KissMeData/002840/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

2025-02-28 18:11:50 +09:00

70 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	160141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182000	-100	5	-0.05	929761500	5086	205.91	182100	184900	181800	236500	127500	182100	182809.43	3.28	0	-76	183833	182966	181433	180566	179033	183400	181000	67	54400	500	131110	100	1	4750000	8645	14.45	2.28	12	0.11	12593.00	79867.00	216000	20240510	-15.74	163500	20250204	11.31	188000	-3.19	20250102	163500	11.31	20250204	216000	-15.74	20240510	163500	11.31	20250204	0.02	N	002840	500	66 억	155631	N	N	205	N	N
3	20250228	150141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182000	-100	5	-0.05	801973500	4384	177.49	182100	184900	181800	236500	127500	182100	182931.91	3.28	0	267	183833	182966	181433	180566	179033	183400	181000	67	54400	500	131110	100	1	4750000	8645	14.45	2.28	12	0.09	12593.00	79867.00	216000	20240510	-15.74	163500	20250204	11.31	188000	-3.19	20250102	163500	11.31	20250204	216000	-15.74	20240510	163500	11.31	20250204	0.02	N	002840	500	66 억	155631	N	N	18	N	N
4	20250228	140141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182700	600	2	0.33	558060300	3045	123.28	182100	184900	182100	236500	127500	182100	183271.03	3.28	0	663	183833	182966	181433	180566	179033	183400	181000	67	54400	500	131110	100	1	4750000	8678	14.51	2.29	12	0.06	12593.00	79867.00	216000	20240510	-15.42	163500	20250204	11.74	188000	-2.82	20250102	163500	11.74	20250204	216000	-15.42	20240510	163500	11.74	20250204	0.02	N	002840	500	66 억	155631	N	N	18	N	N
5	20250228	130141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183000	900	2	0.49	443727700	2420	97.98	182100	184900	182100	236500	127500	182100	183358.55	3.28	0	759	183833	182966	181433	180566	179033	183400	181000	67	54400	500	131110	100	1	4750000	8693	14.53	2.29	12	0.05	12593.00	79867.00	216000	20240510	-15.28	163500	20250204	11.93	188000	-2.66	20250102	163500	11.93	20250204	216000	-15.28	20240510	163500	11.93	20250204	0.02	N	002840	500	66 억	155631	N	N	18	N	N
6	20250228	120140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183200	1100	2	0.60	398689600	2174	88.02	182100	184900	182100	236500	127500	182100	183389.88	3.28	0	776	183833	182966	181433	180566	179033	183400	181000	67	54400	500	131110	100	1	4750000	8702	14.55	2.29	12	0.05	12593.00	79867.00	216000	20240510	-15.19	163500	20250204	12.05	188000	-2.55	20250102	163500	12.05	20250204	216000	-15.19	20240510	163500	12.05	20250204	0.02	N	002840	500	66 억	155631	N	N	18	N	N
7	20250228	110140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183300	1200	2	0.66	330914800	1804	73.04	182100	184900	182100	236500	127500	182100	183433.92	3.28	0	697	183833	182966	181433	180566	179033	183400	181000	67	54400	500	131110	100	1	4750000	8707	14.56	2.30	12	0.04	12593.00	79867.00	216000	20240510	-15.14	163500	20250204	12.11	188000	-2.50	20250102	163500	12.11	20250204	216000	-15.14	20240510	163500	12.11	20250204	0.02	N	002840	500	66 억	155631	N	N	18	N	N
8	20250228	100141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183500	1400	2	0.77	264115100	1440	58.30	182100	184900	182100	236500	127500	182100	183413.26	3.28	0	606	183833	182966	181433	180566	179033	183400	181000	67	54400	500	131110	100	1	4750000	8716	14.57	2.30	12	0.03	12593.00	79867.00	216000	20240510	-15.05	163500	20250204	12.23	188000	-2.39	20250102	163500	12.23	20250204	216000	-15.05	20240510	163500	12.23	20250204	0.02	N	002840	500	66 억	155631	N	N	18	N	N
9	20250228	090142	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182200	100	2	0.05	22216300	122	4.94	182100	182200	182100	236500	127500	182100	182100.82	3.28	0	4	183833	182966	181433	180566	179033	183400	181000	67	54400	500	131110	100	1	4750000	8655	14.47	2.28	12	0.00	12593.00	79867.00	216000	20240510	-15.65	163500	20250204	11.44	188000	-3.09	20250102	163500	11.44	20250204	216000	-15.65	20240510	163500	11.44	20250204	0.02	N	002840	500	66 억	155631	N	N	18	N	N
10	20250227	160140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182100	700	2	0.39	447801100	2470	102.02	181400	182300	179900	235500	127000	181400	181295.99	3.27	0	-864	183733	182566	181233	180066	178733	182650	180150	67	54100	500	130600	100	1	4750000	8650	14.46	2.28	12	0.05	12593.00	79867.00	216000	20240510	-15.69	163500	20250204	11.38	188000	-3.14	20250102	163500	11.38	20250204	216000	-15.69	20240510	163500	11.38	20250204	0.02	N	002840	500	66 억	155404	N	N	18	N	N
11	20250227	150140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182100	700	2	0.39	417760200	2305	95.21	181400	182300	179900	235500	127000	181400	181240.87	3.27	0	-942	183733	182566	181233	180066	178733	182650	180150	67	54100	500	130600	100	1	4750000	8650	14.46	2.28	12	0.05	12593.00	79867.00	216000	20240510	-15.69	163500	20250204	11.38	188000	-3.14	20250102	163500	11.38	20250204	216000	-15.69	20240510	163500	11.38	20250204	0.02	N	002840	500	66 억	155404	N	N	0	N	N
12	20250227	140140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181500	100	2	0.06	395041200	2180	90.05	181400	181600	179900	235500	127000	181400	181211.56	3.27	0	-965	183733	182566	181233	180066	178733	182650	180150	67	54100	500	130600	100	1	4750000	8621	14.41	2.27	12	0.05	12593.00	79867.00	216000	20240510	-15.97	163500	20250204	11.01	188000	-3.46	20250102	163500	11.01	20250204	216000	-15.97	20240510	163500	11.01	20250204	0.02	N	002840	500	66 억	155404	N	N	0	N	N
13	20250227	130140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181200	-200	5	-0.11	272253800	1503	62.08	181400	181600	179900	235500	127000	181400	181140.25	3.27	0	-963	183733	182566	181233	180066	178733	182650	180150	67	54100	500	130600	100	1	4750000	8607	14.39	2.27	12	0.03	12593.00	79867.00	216000	20240510	-16.11	163500	20250204	10.83	188000	-3.62	20250102	163500	10.83	20250204	216000	-16.11	20240510	163500	10.83	20250204	0.02	N	002840	500	66 억	155404	N	N	0	N	N
14	20250227	120140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181200	-200	5	-0.11	260310900	1437	59.36	181400	181600	179900	235500	127000	181400	181148.85	3.27	0	-972	183733	182566	181233	180066	178733	182650	180150	67	54100	500	130600	100	1	4750000	8607	14.39	2.27	12	0.03	12593.00	79867.00	216000	20240510	-16.11	163500	20250204	10.83	188000	-3.62	20250102	163500	10.83	20250204	216000	-16.11	20240510	163500	10.83	20250204	0.02	N	002840	500	66 억	155404	N	N	0	N	N
15	20250227	110140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180600	-800	5	-0.44	236832600	1307	53.99	181400	181600	179900	235500	127000	181400	181203.21	3.27	0	-935	183733	182566	181233	180066	178733	182650	180150	67	54100	500	130600	100	1	4750000	8579	14.34	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.39	163500	20250204	10.46	188000	-3.94	20250102	163500	10.46	20250204	216000	-16.39	20240510	163500	10.46	20250204	0.02	N	002840	500	66 억	155404	N	N	0	N	N
16	20250227	100144	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180500	-900	5	-0.50	215317500	1188	49.07	181400	181600	179900	235500	127000	181400	181243.69	3.27	0	-900	183733	182566	181233	180066	178733	182650	180150	67	54100	500	130600	100	1	4750000	8574	14.33	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.44	163500	20250204	10.40	188000	-3.99	20250102	163500	10.40	20250204	216000	-16.44	20240510	163500	10.40	20250204	0.02	N	002840	500	66 억	155404	N	N	0	N	N
17	20250227	090146	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180500	-900	5	-0.50	173227400	955	39.45	181400	181500	180400	235500	127000	181400	181389.95	3.27	0	-883	183733	182566	181233	180066	178733	182650	180150	67	54100	500	130600	100	1	4750000	8574	14.33	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.44	163500	20250204	10.40	188000	-3.99	20250102	163500	10.40	20250204	216000	-16.44	20240510	163500	10.40	20250204	0.02	N	002840	500	66 억	155404	N	N	0	N	N
18	20250226	160140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181400	0	3	0.00	437771600	2421	83.34	181400	182400	179900	235500	127000	181400	180822.64	3.26	0	691	183400	182400	180900	179900	178400	181650	179150	67	54100	500	130600	100	1	4750000	8617	14.40	2.27	12	0.05	12593.00	79867.00	216000	20240510	-16.02	163500	20250204	10.95	188000	-3.51	20250102	163500	10.95	20250204	216000	-16.02	20240510	163500	10.95	20250204	0.02	N	002840	500	66 억	154755	N	N	7	N	N
19	20250226	150141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181000	-400	5	-0.22	415105900	2296	79.04	181400	182400	179900	235500	127000	181400	180795.25	3.26	0	715	183400	182400	180900	179900	178400	181650	179150	67	54100	500	130600	100	1	4750000	8598	14.37	2.27	12	0.05	12593.00	79867.00	216000	20240510	-16.20	163500	20250204	10.70	188000	-3.72	20250102	163500	10.70	20250204	216000	-16.20	20240510	163500	10.70	20250204	0.02	N	002840	500	66 억	154755	N	N	7	N	N
20	20250226	140140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180500	-900	5	-0.50	307152600	1698	58.45	181400	182400	179900	235500	127000	181400	180890.81	3.26	0	321	183400	182400	180900	179900	178400	181650	179150	67	54100	500	130600	100	1	4750000	8574	14.33	2.26	12	0.04	12593.00	79867.00	216000	20240510	-16.44	163500	20250204	10.40	188000	-3.99	20250102	163500	10.40	20250204	216000	-16.44	20240510	163500	10.40	20250204	0.02	N	002840	500	66 억	154755	N	N	7	N	N
