KissMeData/002840/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

63 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	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	20250124	160139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170600	100	2	0.06	66514900	388	35.76	173300	173300	170200	221500	119400	170500	171432.30	3.25	-41	176633	173566	171733	168666	166833	172650	167750	67	51000	500	122760	100	1	4750000	8104	13.55	2.14	12	0.01	12593.00	79867.00	216000	20240510	-21.02	162900	20240208	4.73	188000	-9.26	20250102	167500	1.85	20250120	216000	-21.02	20240510	162900	4.73	20240208	0.01	N	002840	500	66 억	154458	N	N	23	N	N
3	20250124	150139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171900	1400	2	0.82	52152200	304	28.02	173300	173300	170200	221500	119400	170500	171553.29	3.25	-13	176633	173566	171733	168666	166833	172650	167750	67	51000	500	122760	100	1	4750000	8165	13.65	2.15	12	0.01	12593.00	79867.00	216000	20240510	-20.42	162900	20240208	5.52	188000	-8.56	20250102	167500	2.63	20250120	216000	-20.42	20240510	162900	5.52	20240208	0.01	N	002840	500	66 억	154458	N	N	23	N	N
4	20250124	140139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171600	1100	2	0.65	44438000	259	23.87	173300	173300	170200	221500	119400	170500	171575.29	3.25	-17	176633	173566	171733	168666	166833	172650	167750	67	51000	500	122760	100	1	4750000	8151	13.63	2.15	12	0.01	12593.00	79867.00	216000	20240510	-20.56	162900	20240208	5.34	188000	-8.72	20250102	167500	2.45	20250120	216000	-20.56	20240510	162900	5.34	20240208	0.01	N	002840	500	66 억	154458	N	N	23	N	N
5	20250124	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171800	1300	2	0.76	37913600	221	20.37	173300	173300	170200	221500	119400	170500	171554.75	3.25	-27	176633	173566	171733	168666	166833	172650	167750	67	51000	500	122760	100	1	4750000	8161	13.64	2.15	12	0.00	12593.00	79867.00	216000	20240510	-20.46	162900	20240208	5.46	188000	-8.62	20250102	167500	2.57	20250120	216000	-20.46	20240510	162900	5.46	20240208	0.01	N	002840	500	66 억	154458	N	N	23	N	N
6	20250124	120139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171500	1000	2	0.59	31565100	184	16.96	173300	173300	170200	221500	119400	170500	171549.46	3.25	-24	176633	173566	171733	168666	166833	172650	167750	67	51000	500	122760	100	1	4750000	8146	13.62	2.15	12	0.00	12593.00	79867.00	216000	20240510	-20.60	162900	20240208	5.28	188000	-8.78	20250102	167500	2.39	20250120	216000	-20.60	20240510	162900	5.28	20240208	0.01	N	002840	500	66 억	154458	N	N	23	N	N
7	20250124	110139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171000	500	2	0.29	21805100	127	11.71	173300	173300	170200	221500	119400	170500	171693.70	3.25	-25	176633	173566	171733	168666	166833	172650	167750	67	51000	500	122760	100	1	4750000	8123	13.58	2.14	12	0.00	12593.00	79867.00	216000	20240510	-20.83	162900	20240208	4.97	188000	-9.04	20250102	167500	2.09	20250120	216000	-20.83	20240510	162900	4.97	20240208	0.01	N	002840	500	66 억	154458	N	N	23	N	N
8	20250124	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172500	2000	2	1.17	7368600	43	3.96	173300	173300	170200	221500	119400	170500	171362.79	3.25	8	176633	173566	171733	168666	166833	172650	167750	67	51000	500	122760	100	1	4750000	8194	13.70	2.16	12	0.00	12593.00	79867.00	216000	20240510	-20.14	162900	20240208	5.89	188000	-8.24	20250102	167500	2.99	20250120	216000	-20.14	20240510	162900	5.89	20240208	0.01	N	002840	500	66 억	154458	N	N	23	N	N
