19	20241129	1.20	N	298020	5000	216 억	743302	N	N	32	N	N
113	20250211	091055	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	221500	2000	2	0.91	93900000	424	5.61	219000	223000	219000	285000	154000	219500	221462.26	17.18	0	213	223833	221666	219333	217166	214833	220500	216000	216	65500	5000	153650	500	1	4327682	9586	10.29	0.75	12	0.01	21535.00	295216.00	421500	20240517	-47.45	192000	20241129	15.36	244000	-9.22	20250106	214000	3.50	20250203	421500	-47.45	20240517	192000	15.36	20241129	1.20	N	298020	5000	216 억	743302	N	N	32	N	N
114	20250210	161043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	0	3	0.00	1656564500	7534	41.29	221000	221500	217000	285000	154000	219500	219879.34	17.16	0	348	231500	225500	222500	216500	213500	224000	215000	216	65500	5000	153650	500	1	4327682	9499	10.19	0.74	12	0.17	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	1.21	N	298020	5000	216 억	742414	N	N	29	N	N
115	20250210	151043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	0	3	0.00	1443969000	6568	36.00	221000	221500	217000	285000	154000	219500	219849.38	17.16	0	208	231500	225500	222500	216500	213500	224000	215000	216	65500	5000	153650	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	1.21	N	298020	5000	216 억	742414	N	N	73	N	N
116	20250210	141042	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220500	1000	2	0.46	1170901000	5327	29.20	221000	221500	217000	285000	154000	219500	219805.24	17.16	0	112	231500	225500	222500	216500	213500	224000	215000	216	65500	5000	153650	500	1	4327682	9543	10.24	0.75	12	0.12	21535.00	295216.00	421500	20240517	-47.69	192000	20241129	14.84	244000	-9.63	20250106	214000	3.04	20250203	421500	-47.69	20240517	192000	14.84	20241129	1.21	N	298020	5000	216 억	742414	N	N	73	N	N
117	20250210	131045	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	500	2	0.23	937893000	4271	23.41	221000	221500	217000	285000	154000	219500	219595.76	17.16	0	461	231500	225500	222500	216500	213500	224000	215000	216	65500	5000	153650	500	1	4327682	9521	10.22	0.75	12	0.10	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	1.21	N	298020	5000	216 억	742414	N	N	73	N	N
118	20250210	121040	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220500	1000	2	0.46	795002000	3622	19.85	221000	221500	217000	285000	154000	219500	219492.54	17.16	0	463	231500	225500	222500	216500	213500	224000	215000	216	65500	5000	153650	500	1	4327682	9543	10.24	0.75	12	0.08	21535.00	295216.00	421500	20240517	-47.69	192000	20241129	14.84	244000	-9.63	20250106	214000	3.04	20250203	421500	-47.69	20240517	192000	14.84	20241129	1.21	N	298020	5000	216 억	742414	N	N	73	N	N
119	20250210	111036	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220500	1000	2	0.46	654473000	2985	16.36	221000	221000	217000	285000	154000	219500	219253.52	17.16	0	358	231500	225500	222500	216500	213500	224000	215000	216	65500	5000	153650	500	1	4327682	9543	10.24	0.75	12	0.07	21535.00	295216.00	421500	20240517	-47.69	192000	20241129	14.84	244000	-9.63	20250106	214000	3.04	20250203	421500	-47.69	20240517	192000	14.84	20241129	1.21	N	298020	5000	216 억	742414	N	N	73	N	N
120	20250210	101035	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	500	2	0.23	418704000	1912	10.48	221000	221000	217000	285000	154000	219500	218986.10	17.16	0	68	231500	225500	222500	216500	213500	224000	215000	216	65500	5000	153650	500	1	4327682	9521	10.22	0.75	12	0.04	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	1.21	N	298020	5000	216 억	742414	N	N	73	N	N
