KissMeData/002380/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	259500	-10000	5	-3.71	11516323500	44002	158.24	268000	268500	259500	350000	189000	269500	261727.13	11.53	0	-5922	277500	273500	270000	266000	262500	271750	264250	481	80500	5000	204820	500	1	8886471	23060	10.84	0.42	12	0.50	23931.00	616916.00	345000	20240717	-24.78	216500	20241209	19.86	287000	-9.58	20250218	226500	14.57	20250103	345000	-24.78	20240717	216500	19.86	20241209	0.38	N	002380	5000	480 억	1024282	N	N	659	N	N
3	20250228	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260000	-9500	5	-3.53	8403694000	32019	115.14	268000	268500	259500	350000	189000	269500	262459.60	11.53	0	-4674	277500	273500	270000	266000	262500	271750	264250	481	80500	5000	204820	500	1	8886471	23105	10.86	0.42	12	0.36	23931.00	616916.00	345000	20240717	-24.64	216500	20241209	20.09	287000	-9.41	20250218	226500	14.79	20250103	345000	-24.64	20240717	216500	20.09	20241209	0.38	N	002380	5000	480 억	1024282	N	N	92	N	N
4	20250228	140135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	-8000	5	-2.97	6544323000	24878	89.46	268000	268500	260500	350000	189000	269500	263056.64	11.53	0	-3605	277500	273500	270000	266000	262500	271750	264250	481	80500	5000	204820	500	1	8886471	23238	10.93	0.42	12	0.28	23931.00	616916.00	345000	20240717	-24.20	216500	20241209	20.79	287000	-8.89	20250218	226500	15.45	20250103	345000	-24.20	20240717	216500	20.79	20241209	0.38	N	002380	5000	480 억	1024282	N	N	92	N	N
5	20250228	130135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262000	-7500	5	-2.78	4984805500	18927	68.06	268000	268500	260500	350000	189000	269500	263370.08	11.53	0	-3208	277500	273500	270000	266000	262500	271750	264250	481	80500	5000	204820	500	1	8886471	23283	10.95	0.42	12	0.21	23931.00	616916.00	345000	20240717	-24.06	216500	20241209	21.02	287000	-8.71	20250218	226500	15.67	20250103	345000	-24.06	20240717	216500	21.02	20241209	0.38	N	002380	5000	480 억	1024282	N	N	92	N	N
6	20250228	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262500	-7000	5	-2.60	4079156500	15469	55.63	268000	268500	260500	350000	189000	269500	263698.78	11.53	0	-2642	277500	273500	270000	266000	262500	271750	264250	481	80500	5000	204820	500	1	8886471	23327	10.97	0.43	12	0.17	23931.00	616916.00	345000	20240717	-23.91	216500	20241209	21.25	287000	-8.54	20250218	226500	15.89	20250103	345000	-23.91	20240717	216500	21.25	20241209	0.38	N	002380	5000	480 억	1024282	N	N	92	N	N
7	20250228	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	265000	-4500	5	-1.67	3365479000	12764	45.90	268000	268500	260500	350000	189000	269500	263669.62	11.53	0	-2242	277500	273500	270000	266000	262500	271750	264250	481	80500	5000	204820	500	1	8886471	23549	11.07	0.43	12	0.14	23931.00	616916.00	345000	20240717	-23.19	216500	20241209	22.40	287000	-7.67	20250218	226500	17.00	20250103	345000	-23.19	20240717	216500	22.40	20241209	0.38	N	002380	5000	480 억	1024282	N	N	92	N	N
8	20250228	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	262500	-7000	5	-2.60	1800260500	6821	24.53	268000	268500	260500	350000	189000	269500	263929.12	11.53	0	-1792	277500	273500	270000	266000	262500	271750	264250	481	80500	5000	204820	500	1	8886471	23327	10.97	0.43	12	0.08	23931.00	616916.00	345000	20240717	-23.91	216500	20241209	21.25	287000	-8.54	20250218	226500	15.89	20250103	345000	-23.91	20240717	216500	21.25	20241209	0.38	N	002380	5000	480 억	1024282	N	N	92	N	N
9	20250228	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266500	-3000	5	-1.11	40050000	150	0.54	268000	268500	266500	350000	189000	269500	267000.00	11.53	0	-55	277500	273500	270000	266000	262500	271750	264250	481	80500	5000	204820	500	1	8886471	23682	11.14	0.43	12	0.00	23931.00	616916.00	345000	20240717	-22.75	216500	20241209	23.09	287000	-7.14	20250218	226500	17.66	20250103	345000	-22.75	20240717	216500	23.09	20241209	0.38	N	002380	5000	480 억	1024282	N	N	92	N	N
10	20250227	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269500	-6500	5	-2.36	7499551000	27802	81.03	271000	274000	266500	358500	193500	276000	269733.03	11.62	0	-5739	289000	282500	277500	271000	266000	280000	268500	481	82500	5000	209760	500	1	8886471	23949	11.26	0.44	12	0.31	23931.00	616916.00	345000	20240717	-21.88	216500	20241209	24.48	287000	-6.10	20250218	226500	18.98	20250103	345000	-21.88	20240717	216500	24.48	20241209	0.38	N	002380	5000	480 억	1032469	N	N	92	N	N
11	20250227	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	270000	-6000	5	-2.17	6824946000	25299	73.74	271000	274000	266500	358500	193500	276000	269754.09	11.62	0	-6122	289000	282500	277500	271000	266000	280000	268500	481	82500	5000	209760	500	1	8886471	23993	11.28	0.44	12	0.28	23931.00	616916.00	345000	20240717	-21.74	216500	20241209	24.71	287000	-5.92	20250218	226500	19.21	20250103	345000	-21.74	20240717	216500	24.71	20241209	0.38	N	002380	5000	480 억	1032469	N	N	3	N	N
12	20250227	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269000	-7000	5	-2.54	6101641000	22613	65.91	271000	274000	266500	358500	193500	276000	269809.74	11.62	0	-5451	289000	282500	277500	271000	266000	280000	268500	481	82500	5000	209760	500	1	8886471	23905	11.24	0.44	12	0.25	23931.00	616916.00	345000	20240717	-22.03	216500	20241209	24.25	287000	-6.27	20250218	226500	18.76	20250103	345000	-22.03	20240717	216500	24.25	20241209	0.38	N	002380	5000	480 억	1032469	N	N	3	N	N
13	20250227	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266500	-9500	5	-3.44	5310657500	19658	57.30	271000	274000	266500	358500	193500	276000	270131.59	11.62	0	-5070	289000	282500	277500	271000	266000	280000	268500	481	82500	5000	209760	500	1	8886471	23682	11.14	0.43	12	0.22	23931.00	616916.00	345000	20240717	-22.75	216500	20241209	23.09	287000	-7.14	20250218	226500	17.66	20250103	345000	-22.75	20240717	216500	23.09	20241209	0.38	N	002380	5000	480 억	1032469	N	N	3	N	N
14	20250227	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269000	-7000	5	-2.54	4194116000	15492	45.15	271000	274000	268500	358500	193500	276000	270703.93	11.62	0	-3308	289000	282500	277500	271000	266000	280000	268500	481	82500	5000	209760	500	1	8886471	23905	11.24	0.44	12	0.17	23931.00	616916.00	345000	20240717	-22.03	216500	20241209	24.25	287000	-6.27	20250218	226500	18.76	20250103	345000	-22.03	20240717	216500	24.25	20241209	0.38	N	002380	5000	480 억	1032469	N	N	3	N	N
15	20250227	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269500	-6500	5	-2.36	3508183500	12945	37.73	271000	274000	269000	358500	193500	276000	270979.69	11.62	0	-2176	289000	282500	277500	271000	266000	280000	268500	481	82500	5000	209760	500	1	8886471	23949	11.26	0.44	12	0.15	23931.00	616916.00	345000	20240717	-21.88	216500	20241209	24.48	287000	-6.10	20250218	226500	18.98	20250103	345000	-21.88	20240717	216500	24.48	20241209	0.38	N	002380	5000	480 억	1032469	N	N	3	N	N
16	20250227	100138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	270000	-6000	5	-2.17	2207099500	8136	23.71	271000	274000	269000	358500	193500	276000	271234.75	11.62	0	-470	289000	282500	277500	271000	266000	280000	268500	481	82500	5000	209760	500	1	8886471	23993	11.28	0.44	12	0.09	23931.00	616916.00	345000	20240717	-21.74	216500	20241209	24.71	287000	-5.92	20250218	226500	19.21	20250103	345000	-21.74	20240717	216500	24.71	20241209	0.38	N	002380	5000	480 억	1032469	N	N	3	N	N
17	20250227	090139	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	271500	-4500	5	-1.63	257696500	949	2.77	271000	273500	271000	358500	193500	276000	271190.56	11.62	0	112	289000	282500	277500	271000	266000	280000	268500	481	82500	5000	209760	500	1	8886471	24127	11.35	0.44	12	0.01	23931.00	616916.00	345000	20240717	-21.30	216500	20241209	25.40	287000	-5.40	20250218	226500	19.87	20250103	345000	-21.30	20240717	216500	25.40	20241209	0.38	N	002380	5000	480 억	1032469	N	N	3	N	N
18	20250226	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276000	-1000	5	-0.36	9435914500	34109	82.62	280000	284000	272500	360000	194000	277000	276641.32	11.69	0	-6561	288666	282832	276666	270832	264666	285750	273750	481	83000	5000	210520	500	1	8886471	24527	11.53	0.45	12	0.38	23931.00	616916.00	345000	20240717	-20.00	216500	20241209	27.48	287000	-3.83	20250218	226500	21.85	20250103	345000	-20.00	20240717	216500	27.48	20241209	0.40	N	002380	5000	480 억	1039218	N	N	3	N	N
19	20250226	150135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	0	3	0.00	8681038000	31379	76.01	280000	284000	272500	360000	194000	277000	276651.20	11.69	0	-6049	288666	282832	276666	270832	264666	285750	273750	481	83000	5000	210520	500	1	8886471	24616	11.57	0.45	12	0.35	23931.00	616916.00	345000	20240717	-19.71	216500	20241209	27.94	287000	-3.48	20250218	226500	22.30	20250103	345000	-19.71	20240717	216500	27.94	20241209	0.40	N	002380	5000	480 억	1039218	N	N	32	N	N
20	20250226	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	1000	2	0.36	7533073000	27242	65.99	280000	284000	272500	360000	194000	277000	276524.23	11.69	0	-4409	288666	282832	276666	270832	264666	285750	273750	481	83000	5000	210520	500	1	8886471	24704	11.62	0.45	12	0.31	23931.00	616916.00	345000	20240717	-19.42	216500	20241209	28.41	287000	-3.14	20250218	226500	22.74	20250103	345000	-19.42	20240717	216500	28.41	20241209	0.40	N	002380	5000	480 억	1039218	N	N	32	N	N