9	20250124	090139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173300	2800	2	1.64	346600	2	0.18	173300	173300	173300	221500	119400	170500	173300.00	3.25	0	176633	173566	171733	168666	166833	172650	167750	67	51000	500	122760	100	1	4750000	8232	13.76	2.17	12	0.00	12593.00	79867.00	216000	20240510	-19.77	162900	20240208	6.38	188000	-7.82	20250102	167500	3.46	20250120	216000	-19.77	20240510	162900	6.38	20240208	0.01	N	002840	500	66 억	154458	N	N	23	N	N
10	20250123	160140	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170500	-1900	5	-1.10	185214300	1085	144.67	174800	174800	169900	224000	120700	172400	170704.80	3.25	-284	175266	173832	172566	171132	169866	173200	170500	67	51600	500	124120	100	1	4750000	8099	13.54	2.13	12	0.02	12593.00	79867.00	216000	20240510	-21.06	162900	20240208	4.67	188000	-9.31	20250102	167500	1.79	20250120	216000	-21.06	20240510	162900	4.67	20240208	0.01	N	002840	500	66 억	154612	N	N	23	N	N
11	20250123	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170900	-1500	5	-0.87	155549500	911	121.47	174800	174800	169900	224000	120700	172400	170745.88	3.25	-254	175266	173832	172566	171132	169866	173200	170500	67	51600	500	124120	100	1	4750000	8118	13.57	2.14	12	0.02	12593.00	79867.00	216000	20240510	-20.88	162900	20240208	4.91	188000	-9.10	20250102	167500	2.03	20250120	216000	-20.88	20240510	162900	4.91	20240208	0.01	N	002840	500	66 억	154612	N	N	5	N	N
12	20250123	140139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170400	-2000	5	-1.16	127922800	749	99.87	174800	174800	169900	224000	120700	172400	170791.46	3.25	-254	175266	173832	172566	171132	169866	173200	170500	67	51600	500	124120	100	1	4750000	8094	13.53	2.13	12	0.02	12593.00	79867.00	216000	20240510	-21.11	162900	20240208	4.60	188000	-9.36	20250102	167500	1.73	20250120	216000	-21.11	20240510	162900	4.60	20240208	0.01	N	002840	500	66 억	154612	N	N	5	N	N
13	20250123	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170300	-2100	5	-1.22	117192800	686	91.47	174800	174800	169900	224000	120700	172400	170834.99	3.25	-229	175266	173832	172566	171132	169866	173200	170500	67	51600	500	124120	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	167500	1.67	20250120	216000	-21.16	20240510	162900	4.54	20240208	0.01	N	002840	500	66 억	154612	N	N	5	N	N
14	20250123	120139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170100	-2300	5	-1.33	88272800	516	68.80	174800	174800	169900	224000	120700	172400	171071.32	3.25	-166	175266	173832	172566	171132	169866	173200	170500	67	51600	500	124120	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	167500	1.55	20250120	216000	-21.25	20240510	162900	4.42	20240208	0.01	N	002840	500	66 억	154612	N	N	5	N	N
15	20250123	110139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170200	-2200	5	-1.28	71765300	419	55.87	174800	174800	169900	224000	120700	172400	171277.57	3.25	-165	175266	173832	172566	171132	169866	173200	170500	67	51600	500	124120	100	1	4750000	8085	13.52	2.13	12	0.01	12593.00	79867.00	216000	20240510	-21.20	162900	20240208	4.48	188000	-9.47	20250102	167500	1.61	20250120	216000	-21.20	20240510	162900	4.48	20240208	0.01	N	002840	500	66 억	154612	N	N	5	N	N
16	20250123	100139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171800	-600	5	-0.35	16011900	93	12.40	174800	174800	171500	224000	120700	172400	172170.97	3.25	7	175266	173832	172566	171132	169866	173200	170500	67	51600	500	124120	100	1	4750000	8161	13.64	2.15	12	0.00	12593.00	79867.00	216000	20240510	-20.46	162900	20240208	5.46	188000	-8.62	20250102	167500	2.57	20250120	216000	-20.46	20240510	162900	5.46	20240208	0.01	N	002840	500	66 억	154612	N	N	5	N	N