121	20250210	091034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	0	3	0.00	174899000	799	4.38	221000	221000	217000	285000	154000	219500	218893.58	17.16	0	-155	231500	225500	222500	216500	213500	224000	215000	216	65500	5000	153650	500	1	4327682	9499	10.19	0.74	12	0.02	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	1.21	N	298020	5000	216 억	742414	N	N	73	N	N
122	20250207	161023	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	-8500	5	-3.73	4039651000	18208	174.36	226000	228500	219500	296000	160000	228000	221865.22	17.34	0	-10076	232666	230332	226666	224332	220666	228500	222500	216	68000	5000	159600	500	1	4327682	9499	10.19	0.74	12	0.42	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	1.23	N	298020	5000	216 억	750567	N	N	73	N	N
123	20250207	151025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219500	-8500	5	-3.73	3791115500	17077	163.53	226000	228500	219500	296000	160000	228000	222001.26	17.34	0	-9720	232666	230332	226666	224332	220666	228500	222500	216	68000	5000	159600	500	1	4327682	9499	10.19	0.74	12	0.39	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	1.23	N	298020	5000	216 억	750567	N	N	16	N	N
124	20250207	141026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220500	-7500	5	-3.29	3373600000	15181	145.37	226000	228500	219500	296000	160000	228000	222225.15	17.34	0	-8852	232666	230332	226666	224332	220666	228500	222500	216	68000	5000	159600	500	1	4327682	9543	10.24	0.75	12	0.35	21535.00	295216.00	421500	20240517	-47.69	192000	20241129	14.84	244000	-9.63	20250106	214000	3.04	20250203	421500	-47.69	20240517	192000	14.84	20241129	1.23	N	298020	5000	216 억	750567	N	N	16	N	N
125	20250207	131023	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220500	-7500	5	-3.29	3007099000	13521	129.47	226000	228500	219500	296000	160000	228000	222402.12	17.34	0	-7821	232666	230332	226666	224332	220666	228500	222500	216	68000	5000	159600	500	1	4327682	9543	10.24	0.75	12	0.31	21535.00	295216.00	421500	20240517	-47.69	192000	20241129	14.84	244000	-9.63	20250106	214000	3.04	20250203	421500	-47.69	20240517	192000	14.84	20241129	1.23	N	298020	5000	216 억	750567	N	N	16	N	N
126	20250207	121021	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	220000	-8000	5	-3.51	2532297000	11362	108.80	226000	228500	219500	296000	160000	228000	222874.23	17.34	0	-6156	232666	230332	226666	224332	220666	228500	222500	216	68000	5000	159600	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	1.23	N	298020	5000	216 억	750567	N	N	16	N	N
127	20250207	111020	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	221500	-6500	5	-2.85	1828664000	8176	78.29	226000	228500	221500	296000	160000	228000	223662.43	17.34	0	-4563	232666	230332	226666	224332	220666	228500	222500	216	68000	5000	159600	500	1	4327682	9586	10.29	0.75	12	0.19	21535.00	295216.00	421500	20240517	-47.45	192000	20241129	15.36	244000	-9.22	20250106	214000	3.50	20250203	421500	-47.45	20240517	192000	15.36	20241129	1.23	N	298020	5000	216 억	750567	N	N	16	N	N
128	20250207	101025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	-4500	5	-1.97	828297000	3682	35.26	226000	228500	223000	296000	160000	228000	224958.45	17.34	0	-1632	232666	230332	226666	224332	220666	228500	222500	216	68000	5000	159600	500	1	4327682	9672	10.38	0.76	12	0.09	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	244000	-8.40	20250106	214000	4.44	20250203	421500	-46.98	20240517	192000	16.41	20241129	1.23	N	298020	5000	216 억	750567	N	N	16	N	N
129	20250207	091030	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-1500	5	-0.66	71863000	318	3.05	226000	227000	225500	296000	160000	228000	225984.28	17.34	0	21	232666	230332	226666	224332	220666	228500	222500	216	68000	5000	159600	500	1	4327682	9802	10.52	0.77	12	0.01	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	1.23	N	298020	5000	216 억	750567	N	N	16	N	N
