KissMeData/298050/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	60.00	KOSPI200	화학	N	N	N	Y	60	N	187100	-10900	5	-5.51	3714980700	19578	203.26	195100	195200	187100	257000	138600	198000	189759.34	12.39	0	-6481	203466	200732	199266	196532	195066	200000	195800	224	59000	5000	142560	100	1	4479948	8382	23.58	1.23	12	0.44	7936.00	151692.00	392500	20240527	-52.33	166500	20241209	12.37	219000	-14.57	20250219	169500	10.38	20250204	392500	-52.33	20240527	166500	12.37	20241209	1.00	N	298050	5000	223 억	554896	N	N	424	N	N
3	20250228	151214	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188100	-9900	5	-5.00	3039374800	15969	165.79	195100	195200	187900	257000	138600	198000	190329.69	12.39	0	-5118	203466	200732	199266	196532	195066	200000	195800	224	59000	5000	142560	100	1	4479948	8427	23.70	1.24	12	0.36	7936.00	151692.00	392500	20240527	-52.08	166500	20241209	12.97	219000	-14.11	20250219	169500	10.97	20250204	392500	-52.08	20240527	166500	12.97	20241209	1.00	N	298050	5000	223 억	554896	N	N	91	N	N
4	20250228	141215	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188700	-9300	5	-4.70	2572787700	13489	140.04	195100	195200	188000	257000	138600	198000	190732.28	12.39	0	-4531	203466	200732	199266	196532	195066	200000	195800	224	59000	5000	142560	100	1	4479948	8454	23.78	1.24	12	0.30	7936.00	151692.00	392500	20240527	-51.92	166500	20241209	13.33	219000	-13.84	20250219	169500	11.33	20250204	392500	-51.92	20240527	166500	13.33	20241209	1.00	N	298050	5000	223 억	554896	N	N	91	N	N
5	20250228	131208	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188200	-9800	5	-4.95	2310956900	12101	125.63	195100	195200	188000	257000	138600	198000	190972.39	12.39	0	-3990	203466	200732	199266	196532	195066	200000	195800	224	59000	5000	142560	100	1	4479948	8431	23.71	1.24	12	0.27	7936.00	151692.00	392500	20240527	-52.05	166500	20241209	13.03	219000	-14.06	20250219	169500	11.03	20250204	392500	-52.05	20240527	166500	13.03	20241209	1.00	N	298050	5000	223 억	554896	N	N	91	N	N
6	20250228	121203	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188700	-9300	5	-4.70	1900383300	9921	103.00	195100	195200	188700	257000	138600	198000	191551.59	12.39	0	-3242	203466	200732	199266	196532	195066	200000	195800	224	59000	5000	142560	100	1	4479948	8454	23.78	1.24	12	0.22	7936.00	151692.00	392500	20240527	-51.92	166500	20241209	13.33	219000	-13.84	20250219	169500	11.33	20250204	392500	-51.92	20240527	166500	13.33	20241209	1.00	N	298050	5000	223 억	554896	N	N	91	N	N
7	20250228	111206	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	190100	-7900	5	-3.99	1477360500	7688	79.82	195100	195200	190100	257000	138600	198000	192164.48	12.39	0	-2383	203466	200732	199266	196532	195066	200000	195800	224	59000	5000	142560	100	1	4479948	8516	23.95	1.25	12	0.17	7936.00	151692.00	392500	20240527	-51.57	166500	20241209	14.17	219000	-13.20	20250219	169500	12.15	20250204	392500	-51.57	20240527	166500	14.17	20241209	1.00	N	298050	5000	223 억	554896	N	N	91	N	N
8	20250228	101205	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191700	-6300	5	-3.18	1029148900	5340	55.44	195100	195200	191300	257000	138600	198000	192724.51	12.39	0	-1788	203466	200732	199266	196532	195066	200000	195800	224	59000	5000	142560	100	1	4479948	8588	24.16	1.26	12	0.12	7936.00	151692.00	392500	20240527	-51.16	166500	20241209	15.14	219000	-12.47	20250219	169500	13.10	20250204	392500	-51.16	20240527	166500	15.14	20241209	1.00	N	298050	5000	223 억	554896	N	N	91	N	N
9	20250228	091209	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192600	-5400	5	-2.73	334123600	1724	17.90	195100	195200	192500	257000	138600	198000	193807.19	12.39	0	-460	203466	200732	199266	196532	195066	200000	195800	224	59000	5000	142560	100	1	4479948	8628	24.27	1.27	12	0.04	7936.00	151692.00	392500	20240527	-50.93	166500	20241209	15.68	219000	-12.05	20250219	169500	13.63	20250204	392500	-50.93	20240527	166500	15.68	20241209	1.00	N	298050	5000	223 억	554896	N	N	91	N	N
10	20250227	161155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198000	-2500	5	-1.25	1909132200	9591	89.10	202000	202000	197800	260500	140500	200500	199060.08	12.45	0	-2882	204233	202366	199133	197266	194033	203300	198200	224	60000	5000	144360	100	1	4479948	8870	24.95	1.31	12	0.21	7936.00	151692.00	392500	20240527	-49.55	166500	20241209	18.92	219000	-9.59	20250219	169500	16.81	20250204	392500	-49.55	20240527	166500	18.92	20241209	0.98	N	298050	5000	223 억	557614	N	N	91	N	N
11	20250227	151157	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198600	-1900	5	-0.95	1601022100	8036	74.66	202000	202000	197800	260500	140500	200500	199231.22	12.45	0	-3065	204233	202366	199133	197266	194033	203300	198200	224	60000	5000	144360	100	1	4479948	8897	25.03	1.31	12	0.18	7936.00	151692.00	392500	20240527	-49.40	166500	20241209	19.28	219000	-9.32	20250219	169500	17.17	20250204	392500	-49.40	20240527	166500	19.28	20241209	0.98	N	298050	5000	223 억	557614	N	N	22	N	N
12	20250227	141158	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198200	-2300	5	-1.15	1467616200	7364	68.41	202000	202000	197800	260500	140500	200500	199296.06	12.45	0	-3004	204233	202366	199133	197266	194033	203300	198200	224	60000	5000	144360	100	1	4479948	8879	24.97	1.31	12	0.16	7936.00	151692.00	392500	20240527	-49.50	166500	20241209	19.04	219000	-9.50	20250219	169500	16.93	20250204	392500	-49.50	20240527	166500	19.04	20241209	0.98	N	298050	5000	223 억	557614	N	N	22	N	N
13	20250227	131156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198700	-1800	5	-0.90	1315496500	6597	61.29	202000	202000	197800	260500	140500	200500	199408.29	12.45	0	-2919	204233	202366	199133	197266	194033	203300	198200	224	60000	5000	144360	100	1	4479948	8902	25.04	1.31	12	0.15	7936.00	151692.00	392500	20240527	-49.38	166500	20241209	19.34	219000	-9.27	20250219	169500	17.23	20250204	392500	-49.38	20240527	166500	19.34	20241209	0.98	N	298050	5000	223 억	557614	N	N	22	N	N
14	20250227	121152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199200	-1300	5	-0.65	1193618000	5985	55.60	202000	202000	197800	260500	140500	200500	199434.92	12.45	0	-2548	204233	202366	199133	197266	194033	203300	198200	224	60000	5000	144360	100	1	4479948	8924	25.10	1.31	12	0.13	7936.00	151692.00	392500	20240527	-49.25	166500	20241209	19.64	219000	-9.04	20250219	169500	17.52	20250204	392500	-49.25	20240527	166500	19.64	20241209	0.98	N	298050	5000	223 억	557614	N	N	22	N	N
15	20250227	111202	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198600	-1900	5	-0.95	953413400	4775	44.36	202000	202000	198500	260500	140500	200500	199667.73	12.45	0	-1871	204233	202366	199133	197266	194033	203300	198200	224	60000	5000	144360	100	1	4479948	8897	25.03	1.31	12	0.11	7936.00	151692.00	392500	20240527	-49.40	166500	20241209	19.28	219000	-9.32	20250219	169500	17.17	20250204	392500	-49.40	20240527	166500	19.28	20241209	0.98	N	298050	5000	223 억	557614	N	N	22	N	N
16	20250227	101233	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	201000	500	2	0.25	464378800	2323	21.58	202000	202000	199000	260500	140500	200500	199904.78	12.45	0	17	204233	202366	199133	197266	194033	203300	198200	224	60000	5000	144360	500	1	4479948	9005	25.33	1.33	12	0.05	7936.00	151692.00	392500	20240527	-48.79	166500	20241209	20.72	219000	-8.22	20250219	169500	18.58	20250204	392500	-48.79	20240527	166500	20.72	20241209	0.98	N	298050	5000	223 억	557614	N	N	22	N	N
17	20250227	091247	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	200500	0	3	0.00	143284800	716	6.65	202000	202000	199000	260500	140500	200500	200118.44	12.45	0	-227	204233	202366	199133	197266	194033	203300	198200	224	60000	5000	144360	500	1	4479948	8982	25.26	1.32	12	0.02	7936.00	151692.00	392500	20240527	-48.92	166500	20241209	20.42	219000	-8.45	20250219	169500	18.29	20250204	392500	-48.92	20240527	166500	20.42	20241209	0.98	N	298050	5000	223 억	557614	N	N	22	N	N
18	20250226	161155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	200500	4000	2	2.04	2134895500	10739	75.38	197900	201000	195900	255000	137600	196500	198794.39	12.44	0	671	203900	200200	198300	194600	192700	199250	193650	224	58500	5000	141480	500	1	4479948	8982	25.26	1.32	12	0.24	7936.00	151692.00	392500	20240527	-48.92	166500	20241209	20.42	219000	-8.45	20250219	169500	18.29	20250204	392500	-48.92	20240527	166500	20.42	20241209	0.98	N	298050	5000	223 억	557160	N	N	22	N	N
19	20250226	151201	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	200500	4000	2	2.04	1995345500	10043	70.50	197900	200500	195900	255000	137600	196500	198680.88	12.44	0	934	203900	200200	198300	194600	192700	199250	193650	224	58500	5000	141480	500	1	4479948	8982	25.26	1.32	12	0.22	7936.00	151692.00	392500	20240527	-48.92	166500	20241209	20.42	219000	-8.45	20250219	169500	18.29	20250204	392500	-48.92	20240527	166500	20.42	20241209	0.98	N	298050	5000	223 억	557160	N	N	29	N	N
20	20250226	141158	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198800	2300	2	1.17	1619883400	8162	57.29	197900	200500	195900	255000	137600	196500	198467.20	12.44	0	997	203900	200200	198300	194600	192700	199250	193650	224	58500	5000	141480	100	1	4479948	8906	25.05	1.31	12	0.18	7936.00	151692.00	392500	20240527	-49.35	166500	20241209	19.40	219000	-9.22	20250219	169500	17.29	20250204	392500	-49.35	20240527	166500	19.40	20241209	0.98	N	298050	5000	223 억	557160	N	N	29	N	N