21	20250226	130140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	-1000	5	-0.55	297041600	1642	56.52	181400	182400	179900	235500	127000	181400	180902.31	3.26	0	292	183400	182400	180900	179900	178400	181650	179150	67	54100	500	130600	100	1	4750000	8569	14.33	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.48	163500	20250204	10.34	188000	-4.04	20250102	163500	10.34	20250204	216000	-16.48	20240510	163500	10.34	20250204	0.02	N	002840	500	66 억	154755	N	N	7	N	N
22	20250226	120140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180500	-900	5	-0.50	289463600	1600	55.08	181400	182400	179900	235500	127000	181400	180914.75	3.26	0	290	183400	182400	180900	179900	178400	181650	179150	67	54100	500	130600	100	1	4750000	8574	14.33	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.44	163500	20250204	10.40	188000	-3.99	20250102	163500	10.40	20250204	216000	-16.44	20240510	163500	10.40	20250204	0.02	N	002840	500	66 억	154755	N	N	7	N	N
23	20250226	110141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	-1000	5	-0.55	282970600	1564	53.84	181400	182400	179900	235500	127000	181400	180927.49	3.26	0	289	183400	182400	180900	179900	178400	181650	179150	67	54100	500	130600	100	1	4750000	8569	14.33	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.48	163500	20250204	10.34	188000	-4.04	20250102	163500	10.34	20250204	216000	-16.48	20240510	163500	10.34	20250204	0.02	N	002840	500	66 억	154755	N	N	7	N	N
24	20250226	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180500	-900	5	-0.50	212494600	1173	40.38	181400	182400	179900	235500	127000	181400	181154.82	3.26	0	176	183400	182400	180900	179900	178400	181650	179150	67	54100	500	130600	100	1	4750000	8574	14.33	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.44	163500	20250204	10.40	188000	-3.99	20250102	163500	10.40	20250204	216000	-16.44	20240510	163500	10.40	20250204	0.02	N	002840	500	66 억	154755	N	N	7	N	N
25	20250226	090142	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181400	0	3	0.00	162715800	897	30.88	181400	181400	181400	235500	127000	181400	181400.00	3.26	0	153	183400	182400	180900	179900	178400	181650	179150	67	54100	500	130600	100	1	4750000	8617	14.40	2.27	12	0.02	12593.00	79867.00	216000	20240510	-16.02	163500	20250204	10.95	188000	-3.51	20250102	163500	10.95	20250204	216000	-16.02	20240510	163500	10.95	20250204	0.02	N	002840	500	66 억	154755	N	N	7	N	N
26	20250225	160140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181400	-500	5	-0.27	525934200	2905	151.54	181900	181900	179400	236000	127400	181900	181043.37	3.25	0	220	183700	182800	181600	180700	179500	183250	181150	67	54100	500	130960	100	1	4750000	8617	14.40	2.27	12	0.06	12593.00	79867.00	216000	20240510	-16.02	163500	20250204	10.95	188000	-3.51	20250102	163500	10.95	20250204	216000	-16.02	20240510	163500	10.95	20250204	0.02	N	002840	500	66 억	154339	N	N	7	N	N
27	20250225	150140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181400	-500	5	-0.27	498062400	2751	143.51	181900	181900	179400	236000	127400	181900	181047.76	3.25	0	282	183700	182800	181600	180700	179500	183250	181150	67	54100	500	130960	100	1	4750000	8617	14.40	2.27	12	0.06	12593.00	79867.00	216000	20240510	-16.02	163500	20250204	10.95	188000	-3.51	20250102	163500	10.95	20250204	216000	-16.02	20240510	163500	10.95	20250204	0.02	N	002840	500	66 억	154339	N	N	17	N	N
28	20250225	140140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181800	-100	5	-0.05	453503800	2505	130.67	181900	181900	179400	236000	127400	181900	181039.44	3.25	0	252	183700	182800	181600	180700	179500	183250	181150	67	54100	500	130960	100	1	4750000	8636	14.44	2.28	12	0.05	12593.00	79867.00	216000	20240510	-15.83	163500	20250204	11.19	188000	-3.30	20250102	163500	11.19	20250204	216000	-15.83	20240510	163500	11.19	20250204	0.02	N	002840	500	66 억	154339	N	N	17	N	N
29	20250225	130140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180600	-1300	5	-0.71	301336700	1664	86.80	181900	181900	179400	236000	127400	181900	181091.77	3.25	0	167	183700	182800	181600	180700	179500	183250	181150	67	54100	500	130960	100	1	4750000	8579	14.34	2.26	12	0.04	12593.00	79867.00	216000	20240510	-16.39	163500	20250204	10.46	188000	-3.94	20250102	163500	10.46	20250204	216000	-16.39	20240510	163500	10.46	20250204	0.02	N	002840	500	66 억	154339	N	N	17	N	N
30	20250225	120140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180700	-1200	5	-0.66	293393600	1620	84.51	181900	181900	179400	236000	127400	181900	181107.16	3.25	0	166	183700	182800	181600	180700	179500	183250	181150	67	54100	500	130960	100	1	4750000	8583	14.35	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.34	163500	20250204	10.52	188000	-3.88	20250102	163500	10.52	20250204	216000	-16.34	20240510	163500	10.52	20250204	0.02	N	002840	500	66 억	154339	N	N	17	N	N
31	20250225	110140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180600	-1300	5	-0.71	286894100	1584	82.63	181900	181900	179400	236000	127400	181900	181120.01	3.25	0	157	183700	182800	181600	180700	179500	183250	181150	67	54100	500	130960	100	1	4750000	8579	14.34	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.39	163500	20250204	10.46	188000	-3.94	20250102	163500	10.46	20250204	216000	-16.39	20240510	163500	10.46	20250204	0.02	N	002840	500	66 억	154339	N	N	17	N	N
32	20250225	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	-1500	5	-0.82	205097000	1130	58.95	181900	181900	179400	236000	127400	181900	181501.77	3.25	0	-48	183700	182800	181600	180700	179500	183250	181150	67	54100	500	130960	100	1	4750000	8569	14.33	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.48	163500	20250204	10.34	188000	-4.04	20250102	163500	10.34	20250204	216000	-16.48	20240510	163500	10.34	20250204	0.02	N	002840	500	66 억	154339	N	N	17	N	N
33	20250225	090140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179700	-2200	5	-1.21	161787500	890	46.43	181900	181900	179400	236000	127400	181900	181783.71	3.25	0	56	183700	182800	181600	180700	179500	183250	181150	67	54100	500	130960	100	1	4750000	8536	14.27	2.25	12	0.02	12593.00	79867.00	216000	20240510	-16.81	163500	20250204	9.91	188000	-4.41	20250102	163500	9.91	20250204	216000	-16.81	20240510	163500	9.91	20250204	0.02	N	002840	500	66 억	154339	N	N	17	N	N
34	20250224	160139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181900	600	2	0.33	347471700	1917	160.02	181300	182500	180400	235500	127000	181300	181258.06	3.25	0	23	183033	182166	181033	180166	179033	181600	179600	67	54200	500	130530	100	1	4750000	8640	14.44	2.28	12	0.04	12593.00	79867.00	216000	20240510	-15.79	163500	20250204	11.25	188000	-3.24	20250102	163500	11.25	20250204	216000	-15.79	20240510	163500	11.25	20250204	0.01	N	002840	500	66 억	154344	N	N	17	N	N
35	20250224	150139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181100	-200	5	-0.11	304280800	1679	140.15	181300	182500	180400	235500	127000	181300	181227.40	3.25	0	68	183033	182166	181033	180166	179033	181600	179600	67	54200	500	130530	100	1	4750000	8602	14.38	2.27	12	0.04	12593.00	79867.00	216000	20240510	-16.16	163500	20250204	10.76	188000	-3.67	20250102	163500	10.76	20250204	216000	-16.16	20240510	163500	10.76	20250204	0.01	N	002840	500	66 억	154344	N	N	3	N	N
36	20250224	140139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180800	-500	5	-0.28	281110000	1551	129.47	181300	182500	180400	235500	127000	181300	181244.36	3.25	0	92	183033	182166	181033	180166	179033	181600	179600	67	54200	500	130530	100	1	4750000	8588	14.36	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.30	163500	20250204	10.58	188000	-3.83	20250102	163500	10.58	20250204	216000	-16.30	20240510	163500	10.58	20250204	0.01	N	002840	500	66 억	154344	N	N	3	N	N
37	20250224	130140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180800	-500	5	-0.28	272617200	1504	125.54	181300	182500	180400	235500	127000	181300	181261.44	3.25	0	103	183033	182166	181033	180166	179033	181600	179600	67	54200	500	130530	100	1	4750000	8588	14.36	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.30	163500	20250204	10.58	188000	-3.83	20250102	163500	10.58	20250204	216000	-16.30	20240510	163500	10.58	20250204	0.01	N	002840	500	66 억	154344	N	N	3	N	N
38	20250224	120139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181100	-200	5	-0.11	239702200	1322	110.35	181300	182500	180400	235500	127000	181300	181317.85	3.25	0	105	183033	182166	181033	180166	179033	181600	179600	67	54200	500	130530	100	1	4750000	8602	14.38	2.27	12	0.03	12593.00	79867.00	216000	20240510	-16.16	163500	20250204	10.76	188000	-3.67	20250102	163500	10.76	20250204	216000	-16.16	20240510	163500	10.76	20250204	0.01	N	002840	500	66 억	154344	N	N	3	N	N
39	20250224	110139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180900	-400	5	-0.22	224300400	1237	103.26	181300	182500	180400	235500	127000	181300	181326.11	3.25	0	77	183033	182166	181033	180166	179033	181600	179600	67	54200	500	130530	100	1	4750000	8593	14.37	2.27	12	0.03	12593.00	79867.00	216000	20240510	-16.25	163500	20250204	10.64	188000	-3.78	20250102	163500	10.64	20250204	216000	-16.25	20240510	163500	10.64	20250204	0.01	N	002840	500	66 억	154344	N	N	3	N	N