17	20250123	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172600	200	2	0.12	2965200	17	2.27	174800	174800	172600	224000	120700	172400	174423.53	3.25	2	175266	173832	172566	171132	169866	173200	170500	67	51600	500	124120	100	1	4750000	8199	13.71	2.16	12	0.00	12593.00	79867.00	216000	20240510	-20.09	162900	20240208	5.95	188000	-8.19	20250102	167500	3.04	20250120	216000	-20.09	20240510	162900	5.95	20240208	0.01	N	002840	500	66 억	154612	N	N	5	N	N
18	20250122	160139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172400	1400	2	0.82	129334300	750	93.63	174000	174000	171300	222000	119700	171000	172445.92	3.25	117	176866	173932	171966	169032	167066	172950	168050	67	51000	500	123120	100	1	4750000	8189	13.69	2.16	12	0.02	12593.00	79867.00	216000	20240510	-20.19	162900	20240208	5.83	188000	-8.30	20250102	167500	2.93	20250120	216000	-20.19	20240510	162900	5.83	20240208	0.01	N	002840	500	66 억	154609	N	N	5	N	N
19	20250122	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172600	1600	2	0.94	116576500	676	84.39	174000	174000	171300	222000	119700	171000	172450.44	3.25	137	176866	173932	171966	169032	167066	172950	168050	67	51000	500	123120	100	1	4750000	8199	13.71	2.16	12	0.01	12593.00	79867.00	216000	20240510	-20.09	162900	20240208	5.95	188000	-8.19	20250102	167500	3.04	20250120	216000	-20.09	20240510	162900	5.95	20240208	0.01	N	002840	500	66 억	154609	N	N	13	N	N
20	20250122	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173300	2300	2	1.35	96827900	562	70.16	174000	174000	171300	222000	119700	171000	172291.64	3.25	110	176866	173932	171966	169032	167066	172950	168050	67	51000	500	123120	100	1	4750000	8232	13.76	2.17	12	0.01	12593.00	79867.00	216000	20240510	-19.77	162900	20240208	6.38	188000	-7.82	20250102	167500	3.46	20250120	216000	-19.77	20240510	162900	6.38	20240208	0.01	N	002840	500	66 억	154609	N	N	13	N	N
21	20250122	130139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173000	2000	2	1.17	84706000	492	61.42	174000	174000	171300	222000	119700	171000	172166.67	3.25	64	176866	173932	171966	169032	167066	172950	168050	67	51000	500	123120	100	1	4750000	8218	13.74	2.17	12	0.01	12593.00	79867.00	216000	20240510	-19.91	162900	20240208	6.20	188000	-7.98	20250102	167500	3.28	20250120	216000	-19.91	20240510	162900	6.20	20240208	0.01	N	002840	500	66 억	154609	N	N	13	N	N
22	20250122	120137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172000	1000	2	0.58	42079800	244	30.46	174000	174000	171300	222000	119700	171000	172458.20	3.25	-4	176866	173932	171966	169032	167066	172950	168050	67	51000	500	123120	100	1	4750000	8170	13.66	2.15	12	0.01	12593.00	79867.00	216000	20240510	-20.37	162900	20240208	5.59	188000	-8.51	20250102	167500	2.69	20250120	216000	-20.37	20240510	162900	5.59	20240208	0.01	N	002840	500	66 억	154609	N	N	13	N	N
23	20250122	110138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172300	1300	2	0.76	33292100	193	24.09	174000	174000	171300	222000	119700	171000	172497.93	3.25	-18	176866	173932	171966	169032	167066	172950	168050	67	51000	500	123120	100	1	4750000	8184	13.68	2.16	12	0.00	12593.00	79867.00	216000	20240510	-20.23	162900	20240208	5.77	188000	-8.35	20250102	167500	2.87	20250120	216000	-20.23	20240510	162900	5.77	20240208	0.01	N	002840	500	66 억	154609	N	N	13	N	N