21	20250226	131156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198400	1900	2	0.97	1474904800	7433	52.18	197900	200500	195900	255000	137600	196500	198427.36	12.44	0	896	203900	200200	198300	194600	192700	199250	193650	224	58500	5000	141480	100	1	4479948	8888	25.00	1.31	12	0.17	7936.00	151692.00	392500	20240527	-49.45	166500	20241209	19.16	219000	-9.41	20250219	169500	17.05	20250204	392500	-49.45	20240527	166500	19.16	20241209	0.98	N	298050	5000	223 억	557160	N	N	29	N	N
22	20250226	121156	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198900	2400	2	1.22	1390707200	7009	49.20	197900	200500	195900	255000	137600	196500	198418.17	12.44	0	987	203900	200200	198300	194600	192700	199250	193650	224	58500	5000	141480	100	1	4479948	8911	25.06	1.31	12	0.16	7936.00	151692.00	392500	20240527	-49.32	166500	20241209	19.46	219000	-9.18	20250219	169500	17.35	20250204	392500	-49.32	20240527	166500	19.46	20241209	0.98	N	298050	5000	223 억	557160	N	N	29	N	N
23	20250226	111155	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199400	2900	2	1.48	1270077900	6402	44.94	197900	200500	195900	255000	137600	196500	198388.56	12.44	0	1053	203900	200200	198300	194600	192700	199250	193650	224	58500	5000	141480	100	1	4479948	8933	25.13	1.31	12	0.14	7936.00	151692.00	392500	20240527	-49.20	166500	20241209	19.76	219000	-8.95	20250219	169500	17.64	20250204	392500	-49.20	20240527	166500	19.76	20241209	0.98	N	298050	5000	223 억	557160	N	N	29	N	N
24	20250226	101152	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196800	300	2	0.15	917454200	4630	32.50	197900	200000	195900	255000	137600	196500	198155.33	12.44	0	536	203900	200200	198300	194600	192700	199250	193650	224	58500	5000	141480	100	1	4479948	8817	24.80	1.30	12	0.10	7936.00	151692.00	392500	20240527	-49.86	166500	20241209	18.20	219000	-10.14	20250219	169500	16.11	20250204	392500	-49.86	20240527	166500	18.20	20241209	0.98	N	298050	5000	223 억	557160	N	N	29	N	N
25	20250226	091203	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199900	3400	2	1.73	296903600	1494	10.49	197900	200000	195900	255000	137600	196500	198735.14	12.44	0	555	203900	200200	198300	194600	192700	199250	193650	224	58500	5000	141480	100	1	4479948	8955	25.19	1.32	12	0.03	7936.00	151692.00	392500	20240527	-49.07	166500	20241209	20.06	219000	-8.72	20250219	169500	17.94	20250204	392500	-49.07	20240527	166500	20.06	20241209	0.98	N	298050	5000	223 억	557160	N	N	29	N	N
26	20250225	161147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196500	-5500	5	-2.72	2817237800	14194	153.60	201500	202000	196400	262500	141500	202000	198478.19	12.58	0	-6445	207333	204666	202333	199666	197333	203500	198500	224	60500	5000	145440	100	1	4479948	8803	24.76	1.30	12	0.32	7936.00	151692.00	392500	20240527	-49.94	166500	20241209	18.02	219000	-10.27	20250219	169500	15.93	20250204	392500	-49.94	20240527	166500	18.02	20241209	0.97	N	298050	5000	223 억	563496	N	N	29	N	N
27	20250225	151147	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196600	-5400	5	-2.67	2592799200	13052	141.24	201500	202000	196400	262500	141500	202000	198648.40	12.58	0	-6306	207333	204666	202333	199666	197333	203500	198500	224	60500	5000	145440	100	1	4479948	8808	24.77	1.30	12	0.29	7936.00	151692.00	392500	20240527	-49.91	166500	20241209	18.08	219000	-10.23	20250219	169500	15.99	20250204	392500	-49.91	20240527	166500	18.08	20241209	0.97	N	298050	5000	223 억	563496	N	N	62	N	N
28	20250225	141144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	197400	-4600	5	-2.28	2199551400	11055	119.63	201500	202000	197100	262500	141500	202000	198961.10	12.58	0	-5491	207333	204666	202333	199666	197333	203500	198500	224	60500	5000	145440	100	1	4479948	8843	24.87	1.30	12	0.25	7936.00	151692.00	392500	20240527	-49.71	166500	20241209	18.56	219000	-9.86	20250219	169500	16.46	20250204	392500	-49.71	20240527	166500	18.56	20241209	0.97	N	298050	5000	223 억	563496	N	N	62	N	N
29	20250225	131151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198700	-3300	5	-1.63	1446504100	7255	78.51	201500	202000	198300	262500	141500	202000	199375.96	12.58	0	-3237	207333	204666	202333	199666	197333	203500	198500	224	60500	5000	145440	100	1	4479948	8902	25.04	1.31	12	0.16	7936.00	151692.00	392500	20240527	-49.38	166500	20241209	19.34	219000	-9.27	20250219	169500	17.23	20250204	392500	-49.38	20240527	166500	19.34	20241209	0.97	N	298050	5000	223 억	563496	N	N	62	N	N
30	20250225	121148	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198700	-3300	5	-1.63	1275210400	6393	69.18	201500	202000	198300	262500	141500	202000	199465.04	12.58	0	-2728	207333	204666	202333	199666	197333	203500	198500	224	60500	5000	145440	100	1	4479948	8902	25.04	1.31	12	0.14	7936.00	151692.00	392500	20240527	-49.38	166500	20241209	19.34	219000	-9.27	20250219	169500	17.23	20250204	392500	-49.38	20240527	166500	19.34	20241209	0.97	N	298050	5000	223 억	563496	N	N	62	N	N
31	20250225	111146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199600	-2400	5	-1.19	1041856100	5221	56.50	201500	202000	198300	262500	141500	202000	199545.42	12.58	0	-2017	207333	204666	202333	199666	197333	203500	198500	224	60500	5000	145440	100	1	4479948	8942	25.15	1.32	12	0.12	7936.00	151692.00	392500	20240527	-49.15	166500	20241209	19.88	219000	-8.86	20250219	169500	17.76	20250204	392500	-49.15	20240527	166500	19.88	20241209	0.97	N	298050	5000	223 억	563496	N	N	62	N	N
32	20250225	101144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198900	-3100	5	-1.53	862556900	4321	46.76	201500	202000	198300	262500	141500	202000	199613.11	12.58	0	-1870	207333	204666	202333	199666	197333	203500	198500	224	60500	5000	145440	100	1	4479948	8911	25.06	1.31	12	0.10	7936.00	151692.00	392500	20240527	-49.32	166500	20241209	19.46	219000	-9.18	20250219	169500	17.35	20250204	392500	-49.32	20240527	166500	19.46	20241209	0.97	N	298050	5000	223 억	563496	N	N	62	N	N
33	20250225	091151	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	200500	-1500	5	-0.74	285875900	1431	15.49	201500	202000	198300	262500	141500	202000	199754.69	12.58	0	-343	207333	204666	202333	199666	197333	203500	198500	224	60500	5000	145440	500	1	4479948	8982	25.26	1.32	12	0.03	7936.00	151692.00	392500	20240527	-48.92	166500	20241209	20.42	219000	-8.45	20250219	169500	18.29	20250204	392500	-48.92	20240527	166500	20.42	20241209	0.97	N	298050	5000	223 억	563496	N	N	62	N	N
34	20250224	161137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	202000	-2000	5	-0.98	1863100000	9222	70.94	203000	205000	200000	265000	143000	204000	202027.80	12.56	0	638	211000	207500	205000	201500	199000	206250	200250	224	61000	5000	146880	500	1	4479948	9049	25.45	1.33	12	0.21	7936.00	151692.00	392500	20240527	-48.54	166500	20241209	21.32	219000	-7.76	20250219	169500	19.17	20250204	392500	-48.54	20240527	166500	21.32	20241209	0.98	N	298050	5000	223 억	562823	N	N	62	N	N
35	20250224	151137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	203000	-1000	5	-0.49	1703008500	8430	64.85	203000	205000	200000	265000	143000	204000	202017.62	12.56	0	532	211000	207500	205000	201500	199000	206250	200250	224	61000	5000	146880	500	1	4479948	9094	25.58	1.34	12	0.19	7936.00	151692.00	392500	20240527	-48.28	166500	20241209	21.92	219000	-7.31	20250219	169500	19.76	20250204	392500	-48.28	20240527	166500	21.92	20241209	0.98	N	298050	5000	223 억	562823	N	N	30	N	N
36	20250224	141135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	202500	-1500	5	-0.74	1596616000	7905	60.81	203000	205000	200000	265000	143000	204000	201975.46	12.56	0	628	211000	207500	205000	201500	199000	206250	200250	224	61000	5000	146880	500	1	4479948	9072	25.52	1.33	12	0.18	7936.00	151692.00	392500	20240527	-48.41	166500	20241209	21.62	219000	-7.53	20250219	169500	19.47	20250204	392500	-48.41	20240527	166500	21.62	20241209	0.98	N	298050	5000	223 억	562823	N	N	30	N	N
37	20250224	131137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	202500	-1500	5	-0.74	1499449500	7424	57.11	203000	205000	200000	265000	143000	204000	201973.26	12.56	0	549	211000	207500	205000	201500	199000	206250	200250	224	61000	5000	146880	500	1	4479948	9072	25.52	1.33	12	0.17	7936.00	151692.00	392500	20240527	-48.41	166500	20241209	21.62	219000	-7.53	20250219	169500	19.47	20250204	392500	-48.41	20240527	166500	21.62	20241209	0.98	N	298050	5000	223 억	562823	N	N	30	N	N
38	20250224	121134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	202000	-2000	5	-0.98	1389173000	6878	52.91	203000	205000	200000	265000	143000	204000	201973.39	12.56	0	682	211000	207500	205000	201500	199000	206250	200250	224	61000	5000	146880	500	1	4479948	9049	25.45	1.33	12	0.15	7936.00	151692.00	392500	20240527	-48.54	166500	20241209	21.32	219000	-7.76	20250219	169500	19.17	20250204	392500	-48.54	20240527	166500	21.32	20241209	0.98	N	298050	5000	223 억	562823	N	N	30	N	N
39	20250224	111132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	202000	-2000	5	-0.98	1233587500	6109	47.00	203000	205000	200000	265000	143000	204000	201929.53	12.56	0	965	211000	207500	205000	201500	199000	206250	200250	224	61000	5000	146880	500	1	4479948	9049	25.45	1.33	12	0.14	7936.00	151692.00	392500	20240527	-48.54	166500	20241209	21.32	219000	-7.76	20250219	169500	19.17	20250204	392500	-48.54	20240527	166500	21.32	20241209	0.98	N	298050	5000	223 억	562823	N	N	30	N	N