21	20250226	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274000	-3000	5	-1.08	6550041500	23685	57.37	280000	284000	272500	360000	194000	277000	276548.09	11.69	0	-3900	288666	282832	276666	270832	264666	285750	273750	481	83000	5000	210520	500	1	8886471	24349	11.45	0.44	12	0.27	23931.00	616916.00	345000	20240717	-20.58	216500	20241209	26.56	287000	-4.53	20250218	226500	20.97	20250103	345000	-20.58	20240717	216500	26.56	20241209	0.40	N	002380	5000	480 억	1039218	N	N	32	N	N
22	20250226	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274000	-3000	5	-1.08	5125642500	18475	44.75	280000	284000	273000	360000	194000	277000	277436.67	11.69	0	-4468	288666	282832	276666	270832	264666	285750	273750	481	83000	5000	210520	500	1	8886471	24349	11.45	0.44	12	0.21	23931.00	616916.00	345000	20240717	-20.58	216500	20241209	26.56	287000	-4.53	20250218	226500	20.97	20250103	345000	-20.58	20240717	216500	26.56	20241209	0.40	N	002380	5000	480 억	1039218	N	N	32	N	N
23	20250226	110135	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274000	-3000	5	-1.08	4504040500	16210	39.27	280000	284000	273000	360000	194000	277000	277855.68	11.69	0	-4046	288666	282832	276666	270832	264666	285750	273750	481	83000	5000	210520	500	1	8886471	24349	11.45	0.44	12	0.18	23931.00	616916.00	345000	20240717	-20.58	216500	20241209	26.56	287000	-4.53	20250218	226500	20.97	20250103	345000	-20.58	20240717	216500	26.56	20241209	0.40	N	002380	5000	480 억	1039218	N	N	32	N	N
24	20250226	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277500	500	2	0.18	2819794000	10084	24.43	280000	284000	276500	360000	194000	277000	279630.50	11.69	0	-1440	288666	282832	276666	270832	264666	285750	273750	481	83000	5000	210520	500	1	8886471	24660	11.60	0.45	12	0.11	23931.00	616916.00	345000	20240717	-19.57	216500	20241209	28.18	287000	-3.31	20250218	226500	22.52	20250103	345000	-19.57	20240717	216500	28.18	20241209	0.40	N	002380	5000	480 억	1039218	N	N	32	N	N
25	20250226	090136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	0	3	0.00	38634000	139	0.34	280000	280000	277000	360000	194000	277000	277942.45	11.69	0	-27	288666	282832	276666	270832	264666	285750	273750	481	83000	5000	210520	500	1	8886471	24616	11.57	0.45	12	0.00	23931.00	616916.00	345000	20240717	-19.71	216500	20241209	27.94	287000	-3.48	20250218	226500	22.30	20250103	345000	-19.71	20240717	216500	27.94	20241209	0.40	N	002380	5000	480 억	1039218	N	N	32	N	N
26	20250225	160134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	3000	2	1.09	11425855000	41250	210.53	272000	282500	270500	356000	192000	274000	276990.50	11.76	0	-6024	279666	276832	274166	271332	268666	278250	272750	481	82000	5000	208240	500	1	8886471	24616	11.57	0.45	12	0.46	23931.00	616916.00	345000	20240717	-19.71	216500	20241209	27.94	287000	-3.48	20250218	226500	22.30	20250103	345000	-19.71	20240717	216500	27.94	20241209	0.37	N	002380	5000	480 억	1045181	N	N	32	N	N
27	20250225	150134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279000	5000	2	1.82	10763586000	38864	198.36	272000	282500	270500	356000	192000	274000	276955.25	11.76	0	-4965	279666	276832	274166	271332	268666	278250	272750	481	82000	5000	208240	500	1	8886471	24793	11.66	0.45	12	0.44	23931.00	616916.00	345000	20240717	-19.13	216500	20241209	28.87	287000	-2.79	20250218	226500	23.18	20250103	345000	-19.13	20240717	216500	28.87	20241209	0.37	N	002380	5000	480 억	1045181	N	N	57	N	N
28	20250225	140134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279500	5500	2	2.01	9458028000	34180	174.45	272000	282500	270500	356000	192000	274000	276712.43	11.76	0	-3878	279666	276832	274166	271332	268666	278250	272750	481	82000	5000	208240	500	1	8886471	24838	11.68	0.45	12	0.38	23931.00	616916.00	345000	20240717	-18.99	216500	20241209	29.10	287000	-2.61	20250218	226500	23.40	20250103	345000	-18.99	20240717	216500	29.10	20241209	0.37	N	002380	5000	480 억	1045181	N	N	57	N	N
29	20250225	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	4000	2	1.46	7273306000	26375	134.61	272000	278500	270500	356000	192000	274000	275765.22	11.76	0	-2985	279666	276832	274166	271332	268666	278250	272750	481	82000	5000	208240	500	1	8886471	24704	11.62	0.45	12	0.30	23931.00	616916.00	345000	20240717	-19.42	216500	20241209	28.41	287000	-3.14	20250218	226500	22.74	20250103	345000	-19.42	20240717	216500	28.41	20241209	0.37	N	002380	5000	480 억	1045181	N	N	57	N	N
30	20250225	120134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	276500	2500	2	0.91	6308624500	22900	116.88	272000	278500	270500	356000	192000	274000	275485.85	11.76	0	-2363	279666	276832	274166	271332	268666	278250	272750	481	82000	5000	208240	500	1	8886471	24571	11.55	0.45	12	0.26	23931.00	616916.00	345000	20240717	-19.86	216500	20241209	27.71	287000	-3.66	20250218	226500	22.08	20250103	345000	-19.86	20240717	216500	27.71	20241209	0.37	N	002380	5000	480 억	1045181	N	N	57	N	N
31	20250225	110134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277500	3500	2	1.28	4951423500	18006	91.90	272000	278500	270500	356000	192000	274000	274987.48	11.76	0	-1465	279666	276832	274166	271332	268666	278250	272750	481	82000	5000	208240	500	1	8886471	24660	11.60	0.45	12	0.20	23931.00	616916.00	345000	20240717	-19.57	216500	20241209	28.18	287000	-3.31	20250218	226500	22.52	20250103	345000	-19.57	20240717	216500	28.18	20241209	0.37	N	002380	5000	480 억	1045181	N	N	57	N	N
32	20250225	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275000	1000	2	0.36	3544996000	12918	65.93	272000	278500	270500	356000	192000	274000	274423.01	11.76	0	-1182	279666	276832	274166	271332	268666	278250	272750	481	82000	5000	208240	500	1	8886471	24438	11.49	0.45	12	0.15	23931.00	616916.00	345000	20240717	-20.29	216500	20241209	27.02	287000	-4.18	20250218	226500	21.41	20250103	345000	-20.29	20240717	216500	27.02	20241209	0.37	N	002380	5000	480 억	1045181	N	N	57	N	N
33	20250225	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	271500	-2500	5	-0.91	214824000	790	4.03	272000	272500	271500	356000	192000	274000	271926.49	11.76	0	134	279666	276832	274166	271332	268666	278250	272750	481	82000	5000	208240	500	1	8886471	24127	11.35	0.44	12	0.01	23931.00	616916.00	345000	20240717	-21.30	216500	20241209	25.40	287000	-5.40	20250218	226500	19.87	20250103	345000	-21.30	20240717	216500	25.40	20241209	0.37	N	002380	5000	480 억	1045181	N	N	57	N	N
34	20250224	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274000	-1500	5	-0.54	5344931500	19537	66.48	273000	277000	271500	358000	193000	275500	273579.61	11.71	0	3305	286500	281000	278000	272500	269500	279500	271000	481	82500	5000	209380	500	1	8886471	24349	11.45	0.44	12	0.22	23931.00	616916.00	345000	20240717	-20.58	216500	20241209	26.56	287000	-4.53	20250218	226500	20.97	20250103	345000	-20.58	20240717	216500	26.56	20241209	0.37	N	002380	5000	480 억	1040467	N	N	57	N	N
35	20250224	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275000	-500	5	-0.18	4975761000	18192	61.90	273000	277000	271500	358000	193000	275500	273513.69	11.71	0	3411	286500	281000	278000	272500	269500	279500	271000	481	82500	5000	209380	500	1	8886471	24438	11.49	0.45	12	0.20	23931.00	616916.00	345000	20240717	-20.29	216500	20241209	27.02	287000	-4.18	20250218	226500	21.41	20250103	345000	-20.29	20240717	216500	27.02	20241209	0.37	N	002380	5000	480 억	1040467	N	N	4	N	N
36	20250224	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274500	-1000	5	-0.36	4214397000	15418	52.46	273000	277000	271500	358000	193000	275500	273342.65	11.71	0	3587	286500	281000	278000	272500	269500	279500	271000	481	82500	5000	209380	500	1	8886471	24393	11.47	0.44	12	0.17	23931.00	616916.00	345000	20240717	-20.43	216500	20241209	26.79	287000	-4.36	20250218	226500	21.19	20250103	345000	-20.43	20240717	216500	26.79	20241209	0.37	N	002380	5000	480 억	1040467	N	N	4	N	N
37	20250224	130134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274000	-1500	5	-0.54	3579464000	13104	44.59	273000	277000	271500	358000	193000	275500	273158.12	11.71	0	3247	286500	281000	278000	272500	269500	279500	271000	481	82500	5000	209380	500	1	8886471	24349	11.45	0.44	12	0.15	23931.00	616916.00	345000	20240717	-20.58	216500	20241209	26.56	287000	-4.53	20250218	226500	20.97	20250103	345000	-20.58	20240717	216500	26.56	20241209	0.37	N	002380	5000	480 억	1040467	N	N	4	N	N
38	20250224	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	273000	-2500	5	-0.91	3091650500	11320	38.52	273000	277000	271500	358000	193000	275500	273114.00	11.71	0	2945	286500	281000	278000	272500	269500	279500	271000	481	82500	5000	209380	500	1	8886471	24260	11.41	0.44	12	0.13	23931.00	616916.00	345000	20240717	-20.87	216500	20241209	26.10	287000	-4.88	20250218	226500	20.53	20250103	345000	-20.87	20240717	216500	26.10	20241209	0.37	N	002380	5000	480 억	1040467	N	N	4	N	N
39	20250224	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	272500	-3000	5	-1.09	2630464000	9631	32.77	273000	277000	271500	358000	193000	275500	273124.70	11.71	0	2346	286500	281000	278000	272500	269500	279500	271000	481	82500	5000	209380	500	1	8886471	24216	11.39	0.44	12	0.11	23931.00	616916.00	345000	20240717	-21.01	216500	20241209	25.87	287000	-5.05	20250218	226500	20.31	20250103	345000	-21.01	20240717	216500	25.87	20241209	0.37	N	002380	5000	480 억	1040467	N	N	4	N	N