40	20250224	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181000	-300	5	-0.17	205119900	1131	94.41	181300	182500	180400	235500	127000	181300	181361.54	3.25	0	57	183033	182166	181033	180166	179033	181600	179600	67	54200	500	130530	100	1	4750000	8598	14.37	2.27	12	0.02	12593.00	79867.00	216000	20240510	-16.20	163500	20250204	10.70	188000	-3.72	20250102	163500	10.70	20250204	216000	-16.20	20240510	163500	10.70	20250204	0.01	N	002840	500	66 억	154344	N	N	3	N	N
41	20250224	090140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181600	300	2	0.17	130359300	719	60.02	181300	181600	181100	235500	127000	181300	181306.40	3.25	0	-196	183033	182166	181033	180166	179033	181600	179600	67	54200	500	130530	100	1	4750000	8626	14.42	2.27	12	0.02	12593.00	79867.00	216000	20240510	-15.93	163500	20250204	11.07	188000	-3.40	20250102	163500	11.07	20250204	216000	-15.93	20240510	163500	11.07	20250204	0.01	N	002840	500	66 억	154344	N	N	3	N	N
42	20250221	160139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181300	-600	5	-0.33	217060400	1197	52.13	181900	181900	179900	236000	127400	181900	181337.04	3.25	0	-215	185033	183466	180733	179166	176433	184250	179950	67	54100	500	130960	100	1	4750000	8612	14.40	2.27	12	0.03	12593.00	79867.00	216000	20240510	-16.06	162900	20240208	11.30	188000	-3.56	20250102	163500	10.89	20250204	216000	-16.06	20240510	163500	10.89	20250204	0.01	N	002840	500	66 억	154383	N	N	3	N	N
43	20250221	150139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	-1500	5	-0.82	196788700	1085	47.26	181900	181900	179900	236000	127400	181900	181372.07	3.25	0	-154	185033	183466	180733	179166	176433	184250	179950	67	54100	500	130960	100	1	4750000	8569	14.33	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.48	162900	20240208	10.74	188000	-4.04	20250102	163500	10.34	20250204	216000	-16.48	20240510	163500	10.34	20250204	0.01	N	002840	500	66 억	154383	N	N	98	N	N
44	20250221	140139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180300	-1600	5	-0.88	191016500	1053	45.86	181900	181900	179900	236000	127400	181900	181402.18	3.25	0	-131	185033	183466	180733	179166	176433	184250	179950	67	54100	500	130960	100	1	4750000	8564	14.32	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.53	162900	20240208	10.68	188000	-4.10	20250102	163500	10.28	20250204	216000	-16.53	20240510	163500	10.28	20250204	0.01	N	002840	500	66 억	154383	N	N	98	N	N
45	20250221	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	-1500	5	-0.82	178752900	985	42.90	181900	181900	179900	236000	127400	181900	181475.03	3.25	0	-101	185033	183466	180733	179166	176433	184250	179950	67	54100	500	130960	100	1	4750000	8569	14.33	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.48	162900	20240208	10.74	188000	-4.04	20250102	163500	10.34	20250204	216000	-16.48	20240510	163500	10.34	20250204	0.01	N	002840	500	66 억	154383	N	N	98	N	N
46	20250221	120139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180500	-1400	5	-0.77	166493900	917	39.94	181900	181900	179900	236000	127400	181900	181563.69	3.25	0	-92	185033	183466	180733	179166	176433	184250	179950	67	54100	500	130960	100	1	4750000	8574	14.33	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.44	162900	20240208	10.80	188000	-3.99	20250102	163500	10.40	20250204	216000	-16.44	20240510	163500	10.40	20250204	0.01	N	002840	500	66 억	154383	N	N	98	N	N
47	20250221	110139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	-1500	5	-0.82	161442800	889	38.72	181900	181900	179900	236000	127400	181900	181600.45	3.25	0	-64	185033	183466	180733	179166	176433	184250	179950	67	54100	500	130960	100	1	4750000	8569	14.33	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.48	162900	20240208	10.74	188000	-4.04	20250102	163500	10.34	20250204	216000	-16.48	20240510	163500	10.34	20250204	0.01	N	002840	500	66 억	154383	N	N	98	N	N
48	20250221	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180800	-1100	5	-0.60	152420700	839	36.54	181900	181900	179900	236000	127400	181900	181669.49	3.25	0	-51	185033	183466	180733	179166	176433	184250	179950	67	54100	500	130960	100	1	4750000	8588	14.36	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.30	162900	20240208	10.99	188000	-3.83	20250102	163500	10.58	20250204	216000	-16.30	20240510	163500	10.58	20250204	0.01	N	002840	500	66 억	154383	N	N	98	N	N
49	20250221	090139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180200	-1700	5	-0.93	130966300	720	31.36	181900	181900	180200	236000	127400	181900	181897.64	3.25	0	1	185033	183466	180733	179166	176433	184250	179950	67	54100	500	130960	100	1	4750000	8560	14.31	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.57	162900	20240208	10.62	188000	-4.15	20250102	163500	10.21	20250204	216000	-16.57	20240510	163500	10.21	20250204	0.01	N	002840	500	66 억	154383	N	N	98	N	N
50	20250220	160138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181900	1700	2	0.94	413482100	2296	56.29	180200	182300	178000	234000	126200	180200	180088.02	3.25	0	-93	185466	182832	179866	177232	174266	184150	178550	67	53800	500	129740	100	1	4750000	8640	14.44	2.28	12	0.05	12593.00	79867.00	216000	20240510	-15.79	162900	20240208	11.66	188000	-3.24	20250102	163500	11.25	20250204	216000	-15.79	20240510	163500	11.25	20250204	0.01	N	002840	500	66 억	154257	N	N	98	N	N
51	20250220	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179600	-600	5	-0.33	336776000	1872	45.89	180200	182300	178000	234000	126200	180200	179901.71	3.25	0	-40	185466	182832	179866	177232	174266	184150	178550	67	53800	500	129740	100	1	4750000	8531	14.26	2.25	12	0.04	12593.00	79867.00	216000	20240510	-16.85	162900	20240208	10.25	188000	-4.47	20250102	163500	9.85	20250204	216000	-16.85	20240510	163500	9.85	20250204	0.01	N	002840	500	66 억	154257	N	N	59	N	N
52	20250220	140139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179600	-600	5	-0.33	319723000	1777	43.56	180200	182300	178000	234000	126200	180200	179922.90	3.25	0	-20	185466	182832	179866	177232	174266	184150	178550	67	53800	500	129740	100	1	4750000	8531	14.26	2.25	12	0.04	12593.00	79867.00	216000	20240510	-16.85	162900	20240208	10.25	188000	-4.47	20250102	163500	9.85	20250204	216000	-16.85	20240510	163500	9.85	20250204	0.01	N	002840	500	66 억	154257	N	N	59	N	N
53	20250220	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179400	-800	5	-0.44	314160700	1746	42.80	180200	182300	178000	234000	126200	180200	179931.67	3.25	0	-7	185466	182832	179866	177232	174266	184150	178550	67	53800	500	129740	100	1	4750000	8522	14.25	2.25	12	0.04	12593.00	79867.00	216000	20240510	-16.94	162900	20240208	10.13	188000	-4.57	20250102	163500	9.72	20250204	216000	-16.94	20240510	163500	9.72	20250204	0.01	N	002840	500	66 억	154257	N	N	59	N	N
54	20250220	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179400	-800	5	-0.44	302505800	1681	41.21	180200	182300	178000	234000	126200	180200	179955.86	3.25	0	-11	185466	182832	179866	177232	174266	184150	178550	67	53800	500	129740	100	1	4750000	8522	14.25	2.25	12	0.04	12593.00	79867.00	216000	20240510	-16.94	162900	20240208	10.13	188000	-4.57	20250102	163500	9.72	20250204	216000	-16.94	20240510	163500	9.72	20250204	0.01	N	002840	500	66 억	154257	N	N	59	N	N
55	20250220	110139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179000	-1200	5	-0.67	288326100	1602	39.27	180200	182300	178000	234000	126200	180200	179978.84	3.25	0	-28	185466	182832	179866	177232	174266	184150	178550	67	53800	500	129740	100	1	4750000	8503	14.21	2.24	12	0.03	12593.00	79867.00	216000	20240510	-17.13	162900	20240208	9.88	188000	-4.79	20250102	163500	9.48	20250204	216000	-17.13	20240510	163500	9.48	20250204	0.01	N	002840	500	66 억	154257	N	N	59	N	N
56	20250220	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180700	500	2	0.28	244165200	1356	33.24	180200	182300	178000	234000	126200	180200	180062.83	3.25	0	-4	185466	182832	179866	177232	174266	184150	178550	67	53800	500	129740	100	1	4750000	8583	14.35	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.34	162900	20240208	10.93	188000	-3.88	20250102	163500	10.52	20250204	216000	-16.34	20240510	163500	10.52	20250204	0.01	N	002840	500	66 억	154257	N	N	59	N	N
57	20250220	090139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180000	-200	5	-0.11	191916000	1065	26.11	180200	182300	178000	234000	126200	180200	180202.82	3.25	0	32	185466	182832	179866	177232	174266	184150	178550	67	53800	500	129740	100	1	4750000	8550	14.29	2.25	12	0.02	12593.00	79867.00	216000	20240510	-16.67	162900	20240208	10.50	188000	-4.26	20250102	163500	10.09	20250204	216000	-16.67	20240510	163500	10.09	20250204	0.01	N	002840	500	66 억	154257	N	N	59	N	N
58	20250219	160138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180200	1500	2	0.84	732300600	4079	159.46	178700	182500	176900	232000	125100	178700	179529.44	3.22	0	1023	183166	180932	179666	177432	176166	180300	176800	67	53300	500	128660	100	1	4750000	8560	14.31	2.26	12	0.09	12593.00	79867.00	216000	20240510	-16.57	162900	20240208	10.62	188000	-4.15	20250102	163500	10.21	20250204	216000	-16.57	20240510	163500	10.21	20250204	0.01	N	002840	500	66 억	152915	N	N	59	N	N