40	20250224	101131	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	202500	-1500	5	-0.74	948156500	4690	36.08	203000	205000	200500	265000	143000	204000	202165.57	12.56	0	1132	211000	207500	205000	201500	199000	206250	200250	224	61000	5000	146880	500	1	4479948	9072	25.52	1.33	12	0.10	7936.00	151692.00	392500	20240527	-48.41	166500	20241209	21.62	219000	-7.53	20250219	169500	19.47	20250204	392500	-48.41	20240527	166500	21.62	20241209	0.98	N	298050	5000	223 억	562823	N	N	30	N	N
41	20250224	091139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204500	500	2	0.25	323143500	1597	12.29	203000	204500	201000	265000	143000	204000	202344.08	12.56	0	465	211000	207500	205000	201500	199000	206250	200250	224	61000	5000	146880	500	1	4479948	9161	25.77	1.35	12	0.04	7936.00	151692.00	392500	20240527	-47.90	166500	20241209	22.82	219000	-6.62	20250219	169500	20.65	20250204	392500	-47.90	20240527	166500	22.82	20241209	0.98	N	298050	5000	223 억	562823	N	N	30	N	N
42	20250221	161127	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204000	-4000	5	-1.92	2622115000	12857	89.54	208000	208500	202500	270000	146000	208000	203944.52	12.55	0	153	215333	211666	208333	204666	201333	210000	203000	224	62000	5000	149760	500	1	4479948	9139	25.71	1.34	12	0.29	7936.00	151692.00	392500	20240527	-48.03	166500	20241209	22.52	219000	-6.85	20250219	169500	20.35	20250204	392500	-48.03	20240527	166500	22.52	20241209	0.97	N	298050	5000	223 억	562293	N	N	30	N	N
43	20250221	151132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204000	-4000	5	-1.92	2430438000	11918	83.00	208000	208500	202500	270000	146000	208000	203930.02	12.55	0	614	215333	211666	208333	204666	201333	210000	203000	224	62000	5000	149760	500	1	4479948	9139	25.71	1.34	12	0.27	7936.00	151692.00	392500	20240527	-48.03	166500	20241209	22.52	219000	-6.85	20250219	169500	20.35	20250204	392500	-48.03	20240527	166500	22.52	20241209	0.97	N	298050	5000	223 억	562293	N	N	232	N	N
44	20250221	141133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204000	-4000	5	-1.92	2276427000	11164	77.75	208000	208500	202500	270000	146000	208000	203907.83	12.55	0	859	215333	211666	208333	204666	201333	210000	203000	224	62000	5000	149760	500	1	4479948	9139	25.71	1.34	12	0.25	7936.00	151692.00	392500	20240527	-48.03	166500	20241209	22.52	219000	-6.85	20250219	169500	20.35	20250204	392500	-48.03	20240527	166500	22.52	20241209	0.97	N	298050	5000	223 억	562293	N	N	232	N	N
45	20250221	131131	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	203500	-4500	5	-2.16	2124624500	10418	72.55	208000	208500	202500	270000	146000	208000	203937.85	12.55	0	1165	215333	211666	208333	204666	201333	210000	203000	224	62000	5000	149760	500	1	4479948	9117	25.64	1.34	12	0.23	7936.00	151692.00	392500	20240527	-48.15	166500	20241209	22.22	219000	-7.08	20250219	169500	20.06	20250204	392500	-48.15	20240527	166500	22.22	20241209	0.97	N	298050	5000	223 억	562293	N	N	232	N	N
46	20250221	121132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204000	-4000	5	-1.92	1799552000	8816	61.40	208000	208500	202500	270000	146000	208000	204123.41	12.55	0	1221	215333	211666	208333	204666	201333	210000	203000	224	62000	5000	149760	500	1	4479948	9139	25.71	1.34	12	0.20	7936.00	151692.00	392500	20240527	-48.03	166500	20241209	22.52	219000	-6.85	20250219	169500	20.35	20250204	392500	-48.03	20240527	166500	22.52	20241209	0.97	N	298050	5000	223 억	562293	N	N	232	N	N
47	20250221	111128	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204500	-3500	5	-1.68	817553500	3977	27.70	208000	208500	204000	270000	146000	208000	205570.40	12.55	0	-544	215333	211666	208333	204666	201333	210000	203000	224	62000	5000	149760	500	1	4479948	9161	25.77	1.35	12	0.09	7936.00	151692.00	392500	20240527	-47.90	166500	20241209	22.82	219000	-6.62	20250219	169500	20.65	20250204	392500	-47.90	20240527	166500	22.82	20241209	0.97	N	298050	5000	223 억	562293	N	N	232	N	N
48	20250221	101130	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	206000	-2000	5	-0.96	374814500	1818	12.66	208000	208500	205000	270000	146000	208000	206168.59	12.55	0	-86	215333	211666	208333	204666	201333	210000	203000	224	62000	5000	149760	500	1	4479948	9229	25.96	1.36	12	0.04	7936.00	151692.00	392500	20240527	-47.52	166500	20241209	23.72	219000	-5.94	20250219	169500	21.53	20250204	392500	-47.52	20240527	166500	23.72	20241209	0.97	N	298050	5000	223 억	562293	N	N	232	N	N
49	20250221	091133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	206000	-2000	5	-0.96	82479000	399	2.78	208000	208500	205500	270000	146000	208000	206714.29	12.55	0	27	215333	211666	208333	204666	201333	210000	203000	224	62000	5000	149760	500	1	4479948	9229	25.96	1.36	12	0.01	7936.00	151692.00	392500	20240527	-47.52	166500	20241209	23.72	219000	-5.94	20250219	169500	21.53	20250204	392500	-47.52	20240527	166500	23.72	20241209	0.97	N	298050	5000	223 억	562293	N	N	232	N	N
50	20250220	161122	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	208000	-2500	5	-1.19	2974743000	14335	53.44	210500	212000	205000	273500	147500	210500	207514.28	12.55	0	-109	222166	216332	213166	207332	204166	214750	205750	224	63000	5000	151560	500	1	4479948	9318	26.21	1.37	12	0.32	7936.00	151692.00	392500	20240527	-47.01	166500	20241209	24.92	219000	-5.02	20250219	169500	22.71	20250204	392500	-47.01	20240527	166500	24.92	20241209	0.92	N	298050	5000	223 억	562388	N	N	232	N	N
51	20250220	151128	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	206000	-4500	5	-2.14	2621878000	12626	47.07	210500	212000	205500	273500	147500	210500	207657.06	12.55	0	-195	222166	216332	213166	207332	204166	214750	205750	224	63000	5000	151560	500	1	4479948	9229	25.96	1.36	12	0.28	7936.00	151692.00	392500	20240527	-47.52	166500	20241209	23.72	219000	-5.94	20250219	169500	21.53	20250204	392500	-47.52	20240527	166500	23.72	20241209	0.92	N	298050	5000	223 억	562388	N	N	42	N	N
52	20250220	141127	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	207000	-3500	5	-1.66	2100562000	10097	37.64	210500	212000	206000	273500	147500	210500	208038.23	12.55	0	-384	222166	216332	213166	207332	204166	214750	205750	224	63000	5000	151560	500	1	4479948	9273	26.08	1.36	12	0.23	7936.00	151692.00	392500	20240527	-47.26	166500	20241209	24.32	219000	-5.48	20250219	169500	22.12	20250204	392500	-47.26	20240527	166500	24.32	20241209	0.92	N	298050	5000	223 억	562388	N	N	42	N	N
53	20250220	131124	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	206500	-4000	5	-1.90	1831262000	8793	32.78	210500	212000	206500	273500	147500	210500	208263.62	12.55	0	-91	222166	216332	213166	207332	204166	214750	205750	224	63000	5000	151560	500	1	4479948	9251	26.02	1.36	12	0.20	7936.00	151692.00	392500	20240527	-47.39	166500	20241209	24.02	219000	-5.71	20250219	169500	21.83	20250204	392500	-47.39	20240527	166500	24.02	20241209	0.92	N	298050	5000	223 억	562388	N	N	42	N	N
54	20250220	121125	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	207500	-3000	5	-1.43	1571475500	7538	28.10	210500	212000	206500	273500	147500	210500	208473.80	12.55	0	215	222166	216332	213166	207332	204166	214750	205750	224	63000	5000	151560	500	1	4479948	9296	26.15	1.37	12	0.17	7936.00	151692.00	392500	20240527	-47.13	166500	20241209	24.62	219000	-5.25	20250219	169500	22.42	20250204	392500	-47.13	20240527	166500	24.62	20241209	0.92	N	298050	5000	223 억	562388	N	N	42	N	N
55	20250220	111125	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	208500	-2000	5	-0.95	1376418500	6598	24.60	210500	212000	206500	273500	147500	210500	208611.47	12.55	0	711	222166	216332	213166	207332	204166	214750	205750	224	63000	5000	151560	500	1	4479948	9341	26.27	1.37	12	0.15	7936.00	151692.00	392500	20240527	-46.88	166500	20241209	25.23	219000	-4.79	20250219	169500	23.01	20250204	392500	-46.88	20240527	166500	25.23	20241209	0.92	N	298050	5000	223 억	562388	N	N	42	N	N
56	20250220	101126	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	208000	-2500	5	-1.19	945801500	4522	16.86	210500	212000	207500	273500	147500	210500	209155.57	12.55	0	1111	222166	216332	213166	207332	204166	214750	205750	224	63000	5000	151560	500	1	4479948	9318	26.21	1.37	12	0.10	7936.00	151692.00	392500	20240527	-47.01	166500	20241209	24.92	219000	-5.02	20250219	169500	22.71	20250204	392500	-47.01	20240527	166500	24.92	20241209	0.92	N	298050	5000	223 억	562388	N	N	42	N	N
57	20250220	091129	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	209500	-1000	5	-0.48	249169000	1189	4.43	210500	211000	208500	273500	147500	210500	209561.82	12.55	0	70	222166	216332	213166	207332	204166	214750	205750	224	63000	5000	151560	500	1	4479948	9385	26.40	1.38	12	0.03	7936.00	151692.00	392500	20240527	-46.62	166500	20241209	25.83	219000	-4.34	20250219	169500	23.60	20250204	392500	-46.62	20240527	166500	25.83	20241209	0.92	N	298050	5000	223 억	562388	N	N	42	N	N
58	20250219	161120	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	210500	-500	5	-0.24	5662978500	26664	114.32	212500	219000	210000	274000	148000	211000	212386.33	12.64	0	-3323	220333	215666	209333	204666	198333	218000	207000	224	63000	5000	151920	500	1	4479948	9430	26.52	1.39	12	0.60	7936.00	151692.00	392500	20240527	-46.37	166500	20241209	26.43	219000	-3.88	20250219	169500	24.19	20250204	392500	-46.37	20240527	166500	26.43	20241209	0.89	N	298050	5000	223 억	566265	N	N	42	N	N