24	20250122	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171600	600	2	0.35	15903300	92	11.49	174000	174000	171300	222000	119700	171000	172861.96	3.25	-19	176866	173932	171966	169032	167066	172950	168050	67	51000	500	123120	100	1	4750000	8151	13.63	2.15	12	0.00	12593.00	79867.00	216000	20240510	-20.56	162900	20240208	5.34	188000	-8.72	20250102	167500	2.45	20250120	216000	-20.56	20240510	162900	5.34	20240208	0.01	N	002840	500	66 억	154609	N	N	13	N	N
25	20250122	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173500	2500	2	1.46	3990000	23	2.87	174000	174000	172900	222000	119700	171000	173478.26	3.25	3	176866	173932	171966	169032	167066	172950	168050	67	51000	500	123120	100	1	4750000	8241	13.78	2.17	12	0.00	12593.00	79867.00	216000	20240510	-19.68	162900	20240208	6.51	188000	-7.71	20250102	167500	3.58	20250120	216000	-19.68	20240510	162900	6.51	20240208	0.01	N	002840	500	66 억	154609	N	N	13	N	N
26	20250121	160138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171000	-1400	5	-0.81	137311600	801	50.38	171400	174900	170000	224000	120700	172400	171425.22	3.26	-266	178333	175366	171433	168466	164533	176850	169950	67	51600	500	124120	100	1	4750000	8123	13.58	2.14	12	0.02	12593.00	79867.00	216000	20240510	-20.83	162900	20240208	4.97	188000	-9.04	20250102	167500	2.09	20250120	216000	-20.83	20240510	162900	4.97	20240208	0.01	N	002840	500	66 억	154863	N	N	13	N	N
27	20250121	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171100	-1300	5	-0.75	128079400	747	46.98	171400	174900	170000	224000	120700	172400	171458.37	3.26	-262	178333	175366	171433	168466	164533	176850	169950	67	51600	500	124120	100	1	4750000	8127	13.59	2.14	12	0.02	12593.00	79867.00	216000	20240510	-20.79	162900	20240208	5.03	188000	-8.99	20250102	167500	2.15	20250120	216000	-20.79	20240510	162900	5.03	20240208	0.01	N	002840	500	66 억	154863	N	N	3	N	N
28	20250121	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171400	-1000	5	-0.58	122765900	716	45.03	171400	174900	170000	224000	120700	172400	171460.75	3.26	-272	178333	175366	171433	168466	164533	176850	169950	67	51600	500	124120	100	1	4750000	8142	13.61	2.15	12	0.02	12593.00	79867.00	216000	20240510	-20.65	162900	20240208	5.22	188000	-8.83	20250102	167500	2.33	20250120	216000	-20.65	20240510	162900	5.22	20240208	0.01	N	002840	500	66 억	154863	N	N	3	N	N
29	20250121	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171100	-1300	5	-0.75	120710600	704	44.28	171400	174900	170000	224000	120700	172400	171463.92	3.26	-267	178333	175366	171433	168466	164533	176850	169950	67	51600	500	124120	100	1	4750000	8127	13.59	2.14	12	0.01	12593.00	79867.00	216000	20240510	-20.79	162900	20240208	5.03	188000	-8.99	20250102	167500	2.15	20250120	216000	-20.79	20240510	162900	5.03	20240208	0.01	N	002840	500	66 억	154863	N	N	3	N	N
30	20250121	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170800	-1600	5	-0.93	107353000	626	39.37	171400	174900	170000	224000	120700	172400	171490.42	3.26	-287	178333	175366	171433	168466	164533	176850	169950	67	51600	500	124120	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	167500	1.97	20250120	216000	-20.93	20240510	162900	4.85	20240208	0.01	N	002840	500	66 억	154863	N	N	3	N	N