59	20250219	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182000	3300	2	1.85	710243800	3957	154.69	178700	182500	176900	232000	125100	178700	179490.47	3.22	0	1008	183166	180932	179666	177432	176166	180300	176800	67	53300	500	128660	100	1	4750000	8645	14.45	2.28	12	0.08	12593.00	79867.00	216000	20240510	-15.74	162900	20240208	11.72	188000	-3.19	20250102	163500	11.31	20250204	216000	-15.74	20240510	163500	11.31	20250204	0.01	N	002840	500	66 억	152915	N	N	62	N	N
60	20250219	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180900	2200	2	1.23	623205200	3477	135.93	178700	181800	176900	232000	125100	178700	179236.47	3.22	0	929	183166	180932	179666	177432	176166	180300	176800	67	53300	500	128660	100	1	4750000	8593	14.37	2.27	12	0.07	12593.00	79867.00	216000	20240510	-16.25	162900	20240208	11.05	188000	-3.78	20250102	163500	10.64	20250204	216000	-16.25	20240510	163500	10.64	20250204	0.01	N	002840	500	66 억	152915	N	N	62	N	N
61	20250219	130138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178400	-300	5	-0.17	264928500	1482	57.94	178700	179900	176900	232000	125100	178700	178764.17	3.22	0	-328	183166	180932	179666	177432	176166	180300	176800	67	53300	500	128660	100	1	4750000	8474	14.17	2.23	12	0.03	12593.00	79867.00	216000	20240510	-17.41	162900	20240208	9.52	188000	-5.11	20250102	163500	9.11	20250204	216000	-17.41	20240510	163500	9.11	20250204	0.01	N	002840	500	66 억	152915	N	N	62	N	N
62	20250219	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178900	200	2	0.11	243841600	1364	53.32	178700	179900	176900	232000	125100	178700	178769.50	3.22	0	-342	183166	180932	179666	177432	176166	180300	176800	67	53300	500	128660	100	1	4750000	8498	14.21	2.24	12	0.03	12593.00	79867.00	216000	20240510	-17.18	162900	20240208	9.82	188000	-4.84	20250102	163500	9.42	20250204	216000	-17.18	20240510	163500	9.42	20250204	0.01	N	002840	500	66 억	152915	N	N	62	N	N
63	20250219	110138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178800	100	2	0.06	197507000	1105	43.20	178700	179900	176900	232000	125100	178700	178739.37	3.22	0	-428	183166	180932	179666	177432	176166	180300	176800	67	53300	500	128660	100	1	4750000	8493	14.20	2.24	12	0.02	12593.00	79867.00	216000	20240510	-17.22	162900	20240208	9.76	188000	-4.89	20250102	163500	9.36	20250204	216000	-17.22	20240510	163500	9.36	20250204	0.01	N	002840	500	66 억	152915	N	N	62	N	N
64	20250219	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178600	-100	5	-0.06	166422000	931	36.40	178700	179900	176900	232000	125100	178700	178756.18	3.22	0	-427	183166	180932	179666	177432	176166	180300	176800	67	53300	500	128660	100	1	4750000	8484	14.18	2.24	12	0.02	12593.00	79867.00	216000	20240510	-17.31	162900	20240208	9.64	188000	-5.00	20250102	163500	9.24	20250204	216000	-17.31	20240510	163500	9.24	20250204	0.01	N	002840	500	66 억	152915	N	N	62	N	N
65	20250219	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178700	0	3	0.00	90809200	508	19.86	178700	179900	178700	232000	125100	178700	178758.27	3.22	0	-445	183166	180932	179666	177432	176166	180300	176800	67	53300	500	128660	100	1	4750000	8488	14.19	2.24	12	0.01	12593.00	79867.00	216000	20240510	-17.27	162900	20240208	9.70	188000	-4.95	20250102	163500	9.30	20250204	216000	-17.27	20240510	163500	9.30	20250204	0.01	N	002840	500	66 억	152915	N	N	62	N	N
66	20250218	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178700	-2500	5	-1.38	461335000	2558	157.13	181200	181900	178400	235500	126900	181200	180349.88	3.21	0	197	184666	182932	180966	179232	177266	183800	180100	67	54300	500	130460	100	1	4750000	8488	14.19	2.24	12	0.05	12593.00	79867.00	216000	20240510	-17.27	162900	20240208	9.70	188000	-4.95	20250102	163500	9.30	20250204	216000	-17.27	20240510	163500	9.30	20250204	0.02	N	002840	500	66 억	152374	N	N	62	N	N
67	20250218	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179100	-2100	5	-1.16	404066100	2238	137.47	181200	181900	178400	235500	126900	181200	180547.86	3.21	0	241	184666	182932	180966	179232	177266	183800	180100	67	54300	500	130460	100	1	4750000	8507	14.22	2.24	12	0.05	12593.00	79867.00	216000	20240510	-17.08	162900	20240208	9.94	188000	-4.73	20250102	163500	9.54	20250204	216000	-17.08	20240510	163500	9.54	20250204	0.02	N	002840	500	66 억	152374	N	N	24	N	N
68	20250218	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180100	-1100	5	-0.61	313613800	1734	106.51	181200	181900	179300	235500	126900	181200	180861.48	3.21	0	360	184666	182932	180966	179232	177266	183800	180100	67	54300	500	130460	100	1	4750000	8555	14.30	2.25	12	0.04	12593.00	79867.00	216000	20240510	-16.62	162900	20240208	10.56	188000	-4.20	20250102	163500	10.15	20250204	216000	-16.62	20240510	163500	10.15	20250204	0.02	N	002840	500	66 억	152374	N	N	24	N	N
69	20250218	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180200	-1000	5	-0.55	309832200	1713	105.22	181200	181900	179300	235500	126900	181200	180871.10	3.21	0	370	184666	182932	180966	179232	177266	183800	180100	67	54300	500	130460	100	1	4750000	8560	14.31	2.26	12	0.04	12593.00	79867.00	216000	20240510	-16.57	162900	20240208	10.62	188000	-4.15	20250102	163500	10.21	20250204	216000	-16.57	20240510	163500	10.21	20250204	0.02	N	002840	500	66 억	152374	N	N	24	N	N
70	20250218	120137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180900	-300	5	-0.17	293808300	1624	99.75	181200	181900	179300	235500	126900	181200	180916.44	3.21	0	325	184666	182932	180966	179232	177266	183800	180100	67	54300	500	130460	100	1	4750000	8593	14.37	2.27	12	0.03	12593.00	79867.00	216000	20240510	-16.25	162900	20240208	11.05	188000	-3.78	20250102	163500	10.64	20250204	216000	-16.25	20240510	163500	10.64	20250204	0.02	N	002840	500	66 억	152374	N	N	24	N	N
71	20250218	110138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180100	-1100	5	-0.61	169078900	933	57.31	181200	181900	180100	235500	126900	181200	181220.69	3.21	0	-112	184666	182932	180966	179232	177266	183800	180100	67	54300	500	130460	100	1	4750000	8555	14.30	2.25	12	0.02	12593.00	79867.00	216000	20240510	-16.62	162900	20240208	10.56	188000	-4.20	20250102	163500	10.15	20250204	216000	-16.62	20240510	163500	10.15	20250204	0.02	N	002840	500	66 억	152374	N	N	24	N	N
72	20250218	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181700	500	2	0.28	149765100	826	50.74	181200	181900	180600	235500	126900	181200	181313.68	3.21	0	-41	184666	182932	180966	179232	177266	183800	180100	67	54300	500	130460	100	1	4750000	8631	14.43	2.28	12	0.02	12593.00	79867.00	216000	20240510	-15.88	162900	20240208	11.54	188000	-3.35	20250102	163500	11.13	20250204	216000	-15.88	20240510	163500	11.13	20250204	0.02	N	002840	500	66 억	152374	N	N	24	N	N
73	20250218	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181200	0	3	0.00	724800	4	0.25	181200	181200	181200	235500	126900	181200	181200.00	3.21	0	-3	184666	182932	180966	179232	177266	183800	180100	67	54300	500	130460	100	1	4750000	8607	14.39	2.27	12	0.00	12593.00	79867.00	216000	20240510	-16.11	162900	20240208	11.23	188000	-3.62	20250102	163500	10.83	20250204	216000	-16.11	20240510	163500	10.83	20250204	0.02	N	002840	500	66 억	152374	N	N	24	N	N
74	20250217	160138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181200	2200	2	1.23	293044200	1628	158.06	179000	182700	179000	232500	125300	179000	180002.58	3.20	0	42	181933	180466	178933	177466	175933	181200	178200	67	53500	500	128880	100	1	4750000	8607	14.39	2.27	12	0.03	12593.00	79867.00	216000	20240510	-16.11	162900	20240208	11.23	188000	-3.62	20250102	163500	10.83	20250204	216000	-16.11	20240510	163500	10.83	20250204	0.01	N	002840	500	66 억	152159	N	N	24	N	N
75	20250217	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	1400	2	0.78	266285300	1480	143.69	179000	182700	179000	232500	125300	179000	179922.50	3.20	0	88	181933	180466	178933	177466	175933	181200	178200	67	53500	500	128880	100	1	4750000	8569	14.33	2.26	12	0.03	12593.00	79867.00	216000	20240510	-16.48	162900	20240208	10.74	188000	-4.04	20250102	163500	10.34	20250204	216000	-16.48	20240510	163500	10.34	20250204	0.01	N	002840	500	66 억	152159	N	N	4	N	N
76	20250217	140137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180700	1700	2	0.95	201858000	1124	109.13	179000	182700	179000	232500	125300	179000	179588.97	3.20	0	-6	181933	180466	178933	177466	175933	181200	178200	67	53500	500	128880	100	1	4750000	8583	14.35	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.34	162900	20240208	10.93	188000	-3.88	20250102	163500	10.52	20250204	216000	-16.34	20240510	163500	10.52	20250204	0.01	N	002840	500	66 억	152159	N	N	4	N	N
77	20250217	130138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180900	1900	2	1.06	188473700	1050	101.94	179000	182700	179000	232500	125300	179000	179498.76	3.20	0	-3	181933	180466	178933	177466	175933	181200	178200	67	53500	500	128880	100	1	4750000	8593	14.37	2.27	12	0.02	12593.00	79867.00	216000	20240510	-16.25	162900	20240208	11.05	188000	-3.78	20250102	163500	10.64	20250204	216000	-16.25	20240510	163500	10.64	20250204	0.01	N	002840	500	66 억	152159	N	N	4	N	N