130	20250206	160957	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	2500	2	1.11	2350770000	10402	108.90	229000	229000	223000	293000	158000	225500	225980.66	17.32	0	-883	234833	230166	226833	222166	218833	232500	224500	216	67500	5000	157850	500	1	4327682	9867	10.59	0.77	12	0.24	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	214000	6.54	20250203	421500	-45.91	20240517	192000	18.75	20241129	1.25	N	298020	5000	216 억	749416	N	N	16	N	N
131	20250206	151002	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	1500	2	0.67	1908390500	8461	88.58	229000	229000	223000	293000	158000	225500	225551.41	17.32	0	-835	234833	230166	226833	222166	218833	232500	224500	216	67500	5000	157850	500	1	4327682	9824	10.54	0.77	12	0.20	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	214000	6.07	20250203	421500	-46.14	20240517	192000	18.23	20241129	1.25	N	298020	5000	216 억	749416	N	N	6	N	N
132	20250206	141002	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	500	2	0.22	1264518500	5617	58.80	229000	229000	223000	293000	158000	225500	225123.46	17.32	0	-1364	234833	230166	226833	222166	218833	232500	224500	216	67500	5000	157850	500	1	4327682	9781	10.49	0.77	12	0.13	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	244000	-7.38	20250106	214000	5.61	20250203	421500	-46.38	20240517	192000	17.71	20241129	1.25	N	298020	5000	216 억	749416	N	N	6	N	N
133	20250206	130959	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	500	2	0.22	1074028500	4774	49.98	229000	229000	223000	293000	158000	225500	224974.55	17.32	0	-1098	234833	230166	226833	222166	218833	232500	224500	216	67500	5000	157850	500	1	4327682	9781	10.49	0.77	12	0.11	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	244000	-7.38	20250106	214000	5.61	20250203	421500	-46.38	20240517	192000	17.71	20241129	1.25	N	298020	5000	216 억	749416	N	N	6	N	N
134	20250206	120956	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	500	2	0.22	932529000	4147	43.41	229000	229000	223000	293000	158000	225500	224868.34	17.32	0	-943	234833	230166	226833	222166	218833	232500	224500	216	67500	5000	157850	500	1	4327682	9781	10.49	0.77	12	0.10	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	244000	-7.38	20250106	214000	5.61	20250203	421500	-46.38	20240517	192000	17.71	20241129	1.25	N	298020	5000	216 억	749416	N	N	6	N	N
135	20250206	110951	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	-1000	5	-0.44	812707000	3615	37.85	229000	229000	223000	293000	158000	225500	224815.21	17.32	0	-762	234833	230166	226833	222166	218833	232500	224500	216	67500	5000	157850	500	1	4327682	9716	10.42	0.76	12	0.08	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	244000	-7.99	20250106	214000	4.91	20250203	421500	-46.74	20240517	192000	16.93	20241129	1.25	N	298020	5000	216 억	749416	N	N	6	N	N
136	20250206	100952	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	500	2	0.22	352968500	1564	16.37	229000	229000	223500	293000	158000	225500	225683.18	17.32	0	-7	234833	230166	226833	222166	218833	232500	224500	216	67500	5000	157850	500	1	4327682	9781	10.49	0.77	12	0.04	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	244000	-7.38	20250106	214000	5.61	20250203	421500	-46.38	20240517	192000	17.71	20241129	1.25	N	298020	5000	216 억	749416	N	N	6	N	N
137	20250206	091004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	0	3	0.00	91446000	403	4.22	229000	229000	225500	293000	158000	225500	226913.15	17.32	0	-304	234833	230166	226833	222166	218833	232500	224500	216	67500	5000	157850	500	1	4327682	9759	10.47	0.76	12	0.01	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	1.25	N	298020	5000	216 억	749416	N	N	6	N	N