31	20250121	110135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170400	-2000	5	-1.16	101380500	591	37.17	171400	174900	170000	224000	120700	172400	171540.61	3.26	-290	178333	175366	171433	168466	164533	176850	169950	67	51600	500	124120	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	167500	1.73	20250120	216000	-21.11	20240510	162900	4.60	20240208	0.01	N	002840	500	66 억	154863	N	N	3	N	N
32	20250121	100133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170100	-2300	5	-1.33	83009100	483	30.38	171400	174900	170100	224000	120700	172400	171861.49	3.26	-251	178333	175366	171433	168466	164533	176850	169950	67	51600	500	124120	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	167500	1.55	20250120	216000	-21.25	20240510	162900	4.42	20240208	0.01	N	002840	500	66 억	154863	N	N	3	N	N
33	20250121	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174000	1600	2	0.93	6866300	40	2.52	171400	174000	171400	224000	120700	172400	171657.50	3.26	3	178333	175366	171433	168466	164533	176850	169950	67	51600	500	124120	100	1	4750000	8265	13.82	2.18	12	0.00	12593.00	79867.00	216000	20240510	-19.44	162900	20240208	6.81	188000	-7.45	20250102	167500	3.88	20250120	216000	-19.44	20240510	162900	6.81	20240208	0.01	N	002840	500	66 억	154863	N	N	3	N	N
34	20250120	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172400	0	3	0.00	271485000	1590	137.54	171300	174400	167500	224000	120700	172400	170744.24	3.26	-53	177600	175000	173000	170400	168400	174000	169400	67	51600	500	124120	100	1	4750000	8189	13.69	2.16	12	0.03	12593.00	79867.00	216000	20240510	-20.19	162900	20240208	5.83	188000	-8.30	20250102	167500	2.93	20250120	216000	-20.19	20240510	162900	5.83	20240208	0.02	N	002840	500	66 억	154916	N	N	3	N	N
35	20250120	150139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172200	-200	5	-0.12	249828600	1464	126.64	171300	174400	167500	224000	120700	172400	170647.95	3.26	-33	177600	175000	173000	170400	168400	174000	169400	67	51600	500	124120	100	1	4750000	8180	13.67	2.16	12	0.03	12593.00	79867.00	216000	20240510	-20.28	162900	20240208	5.71	188000	-8.40	20250102	167500	2.81	20250120	216000	-20.28	20240510	162900	5.71	20240208	0.02	N	002840	500	66 억	154916	N	N	22	N	N
36	20250120	140137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171900	-500	5	-0.29	238289700	1397	120.85	171300	174400	167500	224000	120700	172400	170572.44	3.26	-29	177600	175000	173000	170400	168400	174000	169400	67	51600	500	124120	100	1	4750000	8165	13.65	2.15	12	0.03	12593.00	79867.00	216000	20240510	-20.42	162900	20240208	5.52	188000	-8.56	20250102	167500	2.63	20250120	216000	-20.42	20240510	162900	5.52	20240208	0.02	N	002840	500	66 억	154916	N	N	22	N	N
37	20250120	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171300	-1100	5	-0.64	201256400	1181	102.16	171300	174400	167500	224000	120700	172400	170411.85	3.26	-65	177600	175000	173000	170400	168400	174000	169400	67	51600	500	124120	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	167500	2.27	20250120	216000	-20.69	20240510	162900	5.16	20240208	0.02	N	002840	500	66 억	154916	N	N	22	N	N
38	20250120	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171100	-1300	5	-0.75	194233100	1140	98.62	171300	174400	167500	224000	120700	172400	170379.91	3.26	-96	177600	175000	173000	170400	168400	174000	169400	67	51600	500	124120	100	1	4750000	8127	13.59	2.14	12	0.02	12593.00	79867.00	216000	20240510	-20.79	162900	20240208	5.03	188000	-8.99	20250102	167500	2.15	20250120	216000	-20.79	20240510	162900	5.03	20240208	0.02	N	002840	500	66 억	154916	N	N	22	N	N