78	20250217	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180800	1800	2	1.01	176532600	984	95.53	179000	182700	179000	232500	125300	179000	179403.05	3.20	0	-34	181933	180466	178933	177466	175933	181200	178200	67	53500	500	128880	100	1	4750000	8588	14.36	2.26	12	0.02	12593.00	79867.00	216000	20240510	-16.30	162900	20240208	10.99	188000	-3.83	20250102	163500	10.58	20250204	216000	-16.30	20240510	163500	10.58	20250204	0.01	N	002840	500	66 억	152159	N	N	4	N	N
79	20250217	110138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179900	900	2	0.50	165169400	921	89.42	179000	182700	179000	232500	125300	179000	179337.02	3.20	0	-57	181933	180466	178933	177466	175933	181200	178200	67	53500	500	128880	100	1	4750000	8545	14.29	2.25	12	0.02	12593.00	79867.00	216000	20240510	-16.71	162900	20240208	10.44	188000	-4.31	20250102	163500	10.03	20250204	216000	-16.71	20240510	163500	10.03	20250204	0.01	N	002840	500	66 억	152159	N	N	4	N	N
80	20250217	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179100	100	2	0.06	150286600	838	81.36	179000	182700	179000	232500	125300	179000	179339.62	3.20	0	-27	181933	180466	178933	177466	175933	181200	178200	67	53500	500	128880	100	1	4750000	8507	14.22	2.24	12	0.02	12593.00	79867.00	216000	20240510	-17.08	162900	20240208	9.94	188000	-4.73	20250102	163500	9.54	20250204	216000	-17.08	20240510	163500	9.54	20250204	0.01	N	002840	500	66 억	152159	N	N	4	N	N
81	20250217	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181400	2400	2	1.34	89862800	502	48.74	179000	181400	179000	232500	125300	179000	179009.56	3.20	0	7	181933	180466	178933	177466	175933	181200	178200	67	53500	500	128880	100	1	4750000	8617	14.40	2.27	12	0.01	12593.00	79867.00	216000	20240510	-16.02	162900	20240208	11.36	188000	-3.51	20250102	163500	10.95	20250204	216000	-16.02	20240510	163500	10.95	20250204	0.01	N	002840	500	66 억	152159	N	N	4	N	N
82	20250214	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179000	1600	2	0.90	183890400	1030	44.96	177400	180400	177400	230500	124200	177400	178534.37	3.20	0	17	181066	179232	175966	174132	170866	180150	175050	67	53100	500	127720	100	1	4750000	8503	14.21	2.24	12	0.02	12593.00	79867.00	216000	20240510	-17.13	162900	20240208	9.88	188000	-4.79	20250102	163500	9.48	20250204	216000	-17.13	20240510	163500	9.48	20250204	0.01	N	002840	500	66 억	152211	N	N	4	N	N
83	20250214	150137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178900	1500	2	0.85	154100500	864	37.71	177400	179900	177400	230500	124200	177400	178357.06	3.20	0	81	181066	179232	175966	174132	170866	180150	175050	67	53100	500	127720	100	1	4750000	8498	14.21	2.24	12	0.02	12593.00	79867.00	216000	20240510	-17.18	162900	20240208	9.82	188000	-4.84	20250102	163500	9.42	20250204	216000	-17.18	20240510	163500	9.42	20250204	0.01	N	002840	500	66 억	152211	N	N	4	N	N
84	20250214	140137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179600	2200	2	1.24	133983700	752	32.82	177400	179800	177400	230500	124200	177400	178169.81	3.20	0	87	181066	179232	175966	174132	170866	180150	175050	67	53100	500	127720	100	1	4750000	8531	14.26	2.25	12	0.02	12593.00	79867.00	216000	20240510	-16.85	162900	20240208	10.25	188000	-4.47	20250102	163500	9.85	20250204	216000	-16.85	20240510	163500	9.85	20250204	0.01	N	002840	500	66 억	152211	N	N	4	N	N
85	20250214	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178800	1400	2	0.79	99561200	560	24.44	177400	178800	177400	230500	124200	177400	177787.86	3.20	0	62	181066	179232	175966	174132	170866	180150	175050	67	53100	500	127720	100	1	4750000	8493	14.20	2.24	12	0.01	12593.00	79867.00	216000	20240510	-17.22	162900	20240208	9.76	188000	-4.89	20250102	163500	9.36	20250204	216000	-17.22	20240510	163500	9.36	20250204	0.01	N	002840	500	66 억	152211	N	N	4	N	N
86	20250214	120137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178400	1000	2	0.56	93131600	524	22.87	177400	178700	177400	230500	124200	177400	177732.06	3.20	0	56	181066	179232	175966	174132	170866	180150	175050	67	53100	500	127720	100	1	4750000	8474	14.17	2.23	12	0.01	12593.00	79867.00	216000	20240510	-17.41	162900	20240208	9.52	188000	-5.11	20250102	163500	9.11	20250204	216000	-17.41	20240510	163500	9.11	20250204	0.01	N	002840	500	66 억	152211	N	N	4	N	N
87	20250214	110137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177500	100	2	0.06	74067900	417	18.20	177400	178700	177400	230500	124200	177400	177620.86	3.20	0	-24	181066	179232	175966	174132	170866	180150	175050	67	53100	500	127720	100	1	4750000	8431	14.10	2.22	12	0.01	12593.00	79867.00	216000	20240510	-17.82	162900	20240208	8.96	188000	-5.59	20250102	163500	8.56	20250204	216000	-17.82	20240510	163500	8.56	20250204	0.01	N	002840	500	66 억	152211	N	N	4	N	N
88	20250214	100137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177500	100	2	0.06	63939400	360	15.71	177400	178700	177400	230500	124200	177400	177609.44	3.20	0	-29	181066	179232	175966	174132	170866	180150	175050	67	53100	500	127720	100	1	4750000	8431	14.10	2.22	12	0.01	12593.00	79867.00	216000	20240510	-17.82	162900	20240208	8.96	188000	-5.59	20250102	163500	8.56	20250204	216000	-17.82	20240510	163500	8.56	20250204	0.01	N	002840	500	66 억	152211	N	N	4	N	N
89	20250214	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177400	0	3	0.00	4080200	23	1.00	177400	177400	177400	230500	124200	177400	177400.00	3.20	0	-19	181066	179232	175966	174132	170866	180150	175050	67	53100	500	127720	100	1	4750000	8427	14.09	2.22	12	0.00	12593.00	79867.00	216000	20240510	-17.87	162900	20240208	8.90	188000	-5.64	20250102	163500	8.50	20250204	216000	-17.87	20240510	163500	8.50	20250204	0.01	N	002840	500	66 억	152211	N	N	4	N	N
90	20250213	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177400	1500	2	0.85	403239100	2291	145.74	176600	177800	172700	228500	123200	175900	176010.08	3.21	-64	-369	178233	177066	175433	174266	172633	176250	173450	67	52600	500	126640	100	1	4750000	8427	14.09	2.22	12	0.05	12593.00	79867.00	216000	20240510	-17.87	162900	20240208	8.90	188000	-5.64	20250102	163500	8.50	20250204	216000	-17.87	20240510	163500	8.50	20250204	0.01	N	002840	500	66 억	152348	N	N	4	N	N
91	20250213	150136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174000	-1900	5	-1.08	249472400	1422	90.46	176600	177800	172700	228500	123200	175900	175437.69	3.21	-64	-140	178233	177066	175433	174266	172633	176250	173450	67	52600	500	126640	100	1	4750000	8265	13.82	2.18	12	0.03	12593.00	79867.00	216000	20240510	-19.44	162900	20240208	6.81	188000	-7.45	20250102	163500	6.42	20250204	216000	-19.44	20240510	163500	6.42	20250204	0.01	N	002840	500	66 억	152348	N	N	29	N	N
92	20250213	140137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174200	-1700	5	-0.97	207687300	1183	75.25	176600	177800	172700	228500	123200	175900	175559.85	3.21	-64	-100	178233	177066	175433	174266	172633	176250	173450	67	52600	500	126640	100	1	4750000	8275	13.83	2.18	12	0.02	12593.00	79867.00	216000	20240510	-19.35	162900	20240208	6.94	188000	-7.34	20250102	163500	6.54	20250204	216000	-19.35	20240510	163500	6.54	20250204	0.01	N	002840	500	66 억	152348	N	N	29	N	N
93	20250213	130136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175800	-100	5	-0.06	165431600	941	59.86	176600	177800	174600	228500	123200	175900	175804.04	3.21	-64	-68	178233	177066	175433	174266	172633	176250	173450	67	52600	500	126640	100	1	4750000	8351	13.96	2.20	12	0.02	12593.00	79867.00	216000	20240510	-18.61	162900	20240208	7.92	188000	-6.49	20250102	163500	7.52	20250204	216000	-18.61	20240510	163500	7.52	20250204	0.01	N	002840	500	66 억	152348	N	N	29	N	N
94	20250213	120137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174600	-1300	5	-0.74	157178700	894	56.87	176600	177800	174600	228500	123200	175900	175815.10	3.21	-64	-43	178233	177066	175433	174266	172633	176250	173450	67	52600	500	126640	100	1	4750000	8294	13.86	2.19	12	0.02	12593.00	79867.00	216000	20240510	-19.17	162900	20240208	7.18	188000	-7.13	20250102	163500	6.79	20250204	216000	-19.17	20240510	163500	6.79	20250204	0.01	N	002840	500	66 억	152348	N	N	29	N	N
95	20250213	110136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175000	-900	5	-0.51	137924700	784	49.87	176600	177800	174800	228500	123200	175900	175924.36	3.21	-64	-36	178233	177066	175433	174266	172633	176250	173450	67	52600	500	126640	100	1	4750000	8313	13.90	2.19	12	0.02	12593.00	79867.00	216000	20240510	-18.98	162900	20240208	7.43	188000	-6.91	20250102	163500	7.03	20250204	216000	-18.98	20240510	163500	7.03	20250204	0.01	N	002840	500	66 억	152348	N	N	29	N	N
96	20250213	100137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175100	-800	5	-0.45	129490800	736	46.82	176600	177800	174800	228500	123200	175900	175938.59	3.21	-64	-8	178233	177066	175433	174266	172633	176250	173450	67	52600	500	126640	100	1	4750000	8317	13.90	2.19	12	0.02	12593.00	79867.00	216000	20240510	-18.94	162900	20240208	7.49	188000	-6.86	20250102	163500	7.09	20250204	216000	-18.94	20240510	163500	7.09	20250204	0.01	N	002840	500	66 억	152348	N	N	29	N	N