40	20250224	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	271500	-4000	5	-1.45	2035533000	7447	25.34	273000	277000	271500	358000	193000	275500	273335.97	11.71	0	1452	286500	281000	278000	272500	269500	279500	271000	481	82500	5000	209380	500	1	8886471	24127	11.35	0.44	12	0.08	23931.00	616916.00	345000	20240717	-21.30	216500	20241209	25.40	287000	-5.40	20250218	226500	19.87	20250103	345000	-21.30	20240717	216500	25.40	20241209	0.37	N	002380	5000	480 억	1040467	N	N	4	N	N
41	20250224	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	273000	-2500	5	-0.91	39046000	143	0.49	273000	274000	272500	358000	193000	275500	273048.95	11.71	0	-5	286500	281000	278000	272500	269500	279500	271000	481	82500	5000	209380	500	1	8886471	24260	11.41	0.44	12	0.00	23931.00	616916.00	345000	20240717	-20.87	216500	20241209	26.10	287000	-4.88	20250218	226500	20.53	20250103	345000	-20.87	20240717	216500	26.10	20241209	0.37	N	002380	5000	480 억	1040467	N	N	4	N	N
42	20250221	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275500	-3000	5	-1.08	8149275500	29368	105.79	282000	283500	275000	362000	195000	278500	277488.95	11.77	0	-5294	285500	282000	279500	276000	273500	283750	277750	481	83500	5000	211660	500	1	8886471	24482	11.51	0.45	12	0.33	23931.00	616916.00	345000	20240717	-20.14	216500	20241209	27.25	287000	-4.01	20250218	226500	21.63	20250103	345000	-20.14	20240717	216500	27.25	20241209	0.36	N	002380	5000	480 억	1045635	N	N	4	N	N
43	20250221	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275500	-3000	5	-1.08	7405230000	26669	96.07	282000	283500	275000	362000	195000	278500	277671.83	11.77	0	-5444	285500	282000	279500	276000	273500	283750	277750	481	83500	5000	211660	500	1	8886471	24482	11.51	0.45	12	0.30	23931.00	616916.00	345000	20240717	-20.14	216500	20241209	27.25	287000	-4.01	20250218	226500	21.63	20250103	345000	-20.14	20240717	216500	27.25	20241209	0.36	N	002380	5000	480 억	1045635	N	N	202	N	N
44	20250221	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	-1500	5	-0.54	6077777500	21858	78.74	282000	283500	275500	362000	195000	278500	278057.35	11.77	0	-5318	285500	282000	279500	276000	273500	283750	277750	481	83500	5000	211660	500	1	8886471	24616	11.57	0.45	12	0.25	23931.00	616916.00	345000	20240717	-19.71	216500	20241209	27.94	287000	-3.48	20250218	226500	22.30	20250103	345000	-19.71	20240717	216500	27.94	20241209	0.36	N	002380	5000	480 억	1045635	N	N	202	N	N
45	20250221	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277500	-1000	5	-0.36	5010470500	17999	64.84	282000	283500	275500	362000	195000	278500	278374.94	11.77	0	-3836	285500	282000	279500	276000	273500	283750	277750	481	83500	5000	211660	500	1	8886471	24660	11.60	0.45	12	0.20	23931.00	616916.00	345000	20240717	-19.57	216500	20241209	28.18	287000	-3.31	20250218	226500	22.52	20250103	345000	-19.57	20240717	216500	28.18	20241209	0.36	N	002380	5000	480 억	1045635	N	N	202	N	N
46	20250221	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-500	5	-0.18	4346599500	15612	56.24	282000	283500	275500	362000	195000	278500	278414.01	11.77	0	-3279	285500	282000	279500	276000	273500	283750	277750	481	83500	5000	211660	500	1	8886471	24704	11.62	0.45	12	0.18	23931.00	616916.00	345000	20240717	-19.42	216500	20241209	28.41	287000	-3.14	20250218	226500	22.74	20250103	345000	-19.42	20240717	216500	28.41	20241209	0.36	N	002380	5000	480 억	1045635	N	N	202	N	N
47	20250221	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	-500	5	-0.18	2580053500	9232	33.26	282000	283500	277000	362000	195000	278500	279468.53	11.77	0	-2696	285500	282000	279500	276000	273500	283750	277750	481	83500	5000	211660	500	1	8886471	24704	11.62	0.45	12	0.10	23931.00	616916.00	345000	20240717	-19.42	216500	20241209	28.41	287000	-3.14	20250218	226500	22.74	20250103	345000	-19.42	20240717	216500	28.41	20241209	0.36	N	002380	5000	480 억	1045635	N	N	202	N	N
48	20250221	100134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	0	3	0.00	1539643500	5496	19.80	282000	283500	277000	362000	195000	278500	280138.92	11.77	0	-2026	285500	282000	279500	276000	273500	283750	277750	481	83500	5000	211660	500	1	8886471	24749	11.64	0.45	12	0.06	23931.00	616916.00	345000	20240717	-19.28	216500	20241209	28.64	287000	-2.96	20250218	226500	22.96	20250103	345000	-19.28	20240717	216500	28.64	20241209	0.36	N	002380	5000	480 억	1045635	N	N	202	N	N
49	20250221	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	3500	2	1.26	137892500	489	1.76	282000	282000	281500	362000	195000	278500	281988.75	11.77	0	-186	285500	282000	279500	276000	273500	283750	277750	481	83500	5000	211660	500	1	8886471	25060	11.78	0.46	12	0.01	23931.00	616916.00	345000	20240717	-18.26	216500	20241209	30.25	287000	-1.74	20250218	226500	24.50	20250103	345000	-18.26	20240717	216500	30.25	20241209	0.36	N	002380	5000	480 억	1045635	N	N	202	N	N
50	20250220	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	-1500	5	-0.54	7767356500	27723	73.04	277500	283000	277000	364000	196000	280000	280177.34	11.87	0	-2691	288666	284332	281666	277332	274666	283000	276000	481	84000	5000	212800	500	1	8886471	24749	11.64	0.45	12	0.31	23931.00	616916.00	345000	20240717	-19.28	216500	20241209	28.64	287000	-2.96	20250218	226500	22.96	20250103	345000	-19.28	20240717	216500	28.64	20241209	0.38	N	002380	5000	480 억	1054967	N	N	202	N	N
51	20250220	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	-1500	5	-0.54	6746303500	24060	63.39	277500	283000	277000	364000	196000	280000	280394.99	11.87	0	-2370	288666	284332	281666	277332	274666	283000	276000	481	84000	5000	212800	500	1	8886471	24749	11.64	0.45	12	0.27	23931.00	616916.00	345000	20240717	-19.28	216500	20241209	28.64	287000	-2.96	20250218	226500	22.96	20250103	345000	-19.28	20240717	216500	28.64	20241209	0.38	N	002380	5000	480 억	1054967	N	N	183	N	N
52	20250220	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	0	3	0.00	5262024500	18745	49.38	277500	283000	277000	364000	196000	280000	280716.16	11.87	0	-1710	288666	284332	281666	277332	274666	283000	276000	481	84000	5000	212800	500	1	8886471	24882	11.70	0.45	12	0.21	23931.00	616916.00	345000	20240717	-18.84	216500	20241209	29.33	287000	-2.44	20250218	226500	23.62	20250103	345000	-18.84	20240717	216500	29.33	20241209	0.38	N	002380	5000	480 억	1054967	N	N	183	N	N
53	20250220	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	0	3	0.00	3990028500	14206	37.43	277500	283000	277000	364000	196000	280000	280869.25	11.87	0	-992	288666	284332	281666	277332	274666	283000	276000	481	84000	5000	212800	500	1	8886471	24882	11.70	0.45	12	0.16	23931.00	616916.00	345000	20240717	-18.84	216500	20241209	29.33	287000	-2.44	20250218	226500	23.62	20250103	345000	-18.84	20240717	216500	29.33	20241209	0.38	N	002380	5000	480 억	1054967	N	N	183	N	N
54	20250220	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	2000	2	0.71	3145750500	11199	29.50	277500	283000	277000	364000	196000	280000	280895.66	11.87	0	-340	288666	284332	281666	277332	274666	283000	276000	481	84000	5000	212800	500	1	8886471	25060	11.78	0.46	12	0.13	23931.00	616916.00	345000	20240717	-18.26	216500	20241209	30.25	287000	-1.74	20250218	226500	24.50	20250103	345000	-18.26	20240717	216500	30.25	20241209	0.38	N	002380	5000	480 억	1054967	N	N	183	N	N
55	20250220	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280500	500	2	0.18	2355671000	8393	22.11	277500	283000	277000	364000	196000	280000	280670.92	11.87	0	482	288666	284332	281666	277332	274666	283000	276000	481	84000	5000	212800	500	1	8886471	24927	11.72	0.45	12	0.09	23931.00	616916.00	345000	20240717	-18.70	216500	20241209	29.56	287000	-2.26	20250218	226500	23.84	20250103	345000	-18.70	20240717	216500	29.56	20241209	0.38	N	002380	5000	480 억	1054967	N	N	183	N	N
56	20250220	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281000	1000	2	0.36	1307192000	4665	12.29	277500	282500	277000	364000	196000	280000	280212.65	11.87	0	1026	288666	284332	281666	277332	274666	283000	276000	481	84000	5000	212800	500	1	8886471	24971	11.74	0.46	12	0.05	23931.00	616916.00	345000	20240717	-18.55	216500	20241209	29.79	287000	-2.09	20250218	226500	24.06	20250103	345000	-18.55	20240717	216500	29.79	20241209	0.38	N	002380	5000	480 억	1054967	N	N	183	N	N
57	20250220	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	279000	-1000	5	-0.36	80025000	288	0.76	277500	280000	277000	364000	196000	280000	277864.58	11.87	0	11	288666	284332	281666	277332	274666	283000	276000	481	84000	5000	212800	500	1	8886471	24793	11.66	0.45	12	0.00	23931.00	616916.00	345000	20240717	-19.13	216500	20241209	28.87	287000	-2.79	20250218	226500	23.18	20250103	345000	-19.13	20240717	216500	28.87	20241209	0.38	N	002380	5000	480 억	1054967	N	N	183	N	N
58	20250219	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	-6000	5	-2.10	10674129000	37800	168.01	286000	286000	279000	371500	200500	286000	282385.37	11.93	0	-2569	290000	288000	285000	283000	280000	286500	281500	481	85500	5000	217360	500	1	8886471	24882	11.70	0.45	12	0.43	23931.00	616916.00	345000	20240717	-18.84	216500	20241209	29.33	287000	-2.44	20250218	226500	23.62	20250103	345000	-18.84	20240717	216500	29.33	20241209	0.38	N	002380	5000	480 억	1060512	N	N	183	N	N