138	20250205	160947	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-1500	5	-0.66	2167985500	9534	68.08	223500	231500	223500	295000	159000	227000	227395.60	17.31	-232	-187	233666	230332	223666	220332	213666	232000	222000	216	68000	5000	158900	500	1	4327682	9759	10.47	0.76	12	0.22	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	1.26	N	298020	5000	216 억	748954	N	N	6	N	N
139	20250205	150951	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	1975481000	8680	61.98	223500	231500	223500	295000	159000	227000	227590.04	17.31	-232	250	233666	230332	223666	220332	213666	232000	222000	216	68000	5000	158900	500	1	4327682	9781	10.49	0.77	12	0.20	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	244000	-7.38	20250106	214000	5.61	20250203	421500	-46.38	20240517	192000	17.71	20241129	1.26	N	298020	5000	216 억	748954	N	N	18	N	N
140	20250205	140951	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-1500	5	-0.66	1742360000	7646	54.59	223500	231500	223500	295000	159000	227000	227878.74	17.31	-232	630	233666	230332	223666	220332	213666	232000	222000	216	68000	5000	158900	500	1	4327682	9759	10.47	0.76	12	0.18	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	1.26	N	298020	5000	216 억	748954	N	N	18	N	N
141	20250205	130948	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	500	2	0.22	1514164500	6637	47.39	223500	231500	223500	295000	159000	227000	228140.07	17.31	-232	889	233666	230332	223666	220332	213666	232000	222000	216	68000	5000	158900	500	1	4327682	9845	10.56	0.77	12	0.15	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	244000	-6.76	20250106	214000	6.31	20250203	421500	-46.03	20240517	192000	18.49	20241129	1.26	N	298020	5000	216 억	748954	N	N	18	N	N
142	20250205	120953	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	1000	2	0.44	1405691000	6160	43.98	223500	231500	223500	295000	159000	227000	228196.79	17.31	-232	1057	233666	230332	223666	220332	213666	232000	222000	216	68000	5000	158900	500	1	4327682	9867	10.59	0.77	12	0.14	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	214000	6.54	20250203	421500	-45.91	20240517	192000	18.75	20241129	1.26	N	298020	5000	216 억	748954	N	N	18	N	N
143	20250205	110947	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	500	2	0.22	1315099000	5762	41.14	223500	231500	223500	295000	159000	227000	228236.76	17.31	-232	980	233666	230332	223666	220332	213666	232000	222000	216	68000	5000	158900	500	1	4327682	9845	10.56	0.77	12	0.13	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	244000	-6.76	20250106	214000	6.31	20250203	421500	-46.03	20240517	192000	18.49	20241129	1.26	N	298020	5000	216 억	748954	N	N	18	N	N
144	20250205	101000	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	0	3	0.00	985076500	4320	30.85	223500	231500	223500	295000	159000	227000	228027.21	17.31	-232	1085	233666	230332	223666	220332	213666	232000	222000	216	68000	5000	158900	500	1	4327682	9824	10.54	0.77	12	0.10	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	214000	6.07	20250203	421500	-46.14	20240517	192000	18.23	20241129	1.26	N	298020	5000	216 억	748954	N	N	18	N	N
145	20250205	091004	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	2500	2	1.10	372414500	1642	11.72	223500	230000	223500	295000	159000	227000	226805.30	17.31	-232	711	233666	230332	223666	220332	213666	232000	222000	216	68000	5000	158900	500	1	4327682	9932	10.66	0.78	12	0.04	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	1.26	N	298020	5000	216 억	748954	N	N	18	N	N