97	20250213	090136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176600	700	2	0.40	176600	1	0.06	176600	176600	176600	228500	123200	175900	176600.00	3.21	-64	1	178233	177066	175433	174266	172633	176250	173450	67	52600	500	126640	100	1	4750000	8389	14.02	2.21	12	0.00	12593.00	79867.00	216000	20240510	-18.24	162900	20240208	8.41	188000	-6.06	20250102	163500	8.01	20250204	216000	-18.24	20240510	163500	8.01	20250204	0.01	N	002840	500	66 억	152348	N	N	29	N	N
98	20250212	160136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175900	-100	5	-0.06	275860600	1572	143.43	176000	176600	173800	228500	123200	176000	175483.84	3.22	0	-313	178333	177166	174833	173666	171333	177750	174250	67	52500	500	126720	100	1	4750000	8355	13.97	2.20	12	0.03	12593.00	79867.00	216000	20240510	-18.56	162900	20240208	7.98	188000	-6.44	20250102	163500	7.58	20250204	216000	-18.56	20240510	163500	7.58	20250204	0.02	N	002840	500	66 억	152833	N	N	29	N	N
99	20250212	150136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175200	-800	5	-0.45	249855500	1424	129.93	176000	176600	173800	228500	123200	176000	175460.32	3.22	0	-269	178333	177166	174833	173666	171333	177750	174250	67	52500	500	126720	100	1	4750000	8322	13.91	2.19	12	0.03	12593.00	79867.00	216000	20240510	-18.89	162900	20240208	7.55	188000	-6.81	20250102	163500	7.16	20250204	216000	-18.89	20240510	163500	7.16	20250204	0.02	N	002840	500	66 억	152833	N	N	16	N	N
100	20250212	140136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174400	-1600	5	-0.91	214096700	1219	111.22	176000	176600	173800	228500	123200	176000	175633.06	3.22	0	-229	178333	177166	174833	173666	171333	177750	174250	67	52500	500	126720	100	1	4750000	8284	13.85	2.18	12	0.03	12593.00	79867.00	216000	20240510	-19.26	162900	20240208	7.06	188000	-7.23	20250102	163500	6.67	20250204	216000	-19.26	20240510	163500	6.67	20250204	0.02	N	002840	500	66 억	152833	N	N	16	N	N
101	20250212	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174600	-1400	5	-0.80	200799600	1143	104.29	176000	176600	173800	228500	123200	176000	175677.69	3.22	0	-186	178333	177166	174833	173666	171333	177750	174250	67	52500	500	126720	100	1	4750000	8294	13.86	2.19	12	0.02	12593.00	79867.00	216000	20240510	-19.17	162900	20240208	7.18	188000	-7.13	20250102	163500	6.79	20250204	216000	-19.17	20240510	163500	6.79	20250204	0.02	N	002840	500	66 억	152833	N	N	16	N	N
102	20250212	120136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174500	-1500	5	-0.85	187008500	1064	97.08	176000	176600	173800	228500	123200	176000	175759.87	3.22	0	-185	178333	177166	174833	173666	171333	177750	174250	67	52500	500	126720	100	1	4750000	8289	13.86	2.18	12	0.02	12593.00	79867.00	216000	20240510	-19.21	162900	20240208	7.12	188000	-7.18	20250102	163500	6.73	20250204	216000	-19.21	20240510	163500	6.73	20250204	0.02	N	002840	500	66 억	152833	N	N	16	N	N
103	20250212	110136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174300	-1700	5	-0.97	176197200	1002	91.42	176000	176600	174200	228500	123200	176000	175845.51	3.22	0	-149	178333	177166	174833	173666	171333	177750	174250	67	52500	500	126720	100	1	4750000	8279	13.84	2.18	12	0.02	12593.00	79867.00	216000	20240510	-19.31	162900	20240208	7.00	188000	-7.29	20250102	163500	6.61	20250204	216000	-19.31	20240510	163500	6.61	20250204	0.02	N	002840	500	66 억	152833	N	N	16	N	N
104	20250212	100136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174800	-1200	5	-0.68	159596600	907	82.76	176000	176600	174800	228500	123200	176000	175960.97	3.22	0	-99	178333	177166	174833	173666	171333	177750	174250	67	52500	500	126720	100	1	4750000	8303	13.88	2.19	12	0.02	12593.00	79867.00	216000	20240510	-19.07	162900	20240208	7.31	188000	-7.02	20250102	163500	6.91	20250204	216000	-19.07	20240510	163500	6.91	20250204	0.02	N	002840	500	66 억	152833	N	N	16	N	N
105	20250212	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176000	0	3	0.00	11792000	67	6.11	176000	176000	176000	228500	123200	176000	176000.00	3.22	0	7	178333	177166	174833	173666	171333	177750	174250	67	52500	500	126720	100	1	4750000	8360	13.98	2.20	12	0.00	12593.00	79867.00	216000	20240510	-18.52	162900	20240208	8.04	188000	-6.38	20250102	163500	7.65	20250204	216000	-18.52	20240510	163500	7.65	20250204	0.02	N	002840	500	66 억	152833	N	N	16	N	N
106	20250211	160136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176000	3500	2	2.03	189773200	1090	58.79	172500	176000	172500	224000	120800	172500	174103.85	3.22	0	-30	173900	173200	171800	171100	169700	173550	171450	67	51500	500	124200	100	1	4750000	8360	13.98	2.20	12	0.02	12593.00	79867.00	216000	20240510	-18.52	162900	20240208	8.04	188000	-6.38	20250102	163500	7.65	20250204	216000	-18.52	20240510	163500	7.65	20250204	0.02	N	002840	500	66 억	152875	N	N	16	N	N
107	20250211	150136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174900	2400	2	1.39	158213800	910	49.08	172500	176000	172500	224000	120800	172500	173861.32	3.22	0	-81	173900	173200	171800	171100	169700	173550	171450	67	51500	500	124200	100	1	4750000	8308	13.89	2.19	12	0.02	12593.00	79867.00	216000	20240510	-19.03	162900	20240208	7.37	188000	-6.97	20250102	163500	6.97	20250204	216000	-19.03	20240510	163500	6.97	20250204	0.02	N	002840	500	66 억	152875	N	N	5	N	N
108	20250211	140137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173900	1400	2	0.81	100746400	580	31.28	172500	176000	172500	224000	120800	172500	173700.69	3.22	0	-80	173900	173200	171800	171100	169700	173550	171450	67	51500	500	124200	100	1	4750000	8260	13.81	2.18	12	0.01	12593.00	79867.00	216000	20240510	-19.49	162900	20240208	6.75	188000	-7.50	20250102	163500	6.36	20250204	216000	-19.49	20240510	163500	6.36	20250204	0.02	N	002840	500	66 억	152875	N	N	5	N	N
109	20250211	130135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173400	900	2	0.52	87716400	505	27.24	172500	176000	172500	224000	120800	172500	173695.84	3.22	0	-69	173900	173200	171800	171100	169700	173550	171450	67	51500	500	124200	100	1	4750000	8237	13.77	2.17	12	0.01	12593.00	79867.00	216000	20240510	-19.72	162900	20240208	6.45	188000	-7.77	20250102	163500	6.06	20250204	216000	-19.72	20240510	163500	6.06	20250204	0.02	N	002840	500	66 억	152875	N	N	5	N	N
110	20250211	120136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173800	1300	2	0.75	62356200	359	19.36	172500	176000	172500	224000	120800	172500	173694.15	3.22	0	-45	173900	173200	171800	171100	169700	173550	171450	67	51500	500	124200	100	1	4750000	8256	13.80	2.18	12	0.01	12593.00	79867.00	216000	20240510	-19.54	162900	20240208	6.69	188000	-7.55	20250102	163500	6.30	20250204	216000	-19.54	20240510	163500	6.30	20250204	0.02	N	002840	500	66 억	152875	N	N	5	N	N
111	20250211	110135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173500	1000	2	0.58	42221800	243	13.11	172500	176000	172500	224000	120800	172500	173752.26	3.22	0	-33	173900	173200	171800	171100	169700	173550	171450	67	51500	500	124200	100	1	4750000	8241	13.78	2.17	12	0.01	12593.00	79867.00	216000	20240510	-19.68	162900	20240208	6.51	188000	-7.71	20250102	163500	6.12	20250204	216000	-19.68	20240510	163500	6.12	20250204	0.02	N	002840	500	66 억	152875	N	N	5	N	N
112	20250211	100136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173600	1100	2	0.64	26583900	153	8.25	172500	176000	172500	224000	120800	172500	173750.98	3.22	0	-2	173900	173200	171800	171100	169700	173550	171450	67	51500	500	124200	100	1	4750000	8246	13.79	2.17	12	0.00	12593.00	79867.00	216000	20240510	-19.63	162900	20240208	6.57	188000	-7.66	20250102	163500	6.18	20250204	216000	-19.63	20240510	163500	6.18	20250204	0.02	N	002840	500	66 억	152875	N	N	5	N	N
113	20250211	090136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172700	200	2	0.12	4688000	27	1.46	172500	176000	172500	224000	120800	172500	173629.63	3.22	0	-5	173900	173200	171800	171100	169700	173550	171450	67	51500	500	124200	100	1	4750000	8203	13.71	2.16	12	0.00	12593.00	79867.00	216000	20240510	-20.05	162900	20240208	6.02	188000	-8.14	20250102	163500	5.63	20250204	216000	-20.05	20240510	163500	5.63	20250204	0.02	N	002840	500	66 억	152875	N	N	5	N	N
114	20250210	160136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172500	1300	2	0.76	317248200	1851	217.00	171200	172500	170400	222500	119900	171200	171392.87	3.23	0	-786	173533	172366	170833	169666	168133	172950	170250	67	51300	500	123260	100	1	4750000	8194	13.70	2.16	12	0.04	12593.00	79867.00	216000	20240510	-20.14	162900	20240208	5.89	188000	-8.24	20250102	163500	5.50	20250204	216000	-20.14	20240510	163500	5.50	20250204	0.02	N	002840	500	66 억	153537	N	N	5	N	N
115	20250210	150135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170700	-500	5	-0.29	268183300	1566	183.59	171200	172100	170400	222500	119900	171200	171253.70	3.23	0	-803	173533	172366	170833	169666	168133	172950	170250	67	51300	500	123260	100	1	4750000	8108	13.56	2.14	12	0.03	12593.00	79867.00	216000	20240510	-20.97	162900	20240208	4.79	188000	-9.20	20250102	163500	4.40	20250204	216000	-20.97	20240510	163500	4.40	20250204	0.02	N	002840	500	66 억	153537	N	N	38	N	N