59	20250219	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280500	-5500	5	-1.92	9765726500	34560	153.61	286000	286000	279000	371500	200500	286000	282573.10	11.93	0	-1942	290000	288000	285000	283000	280000	286500	281500	481	85500	5000	217360	500	1	8886471	24927	11.72	0.45	12	0.39	23931.00	616916.00	345000	20240717	-18.70	216500	20241209	29.56	287000	-2.26	20250218	226500	23.84	20250103	345000	-18.70	20240717	216500	29.56	20241209	0.38	N	002380	5000	480 억	1060512	N	N	432	N	N
60	20250219	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	281500	-4500	5	-1.57	8043367000	28431	126.37	286000	286000	279000	371500	200500	286000	282908.34	11.93	0	-2581	290000	288000	285000	283000	280000	286500	281500	481	85500	5000	217360	500	1	8886471	25015	11.76	0.46	12	0.32	23931.00	616916.00	345000	20240717	-18.41	216500	20241209	30.02	287000	-1.92	20250218	226500	24.28	20250103	345000	-18.41	20240717	216500	30.02	20241209	0.38	N	002380	5000	480 억	1060512	N	N	432	N	N
61	20250219	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284000	-2000	5	-0.70	6496526500	22953	102.02	286000	286000	279000	371500	200500	286000	283036.05	11.93	0	-2719	290000	288000	285000	283000	280000	286500	281500	481	85500	5000	217360	500	1	8886471	25238	11.87	0.46	12	0.26	23931.00	616916.00	345000	20240717	-17.68	216500	20241209	31.18	287000	-1.05	20250218	226500	25.39	20250103	345000	-17.68	20240717	216500	31.18	20241209	0.38	N	002380	5000	480 억	1060512	N	N	432	N	N
62	20250219	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284500	-1500	5	-0.52	5597857500	19797	87.99	286000	286000	279000	371500	200500	286000	282762.92	11.93	0	-2189	290000	288000	285000	283000	280000	286500	281500	481	85500	5000	217360	500	1	8886471	25282	11.89	0.46	12	0.22	23931.00	616916.00	345000	20240717	-17.54	216500	20241209	31.41	287000	-0.87	20250218	226500	25.61	20250103	345000	-17.54	20240717	216500	31.41	20241209	0.38	N	002380	5000	480 억	1060512	N	N	432	N	N
63	20250219	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	-4000	5	-1.40	4421241000	15650	69.56	286000	286000	279000	371500	200500	286000	282507.41	11.93	0	-1647	290000	288000	285000	283000	280000	286500	281500	481	85500	5000	217360	500	1	8886471	25060	11.78	0.46	12	0.18	23931.00	616916.00	345000	20240717	-18.26	216500	20241209	30.25	287000	-1.74	20250218	226500	24.50	20250103	345000	-18.26	20240717	216500	30.25	20241209	0.38	N	002380	5000	480 억	1060512	N	N	432	N	N
64	20250219	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	-4000	5	-1.40	2776782500	9828	43.68	286000	286000	279000	371500	200500	286000	282537.90	11.93	0	-1673	290000	288000	285000	283000	280000	286500	281500	481	85500	5000	217360	500	1	8886471	25060	11.78	0.46	12	0.11	23931.00	616916.00	345000	20240717	-18.26	216500	20241209	30.25	287000	-1.74	20250218	226500	24.50	20250103	345000	-18.26	20240717	216500	30.25	20241209	0.38	N	002380	5000	480 억	1060512	N	N	432	N	N
65	20250219	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285500	-500	5	-0.17	204424500	715	3.18	286000	286000	285500	371500	200500	286000	285908.39	11.93	0	-305	290000	288000	285000	283000	280000	286500	281500	481	85500	5000	217360	500	1	8886471	25371	11.93	0.46	12	0.01	23931.00	616916.00	345000	20240717	-17.25	216500	20241209	31.87	287000	-0.52	20250218	226500	26.05	20250103	345000	-17.25	20240717	216500	31.87	20241209	0.38	N	002380	5000	480 억	1060512	N	N	432	N	N
66	20250218	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	0	3	0.00	6392948500	22433	57.12	287000	287000	282000	371500	200500	286000	284979.29	11.91	0	-746	291000	288500	283500	281000	276000	289750	282250	481	85500	5000	217360	500	1	8886471	25415	11.95	0.46	12	0.25	23931.00	616916.00	345000	20240717	-17.10	216500	20241209	32.10	287000	-0.35	20250218	226500	26.27	20250103	345000	-17.10	20240717	216500	32.10	20241209	0.39	N	002380	5000	480 억	1058114	N	N	432	N	N
67	20250218	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	287000	1000	2	0.35	5820312500	20432	52.03	287000	287000	282000	371500	200500	286000	284862.59	11.91	0	-1111	291000	288500	283500	281000	276000	289750	282250	481	85500	5000	217360	500	1	8886471	25504	11.99	0.47	12	0.23	23931.00	616916.00	345000	20240717	-16.81	216500	20241209	32.56	287000	0.00	20250218	226500	26.71	20250103	345000	-16.81	20240717	216500	32.56	20241209	0.39	N	002380	5000	480 억	1058114	N	N	298	N	N
68	20250218	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-1000	5	-0.35	4684723000	16460	41.91	287000	287000	282000	371500	200500	286000	284612.58	11.91	0	-472	291000	288500	283500	281000	276000	289750	282250	481	85500	5000	217360	500	1	8886471	25326	11.91	0.46	12	0.19	23931.00	616916.00	345000	20240717	-17.39	216500	20241209	31.64	287000	-0.70	20250218	226500	25.83	20250103	345000	-17.39	20240717	216500	31.64	20241209	0.39	N	002380	5000	480 억	1058114	N	N	298	N	N
69	20250218	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	500	2	0.17	4091711000	14386	36.63	287000	287000	282000	371500	200500	286000	284423.12	11.91	0	-307	291000	288500	283500	281000	276000	289750	282250	481	85500	5000	217360	500	1	8886471	25460	11.97	0.46	12	0.16	23931.00	616916.00	345000	20240717	-16.96	216500	20241209	32.33	287000	-0.17	20250218	226500	26.49	20250103	345000	-16.96	20240717	216500	32.33	20241209	0.39	N	002380	5000	480 억	1058114	N	N	298	N	N
70	20250218	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286500	500	2	0.17	3603999500	12685	32.30	287000	287000	282000	371500	200500	286000	284115.06	11.91	0	-843	291000	288500	283500	281000	276000	289750	282250	481	85500	5000	217360	500	1	8886471	25460	11.97	0.46	12	0.14	23931.00	616916.00	345000	20240717	-16.96	216500	20241209	32.33	287000	-0.17	20250218	226500	26.49	20250103	345000	-16.96	20240717	216500	32.33	20241209	0.39	N	002380	5000	480 억	1058114	N	N	298	N	N
71	20250218	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	285000	-1000	5	-0.35	2945990500	10385	26.44	287000	287000	282000	371500	200500	286000	283677.47	11.91	0	-1025	291000	288500	283500	281000	276000	289750	282250	481	85500	5000	217360	500	1	8886471	25326	11.91	0.46	12	0.12	23931.00	616916.00	345000	20240717	-17.39	216500	20241209	31.64	287000	-0.70	20250218	226500	25.83	20250103	345000	-17.39	20240717	216500	31.64	20241209	0.39	N	002380	5000	480 억	1058114	N	N	298	N	N
72	20250218	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283000	-3000	5	-1.05	2077844000	7328	18.66	287000	287000	282000	371500	200500	286000	283548.58	11.91	0	-1384	291000	288500	283500	281000	276000	289750	282250	481	85500	5000	217360	500	1	8886471	25149	11.83	0.46	12	0.08	23931.00	616916.00	345000	20240717	-17.97	216500	20241209	30.72	287000	-1.39	20250218	226500	24.94	20250103	345000	-17.97	20240717	216500	30.72	20241209	0.39	N	002380	5000	480 억	1058114	N	N	298	N	N
73	20250218	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	-2500	5	-0.87	182333500	639	1.63	287000	287000	283500	371500	200500	286000	285341.94	11.91	0	-190	291000	288500	283500	281000	276000	289750	282250	481	85500	5000	217360	500	1	8886471	25193	11.85	0.46	12	0.01	23931.00	616916.00	345000	20240717	-17.83	216500	20241209	30.95	287000	-1.22	20250218	226500	25.17	20250103	345000	-17.83	20240717	216500	30.95	20241209	0.39	N	002380	5000	480 억	1058114	N	N	298	N	N
74	20250217	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	286000	9000	2	3.25	11080710500	39240	152.99	283000	286000	278500	360000	194000	277000	282369.76	11.94	0	-1167	285333	281166	276333	272166	267333	283250	274250	481	83000	5000	210520	500	1	8886471	25415	11.95	0.46	12	0.44	23931.00	616916.00	345000	20240717	-17.10	216500	20241209	32.10	286000	0.00	20250217	226500	26.27	20250103	345000	-17.10	20240717	216500	32.10	20241209	0.38	N	002380	5000	480 억	1060977	N	N	298	N	N
75	20250217	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	284500	7500	2	2.71	10024528000	35541	138.57	283000	285500	278500	360000	194000	277000	282055.46	11.94	0	-442	285333	281166	276333	272166	267333	283250	274250	481	83000	5000	210520	500	1	8886471	25282	11.89	0.46	12	0.40	23931.00	616916.00	345000	20240717	-17.54	216500	20241209	31.41	285500	-0.35	20250217	226500	25.61	20250103	345000	-17.54	20240717	216500	31.41	20241209	0.38	N	002380	5000	480 억	1060977	N	N	82	N	N
76	20250217	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283500	6500	2	2.35	8016411000	28478	111.03	283000	284000	278500	360000	194000	277000	281495.03	11.94	0	1295	285333	281166	276333	272166	267333	283250	274250	481	83000	5000	210520	500	1	8886471	25193	11.85	0.46	12	0.32	23931.00	616916.00	345000	20240717	-17.83	216500	20241209	30.95	284000	-0.18	20250217	226500	25.17	20250103	345000	-17.83	20240717	216500	30.95	20241209	0.38	N	002380	5000	480 억	1060977	N	N	82	N	N
77	20250217	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	283000	6000	2	2.17	6704849500	23833	92.92	283000	284000	278500	360000	194000	277000	281326.47	11.94	0	1112	285333	281166	276333	272166	267333	283250	274250	481	83000	5000	210520	500	1	8886471	25149	11.83	0.46	12	0.27	23931.00	616916.00	345000	20240717	-17.97	216500	20241209	30.72	284000	-0.35	20250217	226500	24.94	20250103	345000	-17.97	20240717	216500	30.72	20241209	0.38	N	002380	5000	480 억	1060977	N	N	82	N	N