59	20250219	151124	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	211000	0	3	0.00	5376638000	25306	108.50	212500	219000	210000	274000	148000	211000	212464.95	12.64	0	-2680	220333	215666	209333	204666	198333	218000	207000	224	63000	5000	151920	500	1	4479948	9453	26.59	1.39	12	0.56	7936.00	151692.00	392500	20240527	-46.24	166500	20241209	26.73	219000	-3.65	20250219	169500	24.48	20250204	392500	-46.24	20240527	166500	26.73	20241209	0.89	N	298050	5000	223 억	566265	N	N	259	N	N
60	20250219	141120	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	212000	1000	2	0.47	4925310000	23170	99.34	212500	219000	210000	274000	148000	211000	212572.72	12.64	0	-2223	220333	215666	209333	204666	198333	218000	207000	224	63000	5000	151920	500	1	4479948	9497	26.71	1.40	12	0.52	7936.00	151692.00	392500	20240527	-45.99	166500	20241209	27.33	219000	-3.20	20250219	169500	25.07	20250204	392500	-45.99	20240527	166500	27.33	20241209	0.89	N	298050	5000	223 억	566265	N	N	259	N	N
61	20250219	131121	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	211000	0	3	0.00	4251365500	19980	85.67	212500	219000	210000	274000	148000	211000	212781.06	12.64	0	-1336	220333	215666	209333	204666	198333	218000	207000	224	63000	5000	151920	500	1	4479948	9453	26.59	1.39	12	0.45	7936.00	151692.00	392500	20240527	-46.24	166500	20241209	26.73	219000	-3.65	20250219	169500	24.48	20250204	392500	-46.24	20240527	166500	26.73	20241209	0.89	N	298050	5000	223 억	566265	N	N	259	N	N
62	20250219	121120	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	210000	-1000	5	-0.47	3799817000	17842	76.50	212500	219000	210000	274000	148000	211000	212970.35	12.64	0	-2087	220333	215666	209333	204666	198333	218000	207000	224	63000	5000	151920	500	1	4479948	9408	26.46	1.38	12	0.40	7936.00	151692.00	392500	20240527	-46.50	166500	20241209	26.13	219000	-4.11	20250219	169500	23.89	20250204	392500	-46.50	20240527	166500	26.13	20241209	0.89	N	298050	5000	223 억	566265	N	N	259	N	N
63	20250219	111121	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	212500	1500	2	0.71	2973454000	13929	59.72	212500	219000	210500	274000	148000	211000	213472.18	12.64	0	-1116	220333	215666	209333	204666	198333	218000	207000	224	63000	5000	151920	500	1	4479948	9520	26.78	1.40	12	0.31	7936.00	151692.00	392500	20240527	-45.86	166500	20241209	27.63	219000	-2.97	20250219	169500	25.37	20250204	392500	-45.86	20240527	166500	27.63	20241209	0.89	N	298050	5000	223 억	566265	N	N	259	N	N
64	20250219	101121	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	212000	1000	2	0.47	2464203000	11530	49.44	212500	219000	210500	274000	148000	211000	213720.99	12.64	0	-251	220333	215666	209333	204666	198333	218000	207000	224	63000	5000	151920	500	1	4479948	9497	26.71	1.40	12	0.26	7936.00	151692.00	392500	20240527	-45.99	166500	20241209	27.33	219000	-3.20	20250219	169500	25.07	20250204	392500	-45.99	20240527	166500	27.33	20241209	0.89	N	298050	5000	223 억	566265	N	N	259	N	N
65	20250219	091123	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	211500	500	2	0.24	1236562500	5757	24.68	212500	219000	210500	274000	148000	211000	214792.86	12.64	0	790	220333	215666	209333	204666	198333	218000	207000	224	63000	5000	151920	500	1	4479948	9475	26.65	1.39	12	0.13	7936.00	151692.00	392500	20240527	-46.11	166500	20241209	27.03	219000	-3.42	20250219	169500	24.78	20250204	392500	-46.11	20240527	166500	27.03	20241209	0.89	N	298050	5000	223 억	566265	N	N	259	N	N
66	20250218	161117	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	211000	5000	2	2.43	4841779000	23262	83.19	207000	214000	203000	267500	144500	206000	208137.75	12.76	0	-5260	216333	211166	203833	198666	191333	213750	201250	224	61500	5000	148320	500	1	4479948	9453	26.59	1.39	12	0.52	7936.00	151692.00	392500	20240527	-46.24	166500	20241209	26.73	214000	-1.40	20250218	169500	24.48	20250204	392500	-46.24	20240527	166500	26.73	20241209	0.89	N	298050	5000	223 억	571751	N	N	259	N	N
67	20250218	151119	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	211500	5500	2	2.67	4573426000	21993	78.65	207000	214000	203000	267500	144500	206000	207950.50	12.76	0	-4774	216333	211166	203833	198666	191333	213750	201250	224	61500	5000	148320	500	1	4479948	9475	26.65	1.39	12	0.49	7936.00	151692.00	392500	20240527	-46.11	166500	20241209	27.03	214000	-1.17	20250218	169500	24.78	20250204	392500	-46.11	20240527	166500	27.03	20241209	0.89	N	298050	5000	223 억	571751	N	N	173	N	N
68	20250218	141120	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	206500	500	2	0.24	2271284500	11042	39.49	207000	208500	203000	267500	144500	206000	205694.61	12.76	0	-3859	216333	211166	203833	198666	191333	213750	201250	224	61500	5000	148320	500	1	4479948	9251	26.02	1.36	12	0.25	7936.00	151692.00	392500	20240527	-47.39	166500	20241209	24.02	209000	-1.20	20250217	169500	21.83	20250204	392500	-47.39	20240527	166500	24.02	20241209	0.89	N	298050	5000	223 억	571751	N	N	173	N	N
69	20250218	131117	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	207000	1000	2	0.49	1970683500	9586	34.28	207000	208500	203000	267500	144500	206000	205578.68	12.76	0	-3078	216333	211166	203833	198666	191333	213750	201250	224	61500	5000	148320	500	1	4479948	9273	26.08	1.36	12	0.21	7936.00	151692.00	392500	20240527	-47.26	166500	20241209	24.32	209000	-0.96	20250217	169500	22.12	20250204	392500	-47.26	20240527	166500	24.32	20241209	0.89	N	298050	5000	223 억	571751	N	N	173	N	N
70	20250218	121119	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	207000	1000	2	0.49	1591907000	7752	27.72	207000	208500	203000	267500	144500	206000	205353.11	12.76	0	-2294	216333	211166	203833	198666	191333	213750	201250	224	61500	5000	148320	500	1	4479948	9273	26.08	1.36	12	0.17	7936.00	151692.00	392500	20240527	-47.26	166500	20241209	24.32	209000	-0.96	20250217	169500	22.12	20250204	392500	-47.26	20240527	166500	24.32	20241209	0.89	N	298050	5000	223 억	571751	N	N	173	N	N
71	20250218	111117	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	205000	-1000	5	-0.49	1231136500	6005	21.48	207000	208500	203000	267500	144500	206000	205016.11	12.76	0	-1601	216333	211166	203833	198666	191333	213750	201250	224	61500	5000	148320	500	1	4479948	9184	25.83	1.35	12	0.13	7936.00	151692.00	392500	20240527	-47.77	166500	20241209	23.12	209000	-1.91	20250217	169500	20.94	20250204	392500	-47.77	20240527	166500	23.12	20241209	0.89	N	298050	5000	223 억	571751	N	N	173	N	N
72	20250218	101117	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204000	-2000	5	-0.97	921855500	4494	16.07	207000	208500	203000	267500	144500	206000	205127.37	12.76	0	-1244	216333	211166	203833	198666	191333	213750	201250	224	61500	5000	148320	500	1	4479948	9139	25.71	1.34	12	0.10	7936.00	151692.00	392500	20240527	-48.03	166500	20241209	22.52	209000	-2.39	20250217	169500	20.35	20250204	392500	-48.03	20240527	166500	22.52	20241209	0.89	N	298050	5000	223 억	571751	N	N	173	N	N
73	20250218	091120	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	205500	-500	5	-0.24	338592000	1641	5.87	207000	208500	204500	267500	144500	206000	206335.79	12.76	0	-666	216333	211166	203833	198666	191333	213750	201250	224	61500	5000	148320	500	1	4479948	9206	25.89	1.35	12	0.04	7936.00	151692.00	392500	20240527	-47.64	166500	20241209	23.42	209000	-1.67	20250217	169500	21.24	20250204	392500	-47.64	20240527	166500	23.42	20241209	0.89	N	298050	5000	223 억	571751	N	N	173	N	N
74	20250217	161116	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	206000	11000	2	5.64	5683476600	27745	217.23	197100	209000	196500	253500	136500	195000	204844.30	12.79	0	-1385	202333	198666	196833	193166	191333	197750	192250	224	58500	5000	140400	500	1	4479948	9229	25.96	1.36	12	0.62	7936.00	151692.00	392500	20240527	-47.52	166500	20241209	23.72	209000	-1.44	20250217	169500	21.53	20250204	392500	-47.52	20240527	166500	23.72	20241209	0.90	N	298050	5000	223 억	573025	N	N	173	N	N
75	20250217	151115	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	206000	11000	2	5.64	5422754600	26479	207.32	197100	209000	196500	253500	136500	195000	204794.91	12.79	0	-1120	202333	198666	196833	193166	191333	197750	192250	224	58500	5000	140400	500	1	4479948	9229	25.96	1.36	12	0.59	7936.00	151692.00	392500	20240527	-47.52	166500	20241209	23.72	209000	-1.44	20250217	169500	21.53	20250204	392500	-47.52	20240527	166500	23.72	20241209	0.90	N	298050	5000	223 억	573025	N	N	31	N	N
76	20250217	141113	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204000	9000	2	4.62	4504556100	22034	172.52	197100	209000	196500	253500	136500	195000	204437.03	12.79	0	309	202333	198666	196833	193166	191333	197750	192250	224	58500	5000	140400	500	1	4479948	9139	25.71	1.34	12	0.49	7936.00	151692.00	392500	20240527	-48.03	166500	20241209	22.52	209000	-2.39	20250217	169500	20.35	20250204	392500	-48.03	20240527	166500	22.52	20241209	0.90	N	298050	5000	223 억	573025	N	N	31	N	N
77	20250217	131118	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	203500	8500	2	4.36	4138680100	20241	158.48	197100	209000	196500	253500	136500	195000	204470.61	12.79	0	931	202333	198666	196833	193166	191333	197750	192250	224	58500	5000	140400	500	1	4479948	9117	25.64	1.34	12	0.45	7936.00	151692.00	392500	20240527	-48.15	166500	20241209	22.22	209000	-2.63	20250217	169500	20.06	20250204	392500	-48.15	20240527	166500	22.22	20241209	0.90	N	298050	5000	223 억	573025	N	N	31	N	N