146	20250204	160928	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	11000	2	5.09	3136664000	14000	110.03	220000	227000	217000	280500	151500	216000	224044.90	17.15	0	3522	224000	220000	217000	213000	210000	218500	211500	216	64500	5000	151200	500	1	4327682	9824	10.54	0.77	12	0.32	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	214000	6.07	20250203	421500	-46.14	20240517	192000	18.23	20241129	1.19	N	298020	5000	216 억	742102	N	N	18	N	N
147	20250204	150940	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	223500	7500	2	3.47	2664679500	11917	93.66	220000	227000	217000	280500	151500	216000	223603.21	17.15	0	2369	224000	220000	217000	213000	210000	218500	211500	216	64500	5000	151200	500	1	4327682	9672	10.38	0.76	12	0.28	21535.00	295216.00	421500	20240517	-46.98	192000	20241129	16.41	244000	-8.40	20250106	214000	4.44	20250203	421500	-46.98	20240517	192000	16.41	20241129	1.19	N	298020	5000	216 억	742102	N	N	202	N	N
148	20250204	140939	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224000	8000	2	3.70	2404848000	10758	84.55	220000	227000	217000	280500	151500	216000	223540.44	17.15	0	2040	224000	220000	217000	213000	210000	218500	211500	216	64500	5000	151200	500	1	4327682	9694	10.40	0.76	12	0.25	21535.00	295216.00	421500	20240517	-46.86	192000	20241129	16.67	244000	-8.20	20250106	214000	4.67	20250203	421500	-46.86	20240517	192000	16.67	20241129	1.19	N	298020	5000	216 억	742102	N	N	202	N	N
149	20250204	130942	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	9500	2	4.40	2260148000	10114	79.49	220000	227000	217000	280500	151500	216000	223467.27	17.15	0	2002	224000	220000	217000	213000	210000	218500	211500	216	64500	5000	151200	500	1	4327682	9759	10.47	0.76	12	0.23	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	1.19	N	298020	5000	216 억	742102	N	N	202	N	N
150	20250204	120952	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	8500	2	3.94	1641403000	7371	57.93	220000	225500	217000	280500	151500	216000	222683.90	17.15	0	748	224000	220000	217000	213000	210000	218500	211500	216	64500	5000	151200	500	1	4327682	9716	10.42	0.76	12	0.17	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	244000	-7.99	20250106	214000	4.91	20250203	421500	-46.74	20240517	192000	16.93	20241129	1.19	N	298020	5000	216 억	742102	N	N	202	N	N
151	20250204	110933	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	224500	8500	2	3.94	1559667000	7007	55.07	220000	225500	217000	280500	151500	216000	222586.98	17.15	0	675	224000	220000	217000	213000	210000	218500	211500	216	64500	5000	151200	500	1	4327682	9716	10.42	0.76	12	0.16	21535.00	295216.00	421500	20240517	-46.74	192000	20241129	16.93	244000	-7.99	20250106	214000	4.91	20250203	421500	-46.74	20240517	192000	16.93	20241129	1.19	N	298020	5000	216 억	742102	N	N	202	N	N
152	20250204	100938	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225000	9000	2	4.17	1231125000	5545	43.58	220000	225500	217000	280500	151500	216000	222024.35	17.15	0	708	224000	220000	217000	213000	210000	218500	211500	216	64500	5000	151200	500	1	4327682	9737	10.45	0.76	12	0.13	21535.00	295216.00	421500	20240517	-46.62	192000	20241129	17.19	244000	-7.79	20250106	214000	5.14	20250203	421500	-46.62	20240517	192000	17.19	20241129	1.19	N	298020	5000	216 억	742102	N	N	202	N	N
153	20250204	090938	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	219000	3000	2	1.39	403792500	1837	14.44	220000	222000	217000	280500	151500	216000	219810.83	17.15	0	-922	224000	220000	217000	213000	210000	218500	211500	216	64500	5000	151200	500	1	4327682	9478	10.17	0.74	12	0.04	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	1.19	N	298020	5000	216 억	742102	N	N	202	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History