78	20250217	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282500	5500	2	1.99	5970000500	21239	82.81	283000	284000	278500	360000	194000	277000	281086.90	11.94	0	1530	285333	281166	276333	272166	267333	283250	274250	481	83000	5000	210520	500	1	8886471	25104	11.80	0.46	12	0.24	23931.00	616916.00	345000	20240717	-18.12	216500	20241209	30.48	284000	-0.53	20250217	226500	24.72	20250103	345000	-18.12	20240717	216500	30.48	20241209	0.38	N	002380	5000	480 억	1060977	N	N	82	N	N
79	20250217	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	5000	2	1.81	5007685500	17821	69.48	283000	284000	278500	360000	194000	277000	280999.35	11.94	0	2041	285333	281166	276333	272166	267333	283250	274250	481	83000	5000	210520	500	1	8886471	25060	11.78	0.46	12	0.20	23931.00	616916.00	345000	20240717	-18.26	216500	20241209	30.25	284000	-0.70	20250217	226500	24.50	20250103	345000	-18.26	20240717	216500	30.25	20241209	0.38	N	002380	5000	480 억	1060977	N	N	82	N	N
80	20250217	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	5000	2	1.81	3043141000	10833	42.24	283000	284000	278500	360000	194000	277000	280914.33	11.94	0	1004	285333	281166	276333	272166	267333	283250	274250	481	83000	5000	210520	500	1	8886471	25060	11.78	0.46	12	0.12	23931.00	616916.00	345000	20240717	-18.26	216500	20241209	30.25	284000	-0.70	20250217	226500	24.50	20250103	345000	-18.26	20240717	216500	30.25	20241209	0.38	N	002380	5000	480 억	1060977	N	N	82	N	N
81	20250217	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	282000	5000	2	1.81	410978500	1458	5.68	283000	284000	278500	360000	194000	277000	281881.61	11.94	0	-293	285333	281166	276333	272166	267333	283250	274250	481	83000	5000	210520	500	1	8886471	25060	11.78	0.46	12	0.02	23931.00	616916.00	345000	20240717	-18.26	216500	20241209	30.25	284000	-0.70	20250217	226500	24.50	20250103	345000	-18.26	20240717	216500	30.25	20241209	0.38	N	002380	5000	480 억	1060977	N	N	82	N	N
82	20250214	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	4500	2	1.65	7092591000	25605	50.95	274000	280500	271500	354000	191000	272500	277005.69	11.96	0	-2431	285500	279000	273500	267000	261500	282250	270250	481	81500	5000	207100	500	1	8886471	24616	11.57	0.45	12	0.29	23931.00	616916.00	345000	20240717	-19.71	216500	20241209	27.94	280500	-1.25	20250214	226500	22.30	20250103	345000	-19.71	20240717	216500	27.94	20241209	0.38	N	002380	5000	480 억	1063001	N	N	82	N	N
83	20250214	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	5500	2	2.02	6268091000	22638	45.04	274000	280500	271500	354000	191000	272500	276889.61	11.96	0	-1986	285500	279000	273500	267000	261500	282250	270250	481	81500	5000	207100	500	1	8886471	24704	11.62	0.45	12	0.25	23931.00	616916.00	345000	20240717	-19.42	216500	20241209	28.41	280500	-0.89	20250214	226500	22.74	20250103	345000	-19.42	20240717	216500	28.41	20241209	0.38	N	002380	5000	480 억	1063001	N	N	15	N	N
84	20250214	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	6000	2	2.20	5214360500	18844	37.50	274000	280500	271500	354000	191000	272500	276718.92	11.96	0	-1313	285500	279000	273500	267000	261500	282250	270250	481	81500	5000	207100	500	1	8886471	24749	11.64	0.45	12	0.21	23931.00	616916.00	345000	20240717	-19.28	216500	20241209	28.64	280500	-0.71	20250214	226500	22.96	20250103	345000	-19.28	20240717	216500	28.64	20241209	0.38	N	002380	5000	480 억	1063001	N	N	15	N	N
85	20250214	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	280000	7500	2	2.75	4349530500	15746	31.33	274000	280500	271500	354000	191000	272500	276238.18	11.96	0	-84	285500	279000	273500	267000	261500	282250	270250	481	81500	5000	207100	500	1	8886471	24882	11.70	0.45	12	0.18	23931.00	616916.00	345000	20240717	-18.84	216500	20241209	29.33	280500	-0.18	20250214	226500	23.62	20250103	345000	-18.84	20240717	216500	29.33	20241209	0.38	N	002380	5000	480 억	1063001	N	N	15	N	N
86	20250214	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278000	5500	2	2.02	3155083000	11462	22.81	274000	278500	271500	354000	191000	272500	275272.11	11.96	0	-863	285500	279000	273500	267000	261500	282250	270250	481	81500	5000	207100	500	1	8886471	24704	11.62	0.45	12	0.13	23931.00	616916.00	345000	20240717	-19.42	216500	20241209	28.41	280000	-0.71	20250213	226500	22.74	20250103	345000	-19.42	20240717	216500	28.41	20241209	0.38	N	002380	5000	480 억	1063001	N	N	15	N	N
87	20250214	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	4500	2	1.65	2560152500	9318	18.54	274000	278500	271500	354000	191000	272500	274760.96	11.96	0	-538	285500	279000	273500	267000	261500	282250	270250	481	81500	5000	207100	500	1	8886471	24616	11.57	0.45	12	0.10	23931.00	616916.00	345000	20240717	-19.71	216500	20241209	27.94	280000	-1.07	20250213	226500	22.30	20250103	345000	-19.71	20240717	216500	27.94	20241209	0.38	N	002380	5000	480 억	1063001	N	N	15	N	N
88	20250214	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275000	2500	2	0.92	1822098500	6643	13.22	274000	278500	271500	354000	191000	272500	274296.88	11.96	0	-686	285500	279000	273500	267000	261500	282250	270250	481	81500	5000	207100	500	1	8886471	24438	11.49	0.45	12	0.07	23931.00	616916.00	345000	20240717	-20.29	216500	20241209	27.02	280000	-1.79	20250213	226500	21.41	20250103	345000	-20.29	20240717	216500	27.02	20241209	0.38	N	002380	5000	480 억	1063001	N	N	15	N	N
89	20250214	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274500	2000	2	0.73	79535000	290	0.58	274000	275500	273500	354000	191000	272500	274469.11	11.96	0	30	285500	279000	273500	267000	261500	282250	270250	481	81500	5000	207100	500	1	8886471	24393	11.47	0.44	12	0.00	23931.00	616916.00	345000	20240717	-20.43	216500	20241209	26.79	280000	-1.96	20250213	226500	21.19	20250103	345000	-20.43	20240717	216500	26.79	20241209	0.38	N	002380	5000	480 억	1063001	N	N	15	N	N
90	20250213	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	272500	5000	2	1.87	13789642000	50106	290.27	269000	280000	268000	347500	187500	267500	275212.32	12.02	-192	-1470	274166	270832	268166	264832	262166	269500	263500	481	80000	5000	203300	500	1	8886471	24216	11.39	0.44	12	0.56	23931.00	616916.00	345000	20240717	-21.01	216500	20241209	25.87	280000	-2.68	20250213	226500	20.31	20250103	345000	-21.01	20240717	216500	25.87	20241209	0.37	N	002380	5000	480 억	1068189	N	N	15	N	N
91	20250213	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274000	6500	2	2.43	10967234500	39759	230.33	269000	280000	268000	347500	187500	267500	275842.82	12.02	-192	-3483	274166	270832	268166	264832	262166	269500	263500	481	80000	5000	203300	500	1	8886471	24349	11.45	0.44	12	0.45	23931.00	616916.00	345000	20240717	-20.58	216500	20241209	26.56	280000	-2.14	20250213	226500	20.97	20250103	345000	-20.58	20240717	216500	26.56	20241209	0.37	N	002380	5000	480 억	1068189	N	N	46	N	N
92	20250213	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275000	7500	2	2.80	9625484500	34891	202.13	269000	280000	268000	347500	187500	267500	275872.99	12.02	-192	-2228	274166	270832	268166	264832	262166	269500	263500	481	80000	5000	203300	500	1	8886471	24438	11.49	0.45	12	0.39	23931.00	616916.00	345000	20240717	-20.29	216500	20241209	27.02	280000	-1.79	20250213	226500	21.41	20250103	345000	-20.29	20240717	216500	27.02	20241209	0.37	N	002380	5000	480 억	1068189	N	N	46	N	N
93	20250213	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275000	7500	2	2.80	8123425500	29429	170.48	269000	280000	268000	347500	187500	267500	276034.71	12.02	-192	-3650	274166	270832	268166	264832	262166	269500	263500	481	80000	5000	203300	500	1	8886471	24438	11.49	0.45	12	0.33	23931.00	616916.00	345000	20240717	-20.29	216500	20241209	27.02	280000	-1.79	20250213	226500	21.41	20250103	345000	-20.29	20240717	216500	27.02	20241209	0.37	N	002380	5000	480 억	1068189	N	N	46	N	N
94	20250213	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	275000	7500	2	2.80	7053051500	25541	147.96	269000	280000	268000	347500	187500	267500	276146.26	12.02	-192	-3914	274166	270832	268166	264832	262166	269500	263500	481	80000	5000	203300	500	1	8886471	24438	11.49	0.45	12	0.29	23931.00	616916.00	345000	20240717	-20.29	216500	20241209	27.02	280000	-1.79	20250213	226500	21.41	20250103	345000	-20.29	20240717	216500	27.02	20241209	0.37	N	002380	5000	480 억	1068189	N	N	46	N	N
95	20250213	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	278500	11000	2	4.11	5337219500	19317	111.90	269000	280000	268000	347500	187500	267500	276296.50	12.02	-192	-2088	274166	270832	268166	264832	262166	269500	263500	481	80000	5000	203300	500	1	8886471	24749	11.64	0.45	12	0.22	23931.00	616916.00	345000	20240717	-19.28	216500	20241209	28.64	280000	-0.54	20250213	226500	22.96	20250103	345000	-19.28	20240717	216500	28.64	20241209	0.37	N	002380	5000	480 억	1068189	N	N	46	N	N
96	20250213	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	277000	9500	2	3.55	2553594500	9326	54.03	269000	278000	268000	347500	187500	267500	273814.55	12.02	-192	-334	274166	270832	268166	264832	262166	269500	263500	481	80000	5000	203300	500	1	8886471	24616	11.57	0.45	12	0.10	23931.00	616916.00	345000	20240717	-19.71	216500	20241209	27.94	278000	-0.36	20250213	226500	22.30	20250103	345000	-19.71	20240717	216500	27.94	20241209	0.37	N	002380	5000	480 억	1068189	N	N	46	N	N