78	20250217	121118	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	204000	9000	2	4.62	3635685100	17771	139.14	197100	209000	196500	253500	136500	195000	204585.82	12.79	0	2464	202333	198666	196833	193166	191333	197750	192250	224	58500	5000	140400	500	1	4479948	9139	25.71	1.34	12	0.40	7936.00	151692.00	392500	20240527	-48.03	166500	20241209	22.52	209000	-2.39	20250217	169500	20.35	20250204	392500	-48.03	20240527	166500	22.52	20241209	0.90	N	298050	5000	223 억	573025	N	N	31	N	N
79	20250217	111116	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	205000	10000	2	5.13	3299346100	16126	126.26	197100	209000	196500	253500	136500	195000	204598.52	12.79	0	2579	202333	198666	196833	193166	191333	197750	192250	224	58500	5000	140400	500	1	4479948	9184	25.83	1.35	12	0.36	7936.00	151692.00	392500	20240527	-47.77	166500	20241209	23.12	209000	-1.91	20250217	169500	20.94	20250204	392500	-47.77	20240527	166500	23.12	20241209	0.90	N	298050	5000	223 억	573025	N	N	31	N	N
80	20250217	101113	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	206500	11500	2	5.90	2628969600	12866	100.74	197100	209000	196500	253500	136500	195000	204335.38	12.79	0	2028	202333	198666	196833	193166	191333	197750	192250	224	58500	5000	140400	500	1	4479948	9251	26.02	1.36	12	0.29	7936.00	151692.00	392500	20240527	-47.39	166500	20241209	24.02	209000	-1.20	20250217	169500	21.83	20250204	392500	-47.39	20240527	166500	24.02	20241209	0.90	N	298050	5000	223 억	573025	N	N	31	N	N
81	20250217	091115	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	200500	5500	2	2.82	232007600	1164	9.11	197100	201500	196500	253500	136500	195000	199322.96	12.79	0	415	202333	198666	196833	193166	191333	197750	192250	224	58500	5000	140400	500	1	4479948	8982	25.26	1.32	12	0.03	7936.00	151692.00	392500	20240527	-48.92	166500	20241209	20.42	203500	-1.47	20250207	169500	18.29	20250204	392500	-48.92	20240527	166500	20.42	20241209	0.90	N	298050	5000	223 억	573025	N	N	31	N	N
82	20250214	161108	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195000	-3100	5	-1.56	2522303700	12769	65.22	199400	200500	195000	257500	138700	198100	197533.33	12.90	0	-4682	208700	203400	197700	192400	186700	206050	195050	224	59400	5000	142630	100	1	4479948	8736	24.57	1.29	12	0.29	7936.00	151692.00	392500	20240527	-50.32	166500	20241209	17.12	203500	-4.18	20250207	169500	15.04	20250204	392500	-50.32	20240527	166500	17.12	20241209	0.90	N	298050	5000	223 억	577868	N	N	31	N	N
83	20250214	151107	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195400	-2700	5	-1.36	2365405100	11965	61.11	199400	200500	195100	257500	138700	198100	197693.66	12.90	0	-4374	208700	203400	197700	192400	186700	206050	195050	224	59400	5000	142630	100	1	4479948	8754	24.62	1.29	12	0.27	7936.00	151692.00	392500	20240527	-50.22	166500	20241209	17.36	203500	-3.98	20250207	169500	15.28	20250204	392500	-50.22	20240527	166500	17.36	20241209	0.90	N	298050	5000	223 억	577868	N	N	34	N	N
84	20250214	141108	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	197500	-600	5	-0.30	1736930100	8767	44.78	199400	200500	196600	257500	138700	198100	198121.38	12.90	0	-2349	208700	203400	197700	192400	186700	206050	195050	224	59400	5000	142630	100	1	4479948	8848	24.89	1.30	12	0.20	7936.00	151692.00	392500	20240527	-49.68	166500	20241209	18.62	203500	-2.95	20250207	169500	16.52	20250204	392500	-49.68	20240527	166500	18.62	20241209	0.90	N	298050	5000	223 억	577868	N	N	34	N	N
85	20250214	131111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199200	1100	2	0.56	1346198100	6793	34.70	199400	200500	196600	257500	138700	198100	198174.32	12.90	0	-1243	208700	203400	197700	192400	186700	206050	195050	224	59400	5000	142630	100	1	4479948	8924	25.10	1.31	12	0.15	7936.00	151692.00	392500	20240527	-49.25	166500	20241209	19.64	203500	-2.11	20250207	169500	17.52	20250204	392500	-49.25	20240527	166500	19.64	20241209	0.90	N	298050	5000	223 억	577868	N	N	34	N	N
86	20250214	121107	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198600	500	2	0.25	1183802700	5976	30.52	199400	200500	196600	257500	138700	198100	198092.82	12.90	0	-1250	208700	203400	197700	192400	186700	206050	195050	224	59400	5000	142630	100	1	4479948	8897	25.03	1.31	12	0.13	7936.00	151692.00	392500	20240527	-49.40	166500	20241209	19.28	203500	-2.41	20250207	169500	17.17	20250204	392500	-49.40	20240527	166500	19.28	20241209	0.90	N	298050	5000	223 억	577868	N	N	34	N	N
87	20250214	111104	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199100	1000	2	0.50	1044049500	5272	26.93	199400	200500	196600	257500	138700	198100	198036.69	12.90	0	-988	208700	203400	197700	192400	186700	206050	195050	224	59400	5000	142630	100	1	4479948	8920	25.09	1.31	12	0.12	7936.00	151692.00	392500	20240527	-49.27	166500	20241209	19.58	203500	-2.16	20250207	169500	17.46	20250204	392500	-49.27	20240527	166500	19.58	20241209	0.90	N	298050	5000	223 억	577868	N	N	34	N	N
88	20250214	101105	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199200	1100	2	0.56	717487000	3622	18.50	199400	200500	196600	257500	138700	198100	198091.38	12.90	0	-870	208700	203400	197700	192400	186700	206050	195050	224	59400	5000	142630	100	1	4479948	8924	25.10	1.31	12	0.08	7936.00	151692.00	392500	20240527	-49.25	166500	20241209	19.64	203500	-2.11	20250207	169500	17.52	20250204	392500	-49.25	20240527	166500	19.64	20241209	0.90	N	298050	5000	223 억	577868	N	N	34	N	N
89	20250214	091110	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198700	600	2	0.30	159689300	801	4.09	199400	200500	198600	257500	138700	198100	199364.00	12.90	0	-175	208700	203400	197700	192400	186700	206050	195050	224	59400	5000	142630	100	1	4479948	8902	25.04	1.31	12	0.02	7936.00	151692.00	392500	20240527	-49.38	166500	20241209	19.34	203500	-2.36	20250207	169500	17.23	20250204	392500	-49.38	20240527	166500	19.34	20241209	0.90	N	298050	5000	223 억	577868	N	N	34	N	N
90	20250213	161059	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198100	6100	2	3.18	3880562000	19567	148.30	192000	203000	192000	249500	134400	192000	198326.68	12.84	-128	2276	202666	197332	194666	189332	186666	196000	188000	224	57500	5000	138240	100	1	4479948	8875	24.96	1.31	12	0.44	7936.00	151692.00	392500	20240527	-49.53	166500	20241209	18.98	203500	-2.65	20250207	169500	16.87	20250204	392500	-49.53	20240527	166500	18.98	20241209	0.88	N	298050	5000	223 억	575343	N	N	34	N	N
91	20250213	151100	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199800	7800	2	4.06	3306355000	16673	126.37	192000	203000	192000	249500	134400	192000	198305.94	12.84	-128	1947	202666	197332	194666	189332	186666	196000	188000	224	57500	5000	138240	100	1	4479948	8951	25.18	1.32	12	0.37	7936.00	151692.00	392500	20240527	-49.10	166500	20241209	20.00	203500	-1.82	20250207	169500	17.88	20250204	392500	-49.10	20240527	166500	20.00	20241209	0.88	N	298050	5000	223 억	575343	N	N	54	N	N
92	20250213	141056	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199200	7200	2	3.75	2866908900	14463	109.62	192000	203000	192000	249500	134400	192000	198223.67	12.84	-128	2189	202666	197332	194666	189332	186666	196000	188000	224	57500	5000	138240	100	1	4479948	8924	25.10	1.31	12	0.32	7936.00	151692.00	392500	20240527	-49.25	166500	20241209	19.64	203500	-2.11	20250207	169500	17.52	20250204	392500	-49.25	20240527	166500	19.64	20241209	0.88	N	298050	5000	223 억	575343	N	N	54	N	N
93	20250213	131058	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198600	6600	2	3.44	2562841200	12934	98.03	192000	203000	192000	249500	134400	192000	198147.61	12.84	-128	2248	202666	197332	194666	189332	186666	196000	188000	224	57500	5000	138240	100	1	4479948	8897	25.03	1.31	12	0.29	7936.00	151692.00	392500	20240527	-49.40	166500	20241209	19.28	203500	-2.41	20250207	169500	17.17	20250204	392500	-49.40	20240527	166500	19.28	20241209	0.88	N	298050	5000	223 억	575343	N	N	54	N	N
94	20250213	121056	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196800	4800	2	2.50	2294039100	11578	87.75	192000	203000	192000	249500	134400	192000	198137.77	12.84	-128	2092	202666	197332	194666	189332	186666	196000	188000	224	57500	5000	138240	100	1	4479948	8817	24.80	1.30	12	0.26	7936.00	151692.00	392500	20240527	-49.86	166500	20241209	18.20	203500	-3.29	20250207	169500	16.11	20250204	392500	-49.86	20240527	166500	18.20	20241209	0.88	N	298050	5000	223 억	575343	N	N	54	N	N
95	20250213	111056	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	197600	5600	2	2.92	2085285900	10520	79.73	192000	203000	192000	249500	134400	192000	198221.09	12.84	-128	2768	202666	197332	194666	189332	186666	196000	188000	224	57500	5000	138240	100	1	4479948	8852	24.90	1.30	12	0.23	7936.00	151692.00	392500	20240527	-49.66	166500	20241209	18.68	203500	-2.90	20250207	169500	16.58	20250204	392500	-49.66	20240527	166500	18.68	20241209	0.88	N	298050	5000	223 억	575343	N	N	54	N	N
96	20250213	101057	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198700	6700	2	3.49	1656723500	8350	63.29	192000	203000	192000	249500	134400	192000	198410.00	12.84	-128	3582	202666	197332	194666	189332	186666	196000	188000	224	57500	5000	138240	100	1	4479948	8902	25.04	1.31	12	0.19	7936.00	151692.00	392500	20240527	-49.38	166500	20241209	19.34	203500	-2.36	20250207	169500	17.23	20250204	392500	-49.38	20240527	166500	19.34	20241209	0.88	N	298050	5000	223 억	575343	N	N	54	N	N