39	20250120	110137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171000	-1400	5	-0.81	187223600	1099	95.07	171300	174400	167500	224000	120700	172400	170358.14	3.26	-105	177600	175000	173000	170400	168400	174000	169400	67	51600	500	124120	100	1	4750000	8123	13.58	2.14	12	0.02	12593.00	79867.00	216000	20240510	-20.83	162900	20240208	4.97	188000	-9.04	20250102	167500	2.09	20250120	216000	-20.83	20240510	162900	4.97	20240208	0.02	N	002840	500	66 억	154916	N	N	22	N	N
40	20250120	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	170500	-1900	5	-1.10	127678700	750	64.88	171300	174400	167500	224000	120700	172400	170238.27	3.26	35	177600	175000	173000	170400	168400	174000	169400	67	51600	500	124120	100	1	4750000	8099	13.54	2.13	12	0.02	12593.00	79867.00	216000	20240510	-21.06	162900	20240208	4.67	188000	-9.31	20250102	167500	1.79	20250120	216000	-21.06	20240510	162900	4.67	20240208	0.02	N	002840	500	66 억	154916	N	N	22	N	N
41	20250120	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172400	0	3	0.00	515000	3	0.26	171300	172400	171300	224000	120700	172400	171666.67	3.26	-2	177600	175000	173000	170400	168400	174000	169400	67	51600	500	124120	100	1	4750000	8189	13.69	2.16	12	0.00	12593.00	79867.00	216000	20240510	-20.19	162900	20240208	5.83	188000	-8.30	20250102	171000	0.82	20250115	216000	-20.19	20240510	162900	5.83	20240208	0.02	N	002840	500	66 억	154916	N	N	22	N	N
42	20250117	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172400	-2600	5	-1.49	198679300	1156	90.60	173200	175600	171000	227500	122500	175000	171867.91	3.27	-437	177266	176132	173866	172732	170466	176700	173300	67	52500	500	126000	100	1	4750000	8189	13.69	2.16	12	0.02	12593.00	79867.00	216000	20240510	-20.19	162900	20240208	5.83	188000	-8.30	20250102	171000	0.82	20250117	216000	-20.19	20240510	162900	5.83	20240208	0.01	N	002840	500	66 억	155190	N	N	22	N	N
43	20250117	150137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172300	-2700	5	-1.54	179516800	1045	81.90	173200	175600	171000	227500	122500	175000	171786.41	3.27	-447	177266	176132	173866	172732	170466	176700	173300	67	52500	500	126000	100	1	4750000	8184	13.68	2.16	12	0.02	12593.00	79867.00	216000	20240510	-20.23	162900	20240208	5.77	188000	-8.35	20250102	171000	0.76	20250117	216000	-20.23	20240510	162900	5.77	20240208	0.01	N	002840	500	66 억	155190	N	N	101	N	N
44	20250117	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172300	-2700	5	-1.54	153240900	893	69.98	173200	175600	171000	227500	122500	175000	171602.35	3.27	-389	177266	176132	173866	172732	170466	176700	173300	67	52500	500	126000	100	1	4750000	8184	13.68	2.16	12	0.02	12593.00	79867.00	216000	20240510	-20.23	162900	20240208	5.77	188000	-8.35	20250102	171000	0.76	20250117	216000	-20.23	20240510	162900	5.77	20240208	0.01	N	002840	500	66 억	155190	N	N	101	N	N
45	20250117	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171500	-3500	5	-2.00	145310700	847	66.38	173200	175600	171000	227500	122500	175000	171559.27	3.27	-377	177266	176132	173866	172732	170466	176700	173300	67	52500	500	126000	100	1	4750000	8146	13.62	2.15	12	0.02	12593.00	79867.00	216000	20240510	-20.60	162900	20240208	5.28	188000	-8.78	20250102	171000	0.29	20250117	216000	-20.60	20240510	162900	5.28	20240208	0.01	N	002840	500	66 억	155190	N	N	101	N	N