97	20250213	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	270500	3000	2	1.12	67743500	251	1.45	269000	270500	269000	347500	187500	267500	269894.42	12.02	-192	167	274166	270832	268166	264832	262166	269500	263500	481	80000	5000	203300	500	1	8886471	24038	11.30	0.44	12	0.00	23931.00	616916.00	345000	20240717	-21.59	216500	20241209	24.94	275000	-1.64	20250210	226500	19.43	20250103	345000	-21.59	20240717	216500	24.94	20241209	0.37	N	002380	5000	480 억	1068189	N	N	46	N	N
98	20250212	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	267500	1000	2	0.38	4634271000	17258	46.28	269000	271500	265500	346000	187000	266500	268528.98	12.08	0	-4573	278500	272500	269000	263000	259500	270750	261250	481	79500	5000	202540	500	1	8886471	23771	11.18	0.43	12	0.19	23931.00	616916.00	345000	20240717	-22.46	216500	20241209	23.56	275000	-2.73	20250210	226500	18.10	20250103	345000	-22.46	20240717	216500	23.56	20241209	0.40	N	002380	5000	480 억	1073396	N	N	46	N	N
99	20250212	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269000	2500	2	0.94	4141388000	15420	41.35	269000	271500	265500	346000	187000	266500	268572.50	12.08	0	-3695	278500	272500	269000	263000	259500	270750	261250	481	79500	5000	202540	500	1	8886471	23905	11.24	0.44	12	0.17	23931.00	616916.00	345000	20240717	-22.03	216500	20241209	24.25	275000	-2.18	20250210	226500	18.76	20250103	345000	-22.03	20240717	216500	24.25	20241209	0.40	N	002380	5000	480 억	1073396	N	N	1	N	N
100	20250212	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	268500	2000	2	0.75	3527905000	13139	35.24	269000	271500	265500	346000	187000	266500	268506.36	12.08	0	-2603	278500	272500	269000	263000	259500	270750	261250	481	79500	5000	202540	500	1	8886471	23860	11.22	0.44	12	0.15	23931.00	616916.00	345000	20240717	-22.17	216500	20241209	24.02	275000	-2.36	20250210	226500	18.54	20250103	345000	-22.17	20240717	216500	24.02	20241209	0.40	N	002380	5000	480 억	1073396	N	N	1	N	N
101	20250212	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	270000	3500	2	1.31	2846753000	10605	28.44	269000	271500	265500	346000	187000	266500	268434.98	12.08	0	-1493	278500	272500	269000	263000	259500	270750	261250	481	79500	5000	202540	500	1	8886471	23993	11.28	0.44	12	0.12	23931.00	616916.00	345000	20240717	-21.74	216500	20241209	24.71	275000	-1.82	20250210	226500	19.21	20250103	345000	-21.74	20240717	216500	24.71	20241209	0.40	N	002380	5000	480 억	1073396	N	N	1	N	N
102	20250212	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269500	3000	2	1.13	2337396500	8715	23.37	269000	271500	265500	346000	187000	266500	268203.84	12.08	0	-855	278500	272500	269000	263000	259500	270750	261250	481	79500	5000	202540	500	1	8886471	23949	11.26	0.44	12	0.10	23931.00	616916.00	345000	20240717	-21.88	216500	20241209	24.48	275000	-2.00	20250210	226500	18.98	20250103	345000	-21.88	20240717	216500	24.48	20241209	0.40	N	002380	5000	480 억	1073396	N	N	1	N	N
103	20250212	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	268500	2000	2	0.75	1847388000	6892	18.48	269000	271500	265500	346000	187000	266500	268048.17	12.08	0	-125	278500	272500	269000	263000	259500	270750	261250	481	79500	5000	202540	500	1	8886471	23860	11.22	0.44	12	0.08	23931.00	616916.00	345000	20240717	-22.17	216500	20241209	24.02	275000	-2.36	20250210	226500	18.54	20250103	345000	-22.17	20240717	216500	24.02	20241209	0.40	N	002380	5000	480 억	1073396	N	N	1	N	N
104	20250212	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	267000	500	2	0.19	1208491500	4502	12.07	269000	271500	265500	346000	187000	266500	268434.36	12.08	0	116	278500	272500	269000	263000	259500	270750	261250	481	79500	5000	202540	500	1	8886471	23727	11.16	0.43	12	0.05	23931.00	616916.00	345000	20240717	-22.61	216500	20241209	23.33	275000	-2.91	20250210	226500	17.88	20250103	345000	-22.61	20240717	216500	23.33	20241209	0.40	N	002380	5000	480 억	1073396	N	N	1	N	N
105	20250212	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	267500	1000	2	0.38	28250500	105	0.28	269000	269500	267500	346000	187000	266500	269052.38	12.08	0	-12	278500	272500	269000	263000	259500	270750	261250	481	79500	5000	202540	500	1	8886471	23771	11.18	0.43	12	0.00	23931.00	616916.00	345000	20240717	-22.46	216500	20241209	23.56	275000	-2.73	20250210	226500	18.10	20250103	345000	-22.46	20240717	216500	23.56	20241209	0.40	N	002380	5000	480 억	1073396	N	N	1	N	N
106	20250211	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266500	-5000	5	-1.84	10004564000	37160	65.96	274500	275000	265500	352500	190500	271500	269255.64	12.25	0	-16317	281166	276332	270166	265332	259166	278750	267750	481	81000	5000	206340	500	1	8886471	23682	11.14	0.43	12	0.42	23931.00	616916.00	345000	20240717	-22.75	215000	20240129	23.95	275000	0.00	20250210	226500	17.66	20250103	345000	-22.75	20240717	216500	23.09	20241209	0.41	N	002380	5000	480 억	1088562	N	N	1	N	N
107	20250211	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	267000	-4500	5	-1.66	8665778500	32149	57.07	274500	275000	265500	352500	190500	271500	269550.48	12.25	0	-15300	281166	276332	270166	265332	259166	278750	267750	481	81000	5000	206340	500	1	8886471	23727	11.16	0.43	12	0.36	23931.00	616916.00	345000	20240717	-22.61	215000	20240129	24.19	275000	0.00	20250210	226500	17.88	20250103	345000	-22.61	20240717	216500	23.33	20241209	0.41	N	002380	5000	480 억	1088562	N	N	36	N	N
108	20250211	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	267000	-4500	5	-1.66	7058020500	26144	46.41	274500	275000	265500	352500	190500	271500	269967.12	12.25	0	-12524	281166	276332	270166	265332	259166	278750	267750	481	81000	5000	206340	500	1	8886471	23727	11.16	0.43	12	0.29	23931.00	616916.00	345000	20240717	-22.61	215000	20240129	24.19	275000	0.00	20250210	226500	17.88	20250103	345000	-22.61	20240717	216500	23.33	20241209	0.41	N	002380	5000	480 억	1088562	N	N	36	N	N
109	20250211	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269500	-2000	5	-0.74	5206537500	19229	34.13	274500	275000	267500	352500	190500	271500	270764.86	12.25	0	-9332	281166	276332	270166	265332	259166	278750	267750	481	81000	5000	206340	500	1	8886471	23949	11.26	0.44	12	0.22	23931.00	616916.00	345000	20240717	-21.88	215000	20240129	25.35	275000	0.00	20250210	226500	18.98	20250103	345000	-21.88	20240717	216500	24.48	20241209	0.41	N	002380	5000	480 억	1088562	N	N	36	N	N
110	20250211	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	270000	-1500	5	-0.55	4235905000	15632	27.75	274500	275000	267500	352500	190500	271500	270976.52	12.25	0	-6748	281166	276332	270166	265332	259166	278750	267750	481	81000	5000	206340	500	1	8886471	23993	11.28	0.44	12	0.18	23931.00	616916.00	345000	20240717	-21.74	215000	20240129	25.58	275000	0.00	20250210	226500	19.21	20250103	345000	-21.74	20240717	216500	24.71	20241209	0.41	N	002380	5000	480 억	1088562	N	N	36	N	N
111	20250211	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	270000	-1500	5	-0.55	3415686500	12602	22.37	274500	275000	267500	352500	190500	271500	271043.21	12.25	0	-5144	281166	276332	270166	265332	259166	278750	267750	481	81000	5000	206340	500	1	8886471	23993	11.28	0.44	12	0.14	23931.00	616916.00	345000	20240717	-21.74	215000	20240129	25.58	275000	0.00	20250210	226500	19.21	20250103	345000	-21.74	20240717	216500	24.71	20241209	0.41	N	002380	5000	480 억	1088562	N	N	36	N	N
112	20250211	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	269500	-2000	5	-0.74	1948306000	7159	12.71	274500	275000	269000	352500	190500	271500	272147.79	12.25	0	-3467	281166	276332	270166	265332	259166	278750	267750	481	81000	5000	206340	500	1	8886471	23949	11.26	0.44	12	0.08	23931.00	616916.00	345000	20240717	-21.88	215000	20240129	25.35	275000	0.00	20250210	226500	18.98	20250103	345000	-21.88	20240717	216500	24.48	20241209	0.41	N	002380	5000	480 억	1088562	N	N	36	N	N
113	20250211	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	272500	1000	2	0.37	151521500	555	0.99	274500	274500	272000	352500	190500	271500	273011.71	12.25	0	-334	281166	276332	270166	265332	259166	278750	267750	481	81000	5000	206340	500	1	8886471	24216	11.39	0.44	12	0.01	23931.00	616916.00	345000	20240717	-21.01	215000	20240129	26.74	275000	-0.91	20250210	226500	20.31	20250103	345000	-21.01	20240717	216500	25.87	20241209	0.41	N	002380	5000	480 억	1088562	N	N	36	N	N
114	20250210	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	271500	8500	2	3.23	15260452000	56233	100.64	265000	275000	264000	341500	184500	263000	271380.35	12.41	0	-11710	273666	268332	263166	257832	252666	271000	260500	481	78500	5000	199880	500	1	8886471	24127	11.35	0.44	12	0.63	23931.00	616916.00	345000	20240717	-21.30	215000	20240126	26.28	275000	-1.27	20250210	226500	19.87	20250103	345000	-21.30	20240717	216500	25.40	20241209	0.42	N	002380	5000	480 억	1103083	N	N	29	N	N
115	20250210	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	273000	10000	2	3.80	14467476500	53323	95.43	265000	275000	264000	341500	184500	263000	271319.31	12.41	0	-10207	273666	268332	263166	257832	252666	271000	260500	481	78500	5000	199880	500	1	8886471	24260	11.41	0.44	12	0.60	23931.00	616916.00	345000	20240717	-20.87	215000	20240126	26.98	275000	-0.73	20250210	226500	20.53	20250103	345000	-20.87	20240717	216500	26.10	20241209	0.42	N	002380	5000	480 억	1103083	N	N	87	N	N