97	20250213	091051	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194800	2800	2	1.46	143781100	743	5.63	192000	194800	192000	249500	134400	192000	193514.27	12.84	-128	493	202666	197332	194666	189332	186666	196000	188000	224	57500	5000	138240	100	1	4479948	8727	24.55	1.28	12	0.02	7936.00	151692.00	392500	20240527	-50.37	166500	20241209	17.00	203500	-4.28	20250207	169500	14.93	20250204	392500	-50.37	20240527	166500	17.00	20241209	0.88	N	298050	5000	223 억	575343	N	N	54	N	N
98	20250212	161049	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192000	-6500	5	-3.27	2540600100	13070	83.83	200000	200000	192000	258000	139000	198500	194387.56	12.92	0	-3155	206500	202500	198500	194500	190500	204500	196500	224	59500	5000	142920	100	1	4479948	8602	24.19	1.27	12	0.29	7936.00	151692.00	392500	20240527	-51.08	166500	20241209	15.32	203500	-5.65	20250207	169500	13.27	20250204	392500	-51.08	20240527	166500	15.32	20241209	0.90	N	298050	5000	223 억	579017	N	N	54	N	N
99	20250212	151047	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	192900	-5600	5	-2.82	2329980600	11975	76.81	200000	200000	192800	258000	139000	198500	194570.41	12.92	0	-3109	206500	202500	198500	194500	190500	204500	196500	224	59500	5000	142920	100	1	4479948	8642	24.31	1.27	12	0.27	7936.00	151692.00	392500	20240527	-50.85	166500	20241209	15.86	203500	-5.21	20250207	169500	13.81	20250204	392500	-50.85	20240527	166500	15.86	20241209	0.90	N	298050	5000	223 억	579017	N	N	20	N	N
100	20250212	141049	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	193700	-4800	5	-2.42	1905503000	9778	62.72	200000	200000	193000	258000	139000	198500	194876.56	12.92	0	-2660	206500	202500	198500	194500	190500	204500	196500	224	59500	5000	142920	100	1	4479948	8678	24.41	1.28	12	0.22	7936.00	151692.00	392500	20240527	-50.65	166500	20241209	16.34	203500	-4.82	20250207	169500	14.28	20250204	392500	-50.65	20240527	166500	16.34	20241209	0.90	N	298050	5000	223 억	579017	N	N	20	N	N
101	20250212	131052	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	193500	-5000	5	-2.52	1552996800	7956	51.03	200000	200000	193500	258000	139000	198500	195198.19	12.92	0	-2068	206500	202500	198500	194500	190500	204500	196500	224	59500	5000	142920	100	1	4479948	8669	24.38	1.28	12	0.18	7936.00	151692.00	392500	20240527	-50.70	166500	20241209	16.22	203500	-4.91	20250207	169500	14.16	20250204	392500	-50.70	20240527	166500	16.22	20241209	0.90	N	298050	5000	223 억	579017	N	N	20	N	N
102	20250212	121048	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195300	-3200	5	-1.61	1176290600	6018	38.60	200000	200000	193800	258000	139000	198500	195462.05	12.92	0	-609	206500	202500	198500	194500	190500	204500	196500	224	59500	5000	142920	100	1	4479948	8749	24.61	1.29	12	0.13	7936.00	151692.00	392500	20240527	-50.24	166500	20241209	17.30	203500	-4.03	20250207	169500	15.22	20250204	392500	-50.24	20240527	166500	17.30	20241209	0.90	N	298050	5000	223 억	579017	N	N	20	N	N
103	20250212	111046	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195400	-3100	5	-1.56	1029357900	5266	33.78	200000	200000	193800	258000	139000	198500	195472.45	12.92	0	-703	206500	202500	198500	194500	190500	204500	196500	224	59500	5000	142920	100	1	4479948	8754	24.62	1.29	12	0.12	7936.00	151692.00	392500	20240527	-50.22	166500	20241209	17.36	203500	-3.98	20250207	169500	15.28	20250204	392500	-50.22	20240527	166500	17.36	20241209	0.90	N	298050	5000	223 억	579017	N	N	20	N	N
104	20250212	101040	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194500	-4000	5	-2.02	856530400	4382	28.11	200000	200000	193800	258000	139000	198500	195465.63	12.92	0	-725	206500	202500	198500	194500	190500	204500	196500	224	59500	5000	142920	100	1	4479948	8713	24.51	1.28	12	0.10	7936.00	151692.00	392500	20240527	-50.45	166500	20241209	16.82	203500	-4.42	20250207	169500	14.75	20250204	392500	-50.45	20240527	166500	16.82	20241209	0.90	N	298050	5000	223 억	579017	N	N	20	N	N
105	20250212	091004	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195400	-3100	5	-1.56	205331000	1043	6.69	200000	200000	195400	258000	139000	198500	196865.77	12.92	0	-412	206500	202500	198500	194500	190500	204500	196500	224	59500	5000	142920	100	1	4479948	8754	24.62	1.29	12	0.02	7936.00	151692.00	392500	20240527	-50.22	166500	20241209	17.36	203500	-3.98	20250207	169500	15.28	20250204	392500	-50.22	20240527	166500	17.36	20241209	0.90	N	298050	5000	223 억	579017	N	N	20	N	N
106	20250211	161051	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198500	2300	2	1.17	3111620000	15563	132.91	194500	202500	194500	255000	137400	196200	199938.42	12.97	0	-1800	200666	198432	195366	193132	190066	196900	191600	224	58800	5000	141260	100	1	4479948	8893	25.01	1.31	12	0.35	7936.00	151692.00	392500	20240527	-49.43	166500	20241209	19.22	203500	-2.46	20250207	169500	17.11	20250204	392500	-49.43	20240527	166500	19.22	20241209	0.91	N	298050	5000	223 억	580994	N	N	20	N	N
107	20250211	151052	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198700	2500	2	1.27	2926250700	14630	124.95	194500	202500	194500	255000	137400	196200	200017.14	12.97	0	-1793	200666	198432	195366	193132	190066	196900	191600	224	58800	5000	141260	100	1	4479948	8902	25.04	1.31	12	0.33	7936.00	151692.00	392500	20240527	-49.38	166500	20241209	19.34	203500	-2.36	20250207	169500	17.23	20250204	392500	-49.38	20240527	166500	19.34	20241209	0.91	N	298050	5000	223 억	580994	N	N	56	N	N
108	20250211	141050	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198700	2500	2	1.27	2602888500	13006	111.08	194500	202500	194500	255000	137400	196200	200129.82	12.97	0	-1300	200666	198432	195366	193132	190066	196900	191600	224	58800	5000	141260	100	1	4479948	8902	25.04	1.31	12	0.29	7936.00	151692.00	392500	20240527	-49.38	166500	20241209	19.34	203500	-2.36	20250207	169500	17.23	20250204	392500	-49.38	20240527	166500	19.34	20241209	0.91	N	298050	5000	223 억	580994	N	N	56	N	N
109	20250211	131051	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	200500	4300	2	2.19	2289121800	11431	97.63	194500	202500	194500	255000	137400	196200	200255.60	12.97	0	-1073	200666	198432	195366	193132	190066	196900	191600	224	58800	5000	141260	500	1	4479948	8982	25.26	1.32	12	0.26	7936.00	151692.00	392500	20240527	-48.92	166500	20241209	20.42	203500	-1.47	20250207	169500	18.29	20250204	392500	-48.92	20240527	166500	20.42	20241209	0.91	N	298050	5000	223 억	580994	N	N	56	N	N
110	20250211	121049	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199400	3200	2	1.63	2136011400	10665	91.08	194500	202500	194500	255000	137400	196200	200282.36	12.97	0	-920	200666	198432	195366	193132	190066	196900	191600	224	58800	5000	141260	100	1	4479948	8933	25.13	1.31	12	0.24	7936.00	151692.00	392500	20240527	-49.20	166500	20241209	19.76	203500	-2.01	20250207	169500	17.64	20250204	392500	-49.20	20240527	166500	19.76	20241209	0.91	N	298050	5000	223 억	580994	N	N	56	N	N
111	20250211	111051	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198800	2600	2	1.33	1915013600	9557	81.62	194500	202500	194500	255000	137400	196200	200378.11	12.97	0	-580	200666	198432	195366	193132	190066	196900	191600	224	58800	5000	141260	100	1	4479948	8906	25.05	1.31	12	0.21	7936.00	151692.00	392500	20240527	-49.35	166500	20241209	19.40	203500	-2.31	20250207	169500	17.29	20250204	392500	-49.35	20240527	166500	19.40	20241209	0.91	N	298050	5000	223 억	580994	N	N	56	N	N
112	20250211	101051	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	201000	4800	2	2.45	1068699800	5344	45.64	194500	202500	194500	255000	137400	196200	199981.25	12.97	0	813	200666	198432	195366	193132	190066	196900	191600	224	58800	5000	141260	500	1	4479948	9005	25.33	1.33	12	0.12	7936.00	151692.00	392500	20240527	-48.79	166500	20241209	20.72	203500	-1.23	20250207	169500	18.58	20250204	392500	-48.79	20240527	166500	20.72	20241209	0.91	N	298050	5000	223 억	580994	N	N	56	N	N
113	20250211	091055	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199300	3100	2	1.58	181809300	922	7.87	194500	199300	194500	255000	137400	196200	197190.13	12.97	0	267	200666	198432	195366	193132	190066	196900	191600	224	58800	5000	141260	100	1	4479948	8929	25.11	1.31	12	0.02	7936.00	151692.00	392500	20240527	-49.22	166500	20241209	19.70	203500	-2.06	20250207	169500	17.58	20250204	392500	-49.22	20240527	166500	19.70	20241209	0.91	N	298050	5000	223 억	580994	N	N	56	N	N
114	20250210	161043	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196200	-1400	5	-0.71	2274060600	11688	52.36	197100	197600	192300	256500	138400	197600	194548.07	12.96	0	117	206666	202132	198966	194432	191266	204400	196700	224	58900	5000	142270	100	1	4479948	8790	24.72	1.29	12	0.26	7936.00	151692.00	392500	20240527	-50.01	166500	20241209	17.84	203500	-3.59	20250207	169500	15.75	20250204	392500	-50.01	20240527	166500	17.84	20241209	0.93	N	298050	5000	223 억	580619	N	N	53	N	N
115	20250210	151043	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195800	-1800	5	-0.91	2124448000	10925	48.94	197100	197600	192300	256500	138400	197600	194442.45	12.96	0	299	206666	202132	198966	194432	191266	204400	196700	224	58900	5000	142270	100	1	4479948	8772	24.67	1.29	12	0.24	7936.00	151692.00	392500	20240527	-50.11	166500	20241209	17.60	203500	-3.78	20250207	169500	15.52	20250204	392500	-50.11	20240527	166500	17.60	20241209	0.93	N	298050	5000	223 억	580619	N	N	84	N	N