116	20250210	140136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171200	0	3	0.00	220932500	1290	151.23	171200	172100	171200	222500	119900	171200	171265.50	3.23	0	-646	173533	172366	170833	169666	168133	172950	170250	67	51300	500	123260	100	1	4750000	8132	13.59	2.14	12	0.03	12593.00	79867.00	216000	20240510	-20.74	162900	20240208	5.10	188000	-8.94	20250102	163500	4.71	20250204	216000	-20.74	20240510	163500	4.71	20250204	0.02	N	002840	500	66 억	153537	N	N	38	N	N
117	20250210	130136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171200	0	3	0.00	184461000	1077	126.26	171200	172100	171200	222500	119900	171200	171272.98	3.23	0	-552	173533	172366	170833	169666	168133	172950	170250	67	51300	500	123260	100	1	4750000	8132	13.59	2.14	12	0.02	12593.00	79867.00	216000	20240510	-20.74	162900	20240208	5.10	188000	-8.94	20250102	163500	4.71	20250204	216000	-20.74	20240510	163500	4.71	20250204	0.02	N	002840	500	66 억	153537	N	N	38	N	N
118	20250210	120135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171300	100	2	0.06	139942400	817	95.78	171200	172100	171200	222500	119900	171200	171288.13	3.23	0	-314	173533	172366	170833	169666	168133	172950	170250	67	51300	500	123260	100	1	4750000	8137	13.60	2.14	12	0.02	12593.00	79867.00	216000	20240510	-20.69	162900	20240208	5.16	188000	-8.88	20250102	163500	4.77	20250204	216000	-20.69	20240510	163500	4.77	20250204	0.02	N	002840	500	66 억	153537	N	N	38	N	N
119	20250210	110135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171300	100	2	0.06	115449400	674	79.02	171200	172100	171200	222500	119900	171200	171289.91	3.23	0	-304	173533	172366	170833	169666	168133	172950	170250	67	51300	500	123260	100	1	4750000	8137	13.60	2.14	12	0.01	12593.00	79867.00	216000	20240510	-20.69	162900	20240208	5.16	188000	-8.88	20250102	163500	4.77	20250204	216000	-20.69	20240510	163500	4.77	20250204	0.02	N	002840	500	66 억	153537	N	N	38	N	N
120	20250210	100135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171300	100	2	0.06	104657800	611	71.63	171200	172100	171200	222500	119900	171200	171289.36	3.23	0	-277	173533	172366	170833	169666	168133	172950	170250	67	51300	500	123260	100	1	4750000	8137	13.60	2.14	12	0.01	12593.00	79867.00	216000	20240510	-20.69	162900	20240208	5.16	188000	-8.88	20250102	163500	4.77	20250204	216000	-20.69	20240510	163500	4.77	20250204	0.02	N	002840	500	66 억	153537	N	N	38	N	N
121	20250210	090136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172100	900	2	0.53	41260300	241	28.25	171200	172100	171200	222500	119900	171200	171204.56	3.23	0	-28	173533	172366	170833	169666	168133	172950	170250	67	51300	500	123260	100	1	4750000	8175	13.67	2.15	12	0.01	12593.00	79867.00	216000	20240510	-20.32	162900	20240208	5.65	188000	-8.46	20250102	163500	5.26	20250204	216000	-20.32	20240510	163500	5.26	20250204	0.02	N	002840	500	66 억	153537	N	N	38	N	N
122	20250207	160135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171200	1900	2	1.12	145610000	853	42.48	169300	172000	169300	220000	118600	169300	170696.31	3.24	0	-203	174366	171832	168166	165632	161966	170000	163800	67	50700	500	121890	100	1	4750000	8132	13.59	2.14	12	0.02	12593.00	79867.00	216000	20240510	-20.74	162900	20240208	5.10	188000	-8.94	20250102	163500	4.71	20250204	216000	-20.74	20240510	162900	5.10	20240208	0.02	N	002840	500	66 억	153666	N	N	38	N	N
123	20250207	150135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170100	800	2	0.47	115887800	679	33.81	169300	172000	169300	220000	118600	169300	170674.23	3.24	0	-178	174366	171832	168166	165632	161966	170000	163800	67	50700	500	121890	100	1	4750000	8080	13.51	2.13	12	0.01	12593.00	79867.00	216000	20240510	-21.25	162900	20240208	4.42	188000	-9.52	20250102	163500	4.04	20250204	216000	-21.25	20240510	162900	4.42	20240208	0.02	N	002840	500	66 억	153666	N	N	5	N	N
124	20250207	140134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170400	1100	2	0.65	92210000	540	26.89	169300	172000	169300	220000	118600	169300	170759.26	3.24	0	-194	174366	171832	168166	165632	161966	170000	163800	67	50700	500	121890	100	1	4750000	8094	13.53	2.13	12	0.01	12593.00	79867.00	216000	20240510	-21.11	162900	20240208	4.60	188000	-9.36	20250102	163500	4.22	20250204	216000	-21.11	20240510	162900	4.60	20240208	0.02	N	002840	500	66 억	153666	N	N	5	N	N
125	20250207	130135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170300	1000	2	0.59	70227900	411	20.47	169300	172000	169300	220000	118600	169300	170870.80	3.24	0	-182	174366	171832	168166	165632	161966	170000	163800	67	50700	500	121890	100	1	4750000	8089	13.52	2.13	12	0.01	12593.00	79867.00	216000	20240510	-21.16	162900	20240208	4.54	188000	-9.41	20250102	163500	4.16	20250204	216000	-21.16	20240510	162900	4.54	20240208	0.02	N	002840	500	66 억	153666	N	N	5	N	N
126	20250207	120135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170400	1100	2	0.65	59491200	348	17.33	169300	172000	169300	220000	118600	169300	170951.72	3.24	0	-186	174366	171832	168166	165632	161966	170000	163800	67	50700	500	121890	100	1	4750000	8094	13.53	2.13	12	0.01	12593.00	79867.00	216000	20240510	-21.11	162900	20240208	4.60	188000	-9.36	20250102	163500	4.22	20250204	216000	-21.11	20240510	162900	4.60	20240208	0.02	N	002840	500	66 억	153666	N	N	5	N	N
127	20250207	110135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170800	1500	2	0.89	52162100	305	15.19	169300	172000	169300	220000	118600	169300	171023.28	3.24	0	-169	174366	171832	168166	165632	161966	170000	163800	67	50700	500	121890	100	1	4750000	8113	13.56	2.14	12	0.01	12593.00	79867.00	216000	20240510	-20.93	162900	20240208	4.85	188000	-9.15	20250102	163500	4.46	20250204	216000	-20.93	20240510	162900	4.85	20240208	0.02	N	002840	500	66 억	153666	N	N	5	N	N
128	20250207	100135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170900	1600	2	0.95	45154900	264	13.15	169300	172000	169300	220000	118600	169300	171041.29	3.24	0	-138	174366	171832	168166	165632	161966	170000	163800	67	50700	500	121890	100	1	4750000	8118	13.57	2.14	12	0.01	12593.00	79867.00	216000	20240510	-20.88	162900	20240208	4.91	188000	-9.10	20250102	163500	4.53	20250204	216000	-20.88	20240510	162900	4.91	20240208	0.02	N	002840	500	66 억	153666	N	N	5	N	N
129	20250207	090135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	169400	100	2	0.06	7619500	45	2.24	169300	169400	169300	220000	118600	169300	169322.22	3.24	0	-22	174366	171832	168166	165632	161966	170000	163800	67	50700	500	121890	100	1	4750000	8047	13.45	2.12	12	0.00	12593.00	79867.00	216000	20240510	-21.57	162900	20240208	3.99	188000	-9.89	20250102	163500	3.61	20250204	216000	-21.57	20240510	162900	3.99	20240208	0.02	N	002840	500	66 억	153666	N	N	5	N	N
130	20250206	160133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	169300	5700	2	3.48	337994300	2008	285.63	170000	170700	164500	212500	114600	163600	168323.85	3.23	0	176	166000	164800	164200	163000	162400	164500	162700	67	48900	500	117790	100	1	4750000	8042	13.44	2.12	12	0.04	12593.00	79867.00	216000	20240510	-21.62	162900	20240208	3.93	188000	-9.95	20250102	163500	3.55	20250204	216000	-21.62	20240510	162900	3.93	20240208	0.02	N	002840	500	66 억	153659	N	N	5	N	N
131	20250206	150134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	169700	6100	2	3.73	306153600	1820	258.89	170000	170700	164500	212500	114600	163600	168216.26	3.23	0	225	166000	164800	164200	163000	162400	164500	162700	67	48900	500	117790	100	1	4750000	8061	13.48	2.12	12	0.04	12593.00	79867.00	216000	20240510	-21.44	162900	20240208	4.17	188000	-9.73	20250102	163500	3.79	20250204	216000	-21.44	20240510	162900	4.17	20240208	0.02	N	002840	500	66 억	153659	N	N	14	N	N
132	20250206	140134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170000	6400	2	3.91	282496300	1681	239.12	170000	170500	164500	212500	114600	163600	168052.53	3.23	0	280	166000	164800	164200	163000	162400	164500	162700	67	48900	500	117790	100	1	4750000	8075	13.50	2.13	12	0.04	12593.00	79867.00	216000	20240510	-21.30	162900	20240208	4.36	188000	-9.57	20250102	163500	3.98	20250204	216000	-21.30	20240510	162900	4.36	20240208	0.02	N	002840	500	66 억	153659	N	N	14	N	N
133	20250206	130133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170000	6400	2	3.91	252684400	1506	214.22	170000	170500	164500	212500	114600	163600	167785.13	3.23	0	306	166000	164800	164200	163000	162400	164500	162700	67	48900	500	117790	100	1	4750000	8075	13.50	2.13	12	0.03	12593.00	79867.00	216000	20240510	-21.30	162900	20240208	4.36	188000	-9.57	20250102	163500	3.98	20250204	216000	-21.30	20240510	162900	4.36	20240208	0.02	N	002840	500	66 억	153659	N	N	14	N	N
134	20250206	120133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	169400	5800	2	3.55	214188600	1279	181.93	170000	170500	164500	212500	114600	163600	167465.68	3.23	0	412	166000	164800	164200	163000	162400	164500	162700	67	48900	500	117790	100	1	4750000	8047	13.45	2.12	12	0.03	12593.00	79867.00	216000	20240510	-21.57	162900	20240208	3.99	188000	-9.89	20250102	163500	3.61	20250204	216000	-21.57	20240510	162900	3.99	20240208	0.02	N	002840	500	66 억	153659	N	N	14	N	N