116	20250210	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	274000	11000	2	4.18	12310087000	45447	81.34	265000	275000	264000	341500	184500	263000	270868.61	12.41	0	-7172	273666	268332	263166	257832	252666	271000	260500	481	78500	5000	199880	500	1	8886471	24349	11.45	0.44	12	0.51	23931.00	616916.00	345000	20240717	-20.58	215000	20240126	27.44	275000	-0.36	20250210	226500	20.97	20250103	345000	-20.58	20240717	216500	26.56	20241209	0.42	N	002380	5000	480 억	1103083	N	N	87	N	N
117	20250210	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	273500	10500	2	3.99	10371271500	38372	68.67	265000	274500	264000	341500	184500	263000	270284.17	12.41	0	-4624	273666	268332	263166	257832	252666	271000	260500	481	78500	5000	199880	500	1	8886471	24304	11.43	0.44	12	0.43	23931.00	616916.00	345000	20240717	-20.72	215000	20240126	27.21	274500	-0.36	20250210	226500	20.75	20250103	345000	-20.72	20240717	216500	26.33	20241209	0.42	N	002380	5000	480 억	1103083	N	N	87	N	N
118	20250210	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	273000	10000	2	3.80	8457172500	31379	56.16	265000	273500	264000	341500	184500	263000	269519.03	12.41	0	-2601	273666	268332	263166	257832	252666	271000	260500	481	78500	5000	199880	500	1	8886471	24260	11.41	0.44	12	0.35	23931.00	616916.00	345000	20240717	-20.87	215000	20240126	26.98	273500	-0.18	20250210	226500	20.53	20250103	345000	-20.87	20240717	216500	26.10	20241209	0.42	N	002380	5000	480 억	1103083	N	N	87	N	N
119	20250210	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	270500	7500	2	2.85	6019394500	22424	40.13	265000	271500	264000	341500	184500	263000	268437.78	12.41	0	-3243	273666	268332	263166	257832	252666	271000	260500	481	78500	5000	199880	500	1	8886471	24038	11.30	0.44	12	0.25	23931.00	616916.00	345000	20240717	-21.59	215000	20240126	25.81	271500	-0.37	20250210	226500	19.43	20250103	345000	-21.59	20240717	216500	24.94	20241209	0.42	N	002380	5000	480 억	1103083	N	N	87	N	N
120	20250210	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	268000	5000	2	1.90	4366311000	16268	29.11	265000	271500	264000	341500	184500	263000	268402.08	12.41	0	-2082	273666	268332	263166	257832	252666	271000	260500	481	78500	5000	199880	500	1	8886471	23816	11.20	0.43	12	0.18	23931.00	616916.00	345000	20240717	-22.32	215000	20240126	24.65	271500	-1.29	20250210	226500	18.32	20250103	345000	-22.32	20240717	216500	23.79	20241209	0.42	N	002380	5000	480 억	1103083	N	N	87	N	N
121	20250210	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	266000	3000	2	1.14	451753000	1691	3.03	265000	270000	265000	341500	184500	263000	267176.09	12.41	0	292	273666	268332	263166	257832	252666	271000	260500	481	78500	5000	199880	500	1	8886471	23638	11.12	0.43	12	0.02	23931.00	616916.00	345000	20240717	-22.90	215000	20240126	23.72	270000	-1.48	20250210	226500	17.44	20250103	345000	-22.90	20240717	216500	22.86	20241209	0.42	N	002380	5000	480 억	1103083	N	N	87	N	N
122	20250207	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	263000	4500	2	1.74	14774011000	55791	130.63	258000	268500	258000	336000	181000	258500	264810.81	12.51	0	1366	268500	263500	257000	252000	245500	266000	254500	481	77500	5000	196460	500	1	8886471	23371	10.99	0.43	12	0.63	23931.00	616916.00	345000	20240717	-23.77	213000	20240125	23.47	268500	-2.05	20250207	226500	16.11	20250103	345000	-23.77	20240717	216500	21.48	20241209	0.42	N	002380	5000	480 억	1111853	N	N	87	N	N
123	20250207	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	264500	6000	2	2.32	13782452000	52031	121.83	258000	268500	258000	336000	181000	258500	264889.24	12.51	0	1134	268500	263500	257000	252000	245500	266000	254500	481	77500	5000	196460	500	1	8886471	23505	11.05	0.43	12	0.59	23931.00	616916.00	345000	20240717	-23.33	213000	20240125	24.18	268500	-1.49	20250207	226500	16.78	20250103	345000	-23.33	20240717	216500	22.17	20241209	0.42	N	002380	5000	480 억	1111853	N	N	25	N	N
124	20250207	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	267000	8500	2	3.29	10696246000	40484	94.79	258000	268000	258000	336000	181000	258500	264209.22	12.51	0	1309	268500	263500	257000	252000	245500	266000	254500	481	77500	5000	196460	500	1	8886471	23727	11.16	0.43	12	0.46	23931.00	616916.00	345000	20240717	-22.61	213000	20240125	25.35	268000	-0.37	20250207	226500	17.88	20250103	345000	-22.61	20240717	216500	23.33	20241209	0.42	N	002380	5000	480 억	1111853	N	N	25	N	N
125	20250207	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	264500	6000	2	2.32	8630966500	32699	76.56	258000	268000	258000	336000	181000	258500	263952.00	12.51	0	994	268500	263500	257000	252000	245500	266000	254500	481	77500	5000	196460	500	1	8886471	23505	11.05	0.43	12	0.37	23931.00	616916.00	345000	20240717	-23.33	213000	20240125	24.18	268000	-1.31	20250207	226500	16.78	20250103	345000	-23.33	20240717	216500	22.17	20241209	0.42	N	002380	5000	480 억	1111853	N	N	25	N	N
126	20250207	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	265000	6500	2	2.51	7090265500	26859	62.89	258000	268000	258000	336000	181000	258500	263980.99	12.51	0	365	268500	263500	257000	252000	245500	266000	254500	481	77500	5000	196460	500	1	8886471	23549	11.07	0.43	12	0.30	23931.00	616916.00	345000	20240717	-23.19	213000	20240125	24.41	268000	-1.12	20250207	226500	17.00	20250103	345000	-23.19	20240717	216500	22.40	20241209	0.42	N	002380	5000	480 억	1111853	N	N	25	N	N
127	20250207	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	265500	7000	2	2.71	5147563000	19545	45.76	258000	268000	258000	336000	181000	258500	263369.81	12.51	0	1052	268500	263500	257000	252000	245500	266000	254500	481	77500	5000	196460	500	1	8886471	23594	11.09	0.43	12	0.22	23931.00	616916.00	345000	20240717	-23.04	213000	20240125	24.65	268000	-0.93	20250207	226500	17.22	20250103	345000	-23.04	20240717	216500	22.63	20241209	0.42	N	002380	5000	480 억	1111853	N	N	25	N	N
128	20250207	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260500	2000	2	0.77	1731362000	6633	15.53	258000	264500	258000	336000	181000	258500	261022.46	12.51	0	-49	268500	263500	257000	252000	245500	266000	254500	481	77500	5000	196460	500	1	8886471	23149	10.89	0.42	12	0.07	23931.00	616916.00	345000	20240717	-24.49	213000	20240125	22.30	264500	-1.51	20250207	226500	15.01	20250103	345000	-24.49	20240717	216500	20.32	20241209	0.42	N	002380	5000	480 억	1111853	N	N	25	N	N
129	20250207	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258500	0	3	0.00	39747500	154	0.36	258000	258500	258000	336000	181000	258500	258100.65	12.51	0	-57	268500	263500	257000	252000	245500	266000	254500	481	77500	5000	196460	500	1	8886471	22972	10.80	0.42	12	0.00	23931.00	616916.00	345000	20240717	-25.07	213000	20240125	21.36	262000	-1.34	20250206	226500	14.13	20250103	345000	-25.07	20240717	216500	19.40	20241209	0.42	N	002380	5000	480 억	1111853	N	N	25	N	N
130	20250206	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258500	6000	2	2.38	11083412000	42694	176.60	253500	262000	250500	328000	177000	252500	259601.19	12.64	0	-3087	261166	256832	254166	249832	247166	255500	248500	481	75500	5000	191900	500	1	8886471	22972	10.80	0.42	12	0.48	23931.00	616916.00	345000	20240717	-25.07	210000	20240124	23.10	262000	-1.34	20250206	226500	14.13	20250103	345000	-25.07	20240717	216500	19.40	20241209	0.43	N	002380	5000	480 억	1123448	N	N	24	N	N
131	20250206	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258500	6000	2	2.38	10268179500	39542	163.56	253500	262000	250500	328000	177000	252500	259677.80	12.64	0	-1531	261166	256832	254166	249832	247166	255500	248500	481	75500	5000	191900	500	1	8886471	22972	10.80	0.42	12	0.44	23931.00	616916.00	345000	20240717	-25.07	210000	20240124	23.10	262000	-1.34	20250206	226500	14.13	20250103	345000	-25.07	20240717	216500	19.40	20241209	0.43	N	002380	5000	480 억	1123448	N	N	16	N	N
132	20250206	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260500	8000	2	3.17	8914737000	34326	141.98	253500	262000	250500	328000	177000	252500	259708.01	12.64	0	1818	261166	256832	254166	249832	247166	255500	248500	481	75500	5000	191900	500	1	8886471	23149	10.89	0.42	12	0.39	23931.00	616916.00	345000	20240717	-24.49	210000	20240124	24.05	262000	-0.57	20250206	226500	15.01	20250103	345000	-24.49	20240717	216500	20.32	20241209	0.43	N	002380	5000	480 억	1123448	N	N	16	N	N
133	20250206	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261500	9000	2	3.56	7438818000	28663	118.56	253500	262000	250500	328000	177000	252500	259526.85	12.64	0	3553	261166	256832	254166	249832	247166	255500	248500	481	75500	5000	191900	500	1	8886471	23238	10.93	0.42	12	0.32	23931.00	616916.00	345000	20240717	-24.20	210000	20240124	24.52	262000	-0.19	20250206	226500	15.45	20250103	345000	-24.20	20240717	216500	20.79	20241209	0.43	N	002380	5000	480 억	1123448	N	N	16	N	N
134	20250206	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	260500	8000	2	3.17	6495353500	25049	103.61	253500	262000	250500	328000	177000	252500	259305.90	12.64	0	5672	261166	256832	254166	249832	247166	255500	248500	481	75500	5000	191900	500	1	8886471	23149	10.89	0.42	12	0.28	23931.00	616916.00	345000	20240717	-24.49	210000	20240124	24.05	262000	-0.57	20250206	226500	15.01	20250103	345000	-24.49	20240717	216500	20.32	20241209	0.43	N	002380	5000	480 억	1123448	N	N	16	N	N