116	20250210	141042	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195700	-1900	5	-0.96	1878113000	9665	43.30	197100	197600	192300	256500	138400	197600	194303.32	12.96	0	552	206666	202132	198966	194432	191266	204400	196700	224	58900	5000	142270	100	1	4479948	8767	24.66	1.29	12	0.22	7936.00	151692.00	392500	20240527	-50.14	166500	20241209	17.54	203500	-3.83	20250207	169500	15.46	20250204	392500	-50.14	20240527	166500	17.54	20241209	0.93	N	298050	5000	223 억	580619	N	N	84	N	N
117	20250210	131046	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194400	-3200	5	-1.62	1673801900	8619	38.61	197100	197600	192300	256500	138400	197600	194178.44	12.96	0	819	206666	202132	198966	194432	191266	204400	196700	224	58900	5000	142270	100	1	4479948	8709	24.50	1.28	12	0.19	7936.00	151692.00	392500	20240527	-50.47	166500	20241209	16.76	203500	-4.47	20250207	169500	14.69	20250204	392500	-50.47	20240527	166500	16.76	20241209	0.93	N	298050	5000	223 억	580619	N	N	84	N	N
118	20250210	121040	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194000	-3600	5	-1.82	1452127800	7479	33.51	197100	197600	192300	256500	138400	197600	194136.61	12.96	0	668	206666	202132	198966	194432	191266	204400	196700	224	58900	5000	142270	100	1	4479948	8691	24.45	1.28	12	0.17	7936.00	151692.00	392500	20240527	-50.57	166500	20241209	16.52	203500	-4.67	20250207	169500	14.45	20250204	392500	-50.57	20240527	166500	16.52	20241209	0.93	N	298050	5000	223 억	580619	N	N	84	N	N
119	20250210	111037	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194700	-2900	5	-1.47	1300867800	6701	30.02	197100	197600	192300	256500	138400	197600	194103.26	12.96	0	541	206666	202132	198966	194432	191266	204400	196700	224	58900	5000	142270	100	1	4479948	8722	24.53	1.28	12	0.15	7936.00	151692.00	392500	20240527	-50.39	166500	20241209	16.94	203500	-4.32	20250207	169500	14.87	20250204	392500	-50.39	20240527	166500	16.94	20241209	0.93	N	298050	5000	223 억	580619	N	N	84	N	N
120	20250210	101036	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195100	-2500	5	-1.27	1003387000	5174	23.18	197100	197600	192300	256500	138400	197600	193891.41	12.96	0	971	206666	202132	198966	194432	191266	204400	196700	224	58900	5000	142270	100	1	4479948	8740	24.58	1.29	12	0.12	7936.00	151692.00	392500	20240527	-50.29	166500	20241209	17.18	203500	-4.13	20250207	169500	15.10	20250204	392500	-50.29	20240527	166500	17.18	20241209	0.93	N	298050	5000	223 억	580619	N	N	84	N	N
121	20250210	091034	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	193600	-4000	5	-2.02	308461300	1584	7.10	197100	197600	193000	256500	138400	197600	194638.45	12.96	0	-230	206666	202132	198966	194432	191266	204400	196700	224	58900	5000	142270	100	1	4479948	8673	24.40	1.28	12	0.04	7936.00	151692.00	392500	20240527	-50.68	166500	20241209	16.28	203500	-4.86	20250207	169500	14.22	20250204	392500	-50.68	20240527	166500	16.28	20241209	0.93	N	298050	5000	223 억	580619	N	N	84	N	N
122	20250207	161023	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	197600	-600	5	-0.30	4463879800	22306	88.88	196900	203500	195800	257500	138800	198200	200127.40	12.98	0	-1333	202200	200200	197200	195200	192200	201200	196200	224	59300	5000	142700	100	1	4479948	8852	24.90	1.30	12	0.50	7936.00	151692.00	392500	20240527	-49.66	166500	20241209	18.68	203500	-2.90	20250207	169500	16.58	20250204	392500	-49.66	20240527	166500	18.68	20241209	0.98	N	298050	5000	223 억	581420	N	N	84	N	N
123	20250207	151026	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199500	1300	2	0.66	3840830700	19162	76.35	196900	203500	195800	257500	138800	198200	200440.44	12.98	0	-1158	202200	200200	197200	195200	192200	201200	196200	224	59300	5000	142700	100	1	4479948	8937	25.14	1.32	12	0.43	7936.00	151692.00	392500	20240527	-49.17	166500	20241209	19.82	203500	-1.97	20250207	169500	17.70	20250204	392500	-49.17	20240527	166500	19.82	20241209	0.98	N	298050	5000	223 억	581420	N	N	17	N	N
124	20250207	141026	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199200	1000	2	0.50	3538980300	17648	70.32	196900	203500	195800	257500	138800	198200	200532.05	12.98	0	-994	202200	200200	197200	195200	192200	201200	196200	224	59300	5000	142700	100	1	4479948	8924	25.10	1.31	12	0.39	7936.00	151692.00	392500	20240527	-49.25	166500	20241209	19.64	203500	-2.11	20250207	169500	17.52	20250204	392500	-49.25	20240527	166500	19.64	20241209	0.98	N	298050	5000	223 억	581420	N	N	17	N	N
125	20250207	131023	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199600	1400	2	0.71	3315794900	16529	65.86	196900	203500	195800	257500	138800	198200	200605.27	12.98	0	-640	202200	200200	197200	195200	192200	201200	196200	224	59300	5000	142700	100	1	4479948	8942	25.15	1.32	12	0.37	7936.00	151692.00	392500	20240527	-49.15	166500	20241209	19.88	203500	-1.92	20250207	169500	17.76	20250204	392500	-49.15	20240527	166500	19.88	20241209	0.98	N	298050	5000	223 억	581420	N	N	17	N	N
126	20250207	121021	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199600	1400	2	0.71	3081559000	15355	61.18	196900	203500	195800	257500	138800	198200	200688.31	12.98	0	-433	202200	200200	197200	195200	192200	201200	196200	224	59300	5000	142700	100	1	4479948	8942	25.15	1.32	12	0.34	7936.00	151692.00	392500	20240527	-49.15	166500	20241209	19.88	203500	-1.92	20250207	169500	17.76	20250204	392500	-49.15	20240527	166500	19.88	20241209	0.98	N	298050	5000	223 억	581420	N	N	17	N	N
127	20250207	111020	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	201500	3300	2	1.66	2558724100	12738	50.76	196900	203500	195800	257500	138800	198200	200874.14	12.98	0	-558	202200	200200	197200	195200	192200	201200	196200	224	59300	5000	142700	500	1	4479948	9027	25.39	1.33	12	0.28	7936.00	151692.00	392500	20240527	-48.66	166500	20241209	21.02	203500	-0.98	20250207	169500	18.88	20250204	392500	-48.66	20240527	166500	21.02	20241209	0.98	N	298050	5000	223 억	581420	N	N	17	N	N
128	20250207	101025	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199900	1700	2	0.86	2034318300	10128	40.36	196900	203500	195800	257500	138800	198200	200861.86	12.98	0	-896	202200	200200	197200	195200	192200	201200	196200	224	59300	5000	142700	100	1	4479948	8955	25.19	1.32	12	0.23	7936.00	151692.00	392500	20240527	-49.07	166500	20241209	20.06	203500	-1.77	20250207	169500	17.94	20250204	392500	-49.07	20240527	166500	20.06	20241209	0.98	N	298050	5000	223 억	581420	N	N	17	N	N
129	20250207	091031	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199500	1300	2	0.66	213147500	1080	4.30	196900	199500	195800	257500	138800	198200	197355.67	12.98	0	427	202200	200200	197200	195200	192200	201200	196200	224	59300	5000	142700	100	1	4479948	8937	25.14	1.32	12	0.02	7936.00	151692.00	392500	20240527	-49.17	166500	20241209	19.82	199500	0.00	20250207	169500	17.70	20250204	392500	-49.17	20240527	166500	19.82	20241209	0.98	N	298050	5000	223 억	581420	N	N	17	N	N
130	20250206	160958	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198200	2200	2	1.12	4926863800	25057	35.10	196600	199200	194200	254500	137200	196000	196622.05	13.03	0	-2366	211400	203700	190200	182500	169000	207550	186350	224	58500	5000	141120	100	1	4479948	8879	24.97	1.31	12	0.56	7936.00	151692.00	392500	20240527	-49.50	166500	20241209	19.04	199200	-0.50	20250206	169500	16.93	20250204	392500	-49.50	20240527	166500	19.04	20241209	1.00	N	298050	5000	223 억	583910	N	N	17	N	N
131	20250206	151003	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	198500	2500	2	1.28	4530170500	23054	32.30	196600	199200	194200	254500	137200	196000	196502.60	13.03	0	-2035	211400	203700	190200	182500	169000	207550	186350	224	58500	5000	141120	100	1	4479948	8893	25.01	1.31	12	0.51	7936.00	151692.00	392500	20240527	-49.43	166500	20241209	19.22	199200	-0.35	20250206	169500	17.11	20250204	392500	-49.43	20240527	166500	19.22	20241209	1.00	N	298050	5000	223 억	583910	N	N	11	N	N
132	20250206	141002	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195300	-700	5	-0.36	3506749300	17865	25.03	196600	199200	194200	254500	137200	196000	196291.61	13.03	0	-1941	211400	203700	190200	182500	169000	207550	186350	224	58500	5000	141120	100	1	4479948	8749	24.61	1.29	12	0.40	7936.00	151692.00	392500	20240527	-50.24	166500	20241209	17.30	199200	-1.96	20250206	169500	15.22	20250204	392500	-50.24	20240527	166500	17.30	20241209	1.00	N	298050	5000	223 억	583910	N	N	11	N	N
133	20250206	131000	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195400	-600	5	-0.31	3231423000	16454	23.05	196600	199200	194200	254500	137200	196000	196391.36	13.03	0	-1981	211400	203700	190200	182500	169000	207550	186350	224	58500	5000	141120	100	1	4479948	8754	24.62	1.29	12	0.37	7936.00	151692.00	392500	20240527	-50.22	166500	20241209	17.36	199200	-1.91	20250206	169500	15.28	20250204	392500	-50.22	20240527	166500	17.36	20241209	1.00	N	298050	5000	223 억	583910	N	N	11	N	N
134	20250206	120956	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195200	-800	5	-0.41	2915357700	14834	20.78	196600	199200	194200	254500	137200	196000	196532.17	13.03	0	-1809	211400	203700	190200	182500	169000	207550	186350	224	58500	5000	141120	100	1	4479948	8745	24.60	1.29	12	0.33	7936.00	151692.00	392500	20240527	-50.27	166500	20241209	17.24	199200	-2.01	20250206	169500	15.16	20250204	392500	-50.27	20240527	166500	17.24	20241209	1.00	N	298050	5000	223 억	583910	N	N	11	N	N
