KissMeData/298050/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

46 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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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

46 KiB Raw Blame History

46 KiB

Raw Blame History