135	20250206	110130	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	169800	6200	2	3.79	182397100	1092	155.33	170000	170000	164500	212500	114600	163600	167030.31	3.23	0	406	166000	164800	164200	163000	162400	164500	162700	67	48900	500	117790	100	1	4750000	8066	13.48	2.13	12	0.02	12593.00	79867.00	216000	20240510	-21.39	162900	20240208	4.24	188000	-9.68	20250102	163500	3.85	20250204	216000	-21.39	20240510	162900	4.24	20240208	0.02	N	002840	500	66 억	153659	N	N	14	N	N
136	20250206	100133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	167300	3700	2	2.26	136557700	821	116.79	170000	170000	164500	212500	114600	163600	166330.94	3.23	0	342	166000	164800	164200	163000	162400	164500	162700	67	48900	500	117790	100	1	4750000	7947	13.29	2.09	12	0.02	12593.00	79867.00	216000	20240510	-22.55	162900	20240208	2.70	188000	-11.01	20250102	163500	2.32	20250204	216000	-22.55	20240510	162900	2.70	20240208	0.02	N	002840	500	66 억	153659	N	N	14	N	N
137	20250206	090133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	167800	4200	2	2.57	13585800	80	11.38	170000	170000	167800	212500	114600	163600	169822.50	3.23	0	-6	166000	164800	164200	163000	162400	164500	162700	67	48900	500	117790	100	1	4750000	7971	13.32	2.10	12	0.00	12593.00	79867.00	216000	20240510	-22.31	162900	20240208	3.01	188000	-10.74	20250102	163500	2.63	20250204	216000	-22.31	20240510	162900	3.01	20240208	0.02	N	002840	500	66 억	153659	N	N	14	N	N
138	20250205	160133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	163600	-200	5	-0.12	114976000	699	57.30	165400	165400	163600	212500	114700	163800	164486.41	3.24	-116	-79	170133	166966	165233	162066	160333	166100	161200	67	48700	500	117930	100	1	4750000	7771	12.99	2.05	12	0.01	12593.00	79867.00	216000	20240510	-24.26	162900	20240208	0.43	188000	-12.98	20250102	163500	0.06	20250204	216000	-24.26	20240510	162900	0.43	20240208	0.02	N	002840	500	66 억	153803	N	N	14	N	N
139	20250205	150133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	164900	1100	2	0.67	86580700	526	43.11	165400	165400	163800	212500	114700	163800	164602.09	3.24	-116	-32	170133	166966	165233	162066	160333	166100	161200	67	48700	500	117930	100	1	4750000	7833	13.09	2.06	12	0.01	12593.00	79867.00	216000	20240510	-23.66	162900	20240208	1.23	188000	-12.29	20250102	163500	0.86	20250204	216000	-23.66	20240510	162900	1.23	20240208	0.02	N	002840	500	66 억	153803	N	N	8	N	N
140	20250205	140133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	164200	400	2	0.24	47313300	288	23.61	165400	165400	163800	212500	114700	163800	164282.29	3.24	-116	-72	170133	166966	165233	162066	160333	166100	161200	67	48700	500	117930	100	1	4750000	7800	13.04	2.06	12	0.01	12593.00	79867.00	216000	20240510	-23.98	162900	20240208	0.80	188000	-12.66	20250102	163500	0.43	20250204	216000	-23.98	20240510	162900	0.80	20240208	0.02	N	002840	500	66 억	153803	N	N	8	N	N
141	20250205	130132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	164100	300	2	0.18	43695500	266	21.80	165400	165400	163800	212500	114700	163800	164268.80	3.24	-116	-72	170133	166966	165233	162066	160333	166100	161200	67	48700	500	117930	100	1	4750000	7795	13.03	2.05	12	0.01	12593.00	79867.00	216000	20240510	-24.03	162900	20240208	0.74	188000	-12.71	20250102	163500	0.37	20250204	216000	-24.03	20240510	162900	0.74	20240208	0.02	N	002840	500	66 억	153803	N	N	8	N	N
142	20250205	120133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	164000	200	2	0.12	24334200	148	12.13	165400	165400	163800	212500	114700	163800	164420.27	3.24	-116	-45	170133	166966	165233	162066	160333	166100	161200	67	48700	500	117930	100	1	4750000	7790	13.02	2.05	12	0.00	12593.00	79867.00	216000	20240510	-24.07	162900	20240208	0.68	188000	-12.77	20250102	163500	0.31	20250204	216000	-24.07	20240510	162900	0.68	20240208	0.02	N	002840	500	66 억	153803	N	N	8	N	N
143	20250205	110132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	164100	300	2	0.18	15309400	93	7.62	165400	165400	163800	212500	114700	163800	164617.20	3.24	-116	-33	170133	166966	165233	162066	160333	166100	161200	67	48700	500	117930	100	1	4750000	7795	13.03	2.05	12	0.00	12593.00	79867.00	216000	20240510	-24.03	162900	20240208	0.74	188000	-12.71	20250102	163500	0.37	20250204	216000	-24.03	20240510	162900	0.74	20240208	0.02	N	002840	500	66 억	153803	N	N	8	N	N
144	20250205	100133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	164500	700	2	0.43	8893200	54	4.43	165400	165400	163800	212500	114700	163800	164688.89	3.24	-116	-13	170133	166966	165233	162066	160333	166100	161200	67	48700	500	117930	100	1	4750000	7814	13.06	2.06	12	0.00	12593.00	79867.00	216000	20240510	-23.84	162900	20240208	0.98	188000	-12.50	20250102	163500	0.61	20250204	216000	-23.84	20240510	162900	0.98	20240208	0.02	N	002840	500	66 억	153803	N	N	8	N	N
145	20250205	090134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	165300	1500	2	0.92	1157200	7	0.57	165400	165400	165100	212500	114700	163800	165314.29	3.24	-116	3	170133	166966	165233	162066	160333	166100	161200	67	48700	500	117930	100	1	4750000	7852	13.13	2.07	12	0.00	12593.00	79867.00	216000	20240510	-23.47	162900	20240208	1.47	188000	-12.07	20250102	163500	1.10	20250204	216000	-23.47	20240510	162900	1.47	20240208	0.02	N	002840	500	66 억	153803	N	N	8	N	N
146	20250204	160131	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	163800	-400	5	-0.24	201371400	1220	63.77	165500	168400	163500	213000	115000	164200	165058.52	3.24	0	-74	170066	167132	165666	162732	161266	166400	162000	67	48800	500	118220	100	1	4750000	7781	13.01	2.05	12	0.03	12593.00	79867.00	216000	20240510	-24.17	162900	20240208	0.55	188000	-12.87	20250102	163500	0.18	20250204	216000	-24.17	20240510	162900	0.55	20240208	0.01	N	002840	500	66 억	154061	N	N	8	N	N
147	20250204	150132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	164400	200	2	0.12	135285700	817	42.71	165500	168400	163500	213000	115000	164200	165588.37	3.24	0	92	170066	167132	165666	162732	161266	166400	162000	67	48800	500	118220	100	1	4750000	7809	13.05	2.06	12	0.02	12593.00	79867.00	216000	20240510	-23.89	162900	20240208	0.92	188000	-12.55	20250102	163500	0.55	20250204	216000	-23.89	20240510	162900	0.92	20240208	0.01	N	002840	500	66 억	154061	N	N	74	N	N
148	20250204	140131	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	166400	2200	2	1.34	112026100	676	35.34	165500	168400	163500	213000	115000	164200	165719.08	3.24	0	123	170066	167132	165666	162732	161266	166400	162000	67	48800	500	118220	100	1	4750000	7904	13.21	2.08	12	0.01	12593.00	79867.00	216000	20240510	-22.96	162900	20240208	2.15	188000	-11.49	20250102	163500	1.77	20250204	216000	-22.96	20240510	162900	2.15	20240208	0.01	N	002840	500	66 억	154061	N	N	74	N	N
149	20250204	130132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	166400	2200	2	1.34	96562400	583	30.48	165500	168400	163500	213000	115000	164200	165630.19	3.24	0	106	170066	167132	165666	162732	161266	166400	162000	67	48800	500	118220	100	1	4750000	7904	13.21	2.08	12	0.01	12593.00	79867.00	216000	20240510	-22.96	162900	20240208	2.15	188000	-11.49	20250102	163500	1.77	20250204	216000	-22.96	20240510	162900	2.15	20240208	0.01	N	002840	500	66 억	154061	N	N	74	N	N
150	20250204	120132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	166000	1800	2	1.10	84946500	513	26.82	165500	168400	163500	213000	115000	164200	165587.72	3.24	0	73	170066	167132	165666	162732	161266	166400	162000	67	48800	500	118220	100	1	4750000	7885	13.18	2.08	12	0.01	12593.00	79867.00	216000	20240510	-23.15	162900	20240208	1.90	188000	-11.70	20250102	163500	1.53	20250204	216000	-23.15	20240510	162900	1.90	20240208	0.01	N	002840	500	66 억	154061	N	N	74	N	N
151	20250204	110130	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	166700	2500	2	1.52	68055200	411	21.48	165500	168400	163500	213000	115000	164200	165584.43	3.24	0	72	170066	167132	165666	162732	161266	166400	162000	67	48800	500	118220	100	1	4750000	7918	13.24	2.09	12	0.01	12593.00	79867.00	216000	20240510	-22.82	162900	20240208	2.33	188000	-11.33	20250102	163500	1.96	20250204	216000	-22.82	20240510	162900	2.33	20240208	0.01	N	002840	500	66 억	154061	N	N	74	N	N
152	20250204	100132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	165800	1600	2	0.97	31441500	191	9.98	165500	165800	163500	213000	115000	164200	164615.18	3.24	0	88	170066	167132	165666	162732	161266	166400	162000	67	48800	500	118220	100	1	4750000	7876	13.17	2.08	12	0.00	12593.00	79867.00	216000	20240510	-23.24	162900	20240208	1.78	188000	-11.81	20250102	163500	1.41	20250204	216000	-23.24	20240510	162900	1.78	20240208	0.01	N	002840	500	66 억	154061	N	N	74	N	N
153	20250204	090132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	164200	0	3	0.00	659400	4	0.21	165500	165500	164200	213000	115000	164200	164850.00	3.24	0	1	170066	167132	165666	162732	161266	166400	162000	67	48800	500	118220	100	1	4750000	7800	13.04	2.06	12	0.00	12593.00	79867.00	216000	20240510	-23.98	162900	20240208	0.80	188000	-12.66	20250102	164200	0.00	20250204	216000	-23.98	20240510	162900	0.80	20240208	0.01	N	002840	500	66 억	154061	N	N	74	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History