135	20250206	110952	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196000	0	3	0.00	2642871400	13441	18.83	196600	199200	194200	254500	137200	196000	196627.63	13.03	0	-1133	211400	203700	190200	182500	169000	207550	186350	224	58500	5000	141120	100	1	4479948	8781	24.70	1.29	12	0.30	7936.00	151692.00	392500	20240527	-50.06	166500	20241209	17.72	199200	-1.61	20250206	169500	15.63	20250204	392500	-50.06	20240527	166500	17.72	20241209	1.00	N	298050	5000	223 억	583910	N	N	11	N	N
136	20250206	100952	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	199000	3000	2	1.53	1980706500	10078	14.12	196600	199000	194200	254500	137200	196000	196537.71	13.03	0	605	211400	203700	190200	182500	169000	207550	186350	224	58500	5000	141120	100	1	4479948	8915	25.08	1.31	12	0.22	7936.00	151692.00	392500	20240527	-49.30	166500	20241209	19.52	199000	0.00	20250206	169500	17.40	20250204	392500	-49.30	20240527	166500	19.52	20241209	1.00	N	298050	5000	223 억	583910	N	N	11	N	N
137	20250206	091004	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195000	-1000	5	-0.51	647722500	3299	4.62	196600	198400	194200	254500	137200	196000	196339.14	13.03	0	-760	211400	203700	190200	182500	169000	207550	186350	224	58500	5000	141120	100	1	4479948	8736	24.57	1.29	12	0.07	7936.00	151692.00	392500	20240527	-50.32	166500	20241209	17.12	198400	-1.71	20250206	169500	15.04	20250204	392500	-50.32	20240527	166500	17.12	20241209	1.00	N	298050	5000	223 억	583910	N	N	11	N	N
138	20250205	160948	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	196000	21300	2	12.19	13597439100	71003	588.85	176700	197900	176700	227000	122300	174700	191488.81	12.59	-232	20878	179900	177300	173400	170800	166900	178600	172100	224	52300	5000	125780	100	1	4479948	8781	24.70	1.29	12	1.58	7936.00	151692.00	392500	20240527	-50.06	166500	20241209	17.72	197900	-0.96	20250205	169500	15.63	20250204	392500	-50.06	20240527	166500	17.72	20241209	1.01	N	298050	5000	223 억	563915	N	N	11	N	N
139	20250205	150952	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195700	21000	2	12.02	13159782500	68769	570.32	176700	197900	176700	227000	122300	174700	191362.13	12.59	-232	20785	179900	177300	173400	170800	166900	178600	172100	224	52300	5000	125780	100	1	4479948	8767	24.66	1.29	12	1.54	7936.00	151692.00	392500	20240527	-50.14	166500	20241209	17.54	197900	-1.11	20250205	169500	15.46	20250204	392500	-50.14	20240527	166500	17.54	20241209	1.01	N	298050	5000	223 억	563915	N	N	21	N	N
140	20250205	140951	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194400	19700	2	11.28	11725607200	61440	509.54	176700	197900	176700	227000	122300	174700	190846.47	12.59	-232	18291	179900	177300	173400	170800	166900	178600	172100	224	52300	5000	125780	100	1	4479948	8709	24.50	1.28	12	1.37	7936.00	151692.00	392500	20240527	-50.47	166500	20241209	16.76	197900	-1.77	20250205	169500	14.69	20250204	392500	-50.47	20240527	166500	16.76	20241209	1.01	N	298050	5000	223 억	563915	N	N	21	N	N
141	20250205	130948	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194400	19700	2	11.28	11058081600	58003	481.03	176700	197900	176700	227000	122300	174700	190646.72	12.59	-232	18047	179900	177300	173400	170800	166900	178600	172100	224	52300	5000	125780	100	1	4479948	8709	24.50	1.28	12	1.29	7936.00	151692.00	392500	20240527	-50.47	166500	20241209	16.76	197900	-1.77	20250205	169500	14.69	20250204	392500	-50.47	20240527	166500	16.76	20241209	1.01	N	298050	5000	223 억	563915	N	N	21	N	N
142	20250205	120954	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	195700	21000	2	12.02	10341513900	54316	450.46	176700	197900	176700	227000	122300	174700	190395.35	12.59	-232	18555	179900	177300	173400	170800	166900	178600	172100	224	52300	5000	125780	100	1	4479948	8767	24.66	1.29	12	1.21	7936.00	151692.00	392500	20240527	-50.14	166500	20241209	17.54	197900	-1.11	20250205	169500	15.46	20250204	392500	-50.14	20240527	166500	17.54	20241209	1.01	N	298050	5000	223 억	563915	N	N	21	N	N
143	20250205	110948	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	194400	19700	2	11.28	9002270300	47414	393.22	176700	197900	176700	227000	122300	174700	189865.24	12.59	-232	17549	179900	177300	173400	170800	166900	178600	172100	224	52300	5000	125780	100	1	4479948	8709	24.50	1.28	12	1.06	7936.00	151692.00	392500	20240527	-50.47	166500	20241209	16.76	197900	-1.77	20250205	169500	14.69	20250204	392500	-50.47	20240527	166500	16.76	20241209	1.01	N	298050	5000	223 억	563915	N	N	21	N	N
144	20250205	101000	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187600	12900	2	7.38	4180185000	22458	186.25	176700	189500	176700	227000	122300	174700	186133.45	12.59	-232	11354	179900	177300	173400	170800	166900	178600	172100	224	52300	5000	125780	100	1	4479948	8404	23.64	1.24	12	0.50	7936.00	151692.00	392500	20240527	-52.20	166500	20241209	12.67	191900	-2.24	20250114	169500	10.68	20250204	392500	-52.20	20240527	166500	12.67	20241209	1.01	N	298050	5000	223 억	563915	N	N	21	N	N
145	20250205	091005	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187600	12900	2	7.38	1758171800	9526	79.00	176700	187800	176700	227000	122300	174700	184565.59	12.59	-232	6251	179900	177300	173400	170800	166900	178600	172100	224	52300	5000	125780	100	1	4479948	8404	23.64	1.24	12	0.21	7936.00	151692.00	392500	20240527	-52.20	166500	20241209	12.67	191900	-2.24	20250114	169500	10.68	20250204	392500	-52.20	20240527	166500	12.67	20241209	1.01	N	298050	5000	223 억	563915	N	N	21	N	N
146	20250204	160928	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174700	4400	2	2.58	2048191400	11770	73.98	170000	176000	169500	221000	119300	170300	174017.96	12.56	0	1013	176100	173200	171400	168500	166700	172300	167600	224	50700	5000	122610	100	1	4479948	7826	22.01	1.15	12	0.26	7936.00	151692.00	392500	20240527	-55.49	166500	20241209	4.92	191900	-8.96	20250114	169500	3.07	20250204	392500	-55.49	20240527	166500	4.92	20241209	1.02	N	298050	5000	223 억	562864	N	N	21	N	N
147	20250204	150940	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174000	3700	2	2.17	1905687600	10953	68.84	170000	176000	169500	221000	119300	170300	173987.73	12.56	0	1099	176100	173200	171400	168500	166700	172300	167600	224	50700	5000	122610	100	1	4479948	7795	21.93	1.15	12	0.24	7936.00	151692.00	392500	20240527	-55.67	166500	20241209	4.50	191900	-9.33	20250114	169500	2.65	20250204	392500	-55.67	20240527	166500	4.50	20241209	1.02	N	298050	5000	223 억	562864	N	N	153	N	N
148	20250204	140940	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174000	3700	2	2.17	1661067200	9547	60.01	170000	176000	169500	221000	119300	170300	173988.39	12.56	0	1074	176100	173200	171400	168500	166700	172300	167600	224	50700	5000	122610	100	1	4479948	7795	21.93	1.15	12	0.21	7936.00	151692.00	392500	20240527	-55.67	166500	20241209	4.50	191900	-9.33	20250114	169500	2.65	20250204	392500	-55.67	20240527	166500	4.50	20241209	1.02	N	298050	5000	223 억	562864	N	N	153	N	N
149	20250204	130942	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174100	3800	2	2.23	1159495900	6678	41.97	170000	175900	169500	221000	119300	170300	173629.22	12.56	0	1487	176100	173200	171400	168500	166700	172300	167600	224	50700	5000	122610	100	1	4479948	7800	21.94	1.15	12	0.15	7936.00	151692.00	392500	20240527	-55.64	166500	20241209	4.56	191900	-9.28	20250114	169500	2.71	20250204	392500	-55.64	20240527	166500	4.56	20241209	1.02	N	298050	5000	223 억	562864	N	N	153	N	N
150	20250204	120953	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174500	4200	2	2.47	1074236200	6189	38.90	170000	175900	169500	221000	119300	170300	173571.85	12.56	0	1467	176100	173200	171400	168500	166700	172300	167600	224	50700	5000	122610	100	1	4479948	7818	21.99	1.15	12	0.14	7936.00	151692.00	392500	20240527	-55.54	166500	20241209	4.80	191900	-9.07	20250114	169500	2.95	20250204	392500	-55.54	20240527	166500	4.80	20241209	1.02	N	298050	5000	223 억	562864	N	N	153	N	N
151	20250204	110934	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175800	5500	2	3.23	958092500	5526	34.73	170000	175900	169500	221000	119300	170300	173379.03	12.56	0	1501	176100	173200	171400	168500	166700	172300	167600	224	50700	5000	122610	100	1	4479948	7876	22.15	1.16	12	0.12	7936.00	151692.00	392500	20240527	-55.21	166500	20241209	5.59	191900	-8.39	20250114	169500	3.72	20250204	392500	-55.21	20240527	166500	5.59	20241209	1.02	N	298050	5000	223 억	562864	N	N	153	N	N
152	20250204	100938	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175300	5000	2	2.94	742541400	4295	27.00	170000	175900	169500	221000	119300	170300	172885.08	12.56	0	1269	176100	173200	171400	168500	166700	172300	167600	224	50700	5000	122610	100	1	4479948	7853	22.09	1.16	12	0.10	7936.00	151692.00	392500	20240527	-55.34	166500	20241209	5.29	191900	-8.65	20250114	169500	3.42	20250204	392500	-55.34	20240527	166500	5.29	20241209	1.02	N	298050	5000	223 억	562864	N	N	153	N	N
153	20250204	090938	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	169700	-600	5	-0.35	156513600	917	5.76	170000	175500	169500	221000	119300	170300	170680.04	12.56	0	-269	176100	173200	171400	168500	166700	172300	167600	224	50700	5000	122610	100	1	4479948	7602	21.38	1.12	12	0.02	7936.00	151692.00	392500	20240527	-56.76	166500	20241209	1.92	191900	-11.57	20250114	169500	0.12	20250204	392500	-56.76	20240527	166500	1.92	20241209	1.02	N	298050	5000	223 억	562864	N	N	153	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History