135	20250206	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	261000	8500	2	3.37	5342025000	20620	85.29	253500	262000	250500	328000	177000	252500	259070.08	12.64	0	7169	261166	256832	254166	249832	247166	255500	248500	481	75500	5000	191900	500	1	8886471	23194	10.91	0.42	12	0.23	23931.00	616916.00	345000	20240717	-24.35	210000	20240124	24.29	262000	-0.38	20250206	226500	15.23	20250103	345000	-24.35	20240717	216500	20.55	20241209	0.43	N	002380	5000	480 억	1123448	N	N	16	N	N
136	20250206	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258000	5500	2	2.18	2657189500	10300	42.60	253500	260500	250500	328000	177000	252500	257979.56	12.64	0	4718	261166	256832	254166	249832	247166	255500	248500	481	75500	5000	191900	500	1	8886471	22927	10.78	0.42	12	0.12	23931.00	616916.00	345000	20240717	-25.22	210000	20240124	22.86	260500	-0.96	20250206	226500	13.91	20250103	345000	-25.22	20240717	216500	19.17	20241209	0.43	N	002380	5000	480 억	1123448	N	N	16	N	N
137	20250206	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254500	2000	2	0.79	16008500	63	0.26	253500	254500	253500	328000	177000	252500	254103.17	12.64	0	3	261166	256832	254166	249832	247166	255500	248500	481	75500	5000	191900	500	1	8886471	22616	10.63	0.41	12	0.00	23931.00	616916.00	345000	20240717	-26.23	210000	20240124	21.19	260000	-2.12	20250120	226500	12.36	20250103	345000	-26.23	20240717	216500	17.55	20241209	0.43	N	002380	5000	480 억	1123448	N	N	16	N	N
138	20250205	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252500	500	2	0.20	6147326500	24168	70.37	254500	258500	251500	327500	176500	252000	254358.10	12.73	-348	-9365	260000	256000	251500	247500	243000	258000	249500	481	75500	5000	191520	500	1	8886471	22438	10.55	0.41	12	0.27	23931.00	616916.00	345000	20240717	-26.81	203000	20240123	24.38	260000	-2.88	20250120	226500	11.48	20250103	345000	-26.81	20240717	216500	16.63	20241209	0.42	N	002380	5000	480 억	1131129	N	N	16	N	N
139	20250205	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	1000	2	0.40	5600315000	22006	64.07	254500	258500	251500	327500	176500	252000	254490.37	12.73	-348	-8401	260000	256000	251500	247500	243000	258000	249500	481	75500	5000	191520	500	1	8886471	22483	10.57	0.41	12	0.25	23931.00	616916.00	345000	20240717	-26.67	203000	20240123	24.63	260000	-2.69	20250120	226500	11.70	20250103	345000	-26.67	20240717	216500	16.86	20241209	0.42	N	002380	5000	480 억	1131129	N	N	29	N	N
140	20250205	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252500	500	2	0.20	4814190000	18890	55.00	254500	258500	252000	327500	176500	252000	254853.89	12.73	-348	-5932	260000	256000	251500	247500	243000	258000	249500	481	75500	5000	191520	500	1	8886471	22438	10.55	0.41	12	0.21	23931.00	616916.00	345000	20240717	-26.81	203000	20240123	24.38	260000	-2.88	20250120	226500	11.48	20250103	345000	-26.81	20240717	216500	16.63	20241209	0.42	N	002380	5000	480 억	1131129	N	N	29	N	N
141	20250205	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	1000	2	0.40	3862996500	15129	44.05	254500	258500	252500	327500	176500	252000	255337.20	12.73	-348	-4901	260000	256000	251500	247500	243000	258000	249500	481	75500	5000	191520	500	1	8886471	22483	10.57	0.41	12	0.17	23931.00	616916.00	345000	20240717	-26.67	203000	20240123	24.63	260000	-2.69	20250120	226500	11.70	20250103	345000	-26.67	20240717	216500	16.86	20241209	0.42	N	002380	5000	480 억	1131129	N	N	29	N	N
142	20250205	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254500	2500	2	0.99	3182995000	12458	36.27	254500	258500	252500	327500	176500	252000	255498.07	12.73	-348	-2887	260000	256000	251500	247500	243000	258000	249500	481	75500	5000	191520	500	1	8886471	22616	10.63	0.41	12	0.14	23931.00	616916.00	345000	20240717	-26.23	203000	20240123	25.37	260000	-2.12	20250120	226500	12.36	20250103	345000	-26.23	20240717	216500	17.55	20241209	0.42	N	002380	5000	480 억	1131129	N	N	29	N	N
143	20250205	110127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255000	3000	2	1.19	2516779000	9845	28.66	254500	258500	252500	327500	176500	252000	255640.33	12.73	-348	-2036	260000	256000	251500	247500	243000	258000	249500	481	75500	5000	191520	500	1	8886471	22661	10.66	0.41	12	0.11	23931.00	616916.00	345000	20240717	-26.09	203000	20240123	25.62	260000	-1.92	20250120	226500	12.58	20250103	345000	-26.09	20240717	216500	17.78	20241209	0.42	N	002380	5000	480 억	1131129	N	N	29	N	N
144	20250205	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254000	2000	2	0.79	1412323500	5516	16.06	254500	258500	252500	327500	176500	252000	256041.24	12.73	-348	-1147	260000	256000	251500	247500	243000	258000	249500	481	75500	5000	191520	500	1	8886471	22572	10.61	0.41	12	0.06	23931.00	616916.00	345000	20240717	-26.38	203000	20240123	25.12	260000	-2.31	20250120	226500	12.14	20250103	345000	-26.38	20240717	216500	17.32	20241209	0.42	N	002380	5000	480 억	1131129	N	N	29	N	N
145	20250205	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254500	2500	2	0.99	10434500	41	0.12	254500	254500	254500	327500	176500	252000	254500.00	12.73	-348	21	260000	256000	251500	247500	243000	258000	249500	481	75500	5000	191520	500	1	8886471	22616	10.63	0.41	12	0.00	23931.00	616916.00	345000	20240717	-26.23	203000	20240123	25.37	260000	-2.12	20250120	226500	12.36	20250103	345000	-26.23	20240717	216500	17.55	20241209	0.42	N	002380	5000	480 억	1131129	N	N	29	N	N
146	20250204	160126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252000	6500	2	2.65	8695621000	34333	188.49	247000	255500	247000	319000	172000	245500	253273.16	12.79	0	-8973	250833	248166	245333	242666	239833	249500	244000	481	73500	5000	186580	500	1	8886471	22394	10.53	0.41	12	0.39	23931.00	616916.00	345000	20240717	-26.96	201500	20240122	25.06	260000	-3.08	20250120	226500	11.26	20250103	345000	-26.96	20240717	216500	16.40	20241209	0.44	N	002380	5000	480 억	1136159	N	N	29	N	N
147	20250204	150127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	8000	2	3.26	7986982000	31531	173.10	247000	255500	247000	319000	172000	245500	253305.70	12.79	0	-7435	250833	248166	245333	242666	239833	249500	244000	481	73500	5000	186580	500	1	8886471	22527	10.59	0.41	12	0.35	23931.00	616916.00	345000	20240717	-26.52	201500	20240122	25.81	260000	-2.50	20250120	226500	11.92	20250103	345000	-26.52	20240717	216500	17.09	20241209	0.44	N	002380	5000	480 억	1136159	N	N	263	N	N
148	20250204	140127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254000	8500	2	3.46	6363571500	25134	137.99	247000	255500	247000	319000	172000	245500	253185.78	12.79	0	-3765	250833	248166	245333	242666	239833	249500	244000	481	73500	5000	186580	500	1	8886471	22572	10.61	0.41	12	0.28	23931.00	616916.00	345000	20240717	-26.38	201500	20240122	26.05	260000	-2.31	20250120	226500	12.14	20250103	345000	-26.38	20240717	216500	17.32	20241209	0.44	N	002380	5000	480 억	1136159	N	N	263	N	N
149	20250204	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	7500	2	3.05	4929343500	19476	106.92	247000	255500	247000	319000	172000	245500	253098.35	12.79	0	-1827	250833	248166	245333	242666	239833	249500	244000	481	73500	5000	186580	500	1	8886471	22483	10.57	0.41	12	0.22	23931.00	616916.00	345000	20240717	-26.67	201500	20240122	25.56	260000	-2.69	20250120	226500	11.70	20250103	345000	-26.67	20240717	216500	16.86	20241209	0.44	N	002380	5000	480 억	1136159	N	N	263	N	N
150	20250204	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	7500	2	3.05	3991807500	15771	86.58	247000	255500	247000	319000	172000	245500	253110.61	12.79	0	-301	250833	248166	245333	242666	239833	249500	244000	481	73500	5000	186580	500	1	8886471	22483	10.57	0.41	12	0.18	23931.00	616916.00	345000	20240717	-26.67	201500	20240122	25.56	260000	-2.69	20250120	226500	11.70	20250103	345000	-26.67	20240717	216500	16.86	20241209	0.44	N	002380	5000	480 억	1136159	N	N	263	N	N
151	20250204	110126	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	8000	2	3.26	3032870000	11981	65.78	247000	255500	247000	319000	172000	245500	253139.97	12.79	0	870	250833	248166	245333	242666	239833	249500	244000	481	73500	5000	186580	500	1	8886471	22527	10.59	0.41	12	0.13	23931.00	616916.00	345000	20240717	-26.52	201500	20240122	25.81	260000	-2.50	20250120	226500	11.92	20250103	345000	-26.52	20240717	216500	17.09	20241209	0.44	N	002380	5000	480 억	1136159	N	N	263	N	N
152	20250204	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254000	8500	2	3.46	1684572000	6668	36.61	247000	254500	247000	319000	172000	245500	252635.27	12.79	0	1100	250833	248166	245333	242666	239833	249500	244000	481	73500	5000	186580	500	1	8886471	22572	10.61	0.41	12	0.08	23931.00	616916.00	345000	20240717	-26.38	201500	20240122	26.05	260000	-2.31	20250120	226500	12.14	20250103	345000	-26.38	20240717	216500	17.32	20241209	0.44	N	002380	5000	480 억	1136159	N	N	263	N	N
153	20250204	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249000	3500	2	1.43	80409000	323	1.77	247000	250500	247000	319000	172000	245500	248944.27	12.79	0	73	250833	248166	245333	242666	239833	249500	244000	481	73500	5000	186580	500	1	8886471	22127	10.40	0.40	12	0.00	23931.00	616916.00	345000	20240717	-27.83	201500	20240122	23.57	260000	-4.23	20250120	226500	9.93	20250103	345000	-27.83	20240717	216500	15.01	20241209	0.44	N	002380	5000	480 억	1136159	N	N	263	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History