46	20250117	120137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171600	-3400	5	-1.94	97182200	566	44.36	173200	175600	171000	227500	122500	175000	171700.00	3.27	-326	177266	176132	173866	172732	170466	176700	173300	67	52500	500	126000	100	1	4750000	8151	13.63	2.15	12	0.01	12593.00	79867.00	216000	20240510	-20.56	162900	20240208	5.34	188000	-8.72	20250102	171000	0.35	20250117	216000	-20.56	20240510	162900	5.34	20240208	0.01	N	002840	500	66 억	155190	N	N	101	N	N
47	20250117	110136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171300	-3700	5	-2.11	75932400	442	34.64	173200	175600	171000	227500	122500	175000	171792.76	3.27	-223	177266	176132	173866	172732	170466	176700	173300	67	52500	500	126000	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	171000	0.18	20250117	216000	-20.69	20240510	162900	5.16	20240208	0.01	N	002840	500	66 억	155190	N	N	101	N	N
48	20250117	100137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172200	-2800	5	-1.60	35304900	205	16.07	173200	175600	171600	227500	122500	175000	172219.02	3.27	-66	177266	176132	173866	172732	170466	176700	173300	67	52500	500	126000	100	1	4750000	8180	13.67	2.16	12	0.00	12593.00	79867.00	216000	20240510	-20.28	162900	20240208	5.71	188000	-8.40	20250102	171000	0.70	20250115	216000	-20.28	20240510	162900	5.71	20240208	0.01	N	002840	500	66 억	155190	N	N	101	N	N
49	20250117	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173000	-2000	5	-1.14	3288400	19	1.49	173200	173200	173000	227500	122500	175000	173073.68	3.27	-9	177266	176132	173866	172732	170466	176700	173300	67	52500	500	126000	100	1	4750000	8218	13.74	2.17	12	0.00	12593.00	79867.00	216000	20240510	-19.91	162900	20240208	6.20	188000	-7.98	20250102	171000	1.17	20250115	216000	-19.91	20240510	162900	6.20	20240208	0.01	N	002840	500	66 억	155190	N	N	101	N	N
50	20250116	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175000	4000	2	2.34	220990100	1275	79.39	172600	175000	171600	222000	119700	171000	173325.57	3.26	143	177666	174332	172666	169332	167666	173500	168500	67	51000	500	123120	100	1	4750000	8313	13.90	2.19	12	0.03	12593.00	79867.00	216000	20240510	-18.98	162900	20240208	7.43	188000	-6.91	20250102	171000	2.34	20250115	216000	-18.98	20240510	162900	7.43	20240208	0.01	N	002840	500	66 억	155022	N	N	101	N	N
51	20250116	150133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173600	2600	2	1.52	198464900	1146	71.36	172600	174700	171600	222000	119700	171000	173180.54	3.26	146	177666	174332	172666	169332	167666	173500	168500	67	51000	500	123120	100	1	4750000	8246	13.79	2.17	12	0.02	12593.00	79867.00	216000	20240510	-19.63	162900	20240208	6.57	188000	-7.66	20250102	171000	1.52	20250115	216000	-19.63	20240510	162900	6.57	20240208	0.01	N	002840	500	66 억	155022	N	N	97	N	N
52	20250116	140137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173700	2700	2	1.58	186472800	1077	67.06	172600	174700	171600	222000	119700	171000	173140.95	3.26	146	177666	174332	172666	169332	167666	173500	168500	67	51000	500	123120	100	1	4750000	8251	13.79	2.17	12	0.02	12593.00	79867.00	216000	20240510	-19.58	162900	20240208	6.63	188000	-7.61	20250102	171000	1.58	20250115	216000	-19.58	20240510	162900	6.63	20240208	0.01	N	002840	500	66 억	155022	N	N	97	N	N
53	20250116	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173800	2800	2	1.64	165117600	954	59.40	172600	174700	171600	222000	119700	171000	173079.25	3.26	165	177666	174332	172666	169332	167666	173500	168500	67	51000	500	123120	100	1	4750000	8256	13.80	2.18	12	0.02	12593.00	79867.00	216000	20240510	-19.54	162900	20240208	6.69	188000	-7.55	20250102	171000	1.64	20250115	216000	-19.54	20240510	162900	6.69	20240208	0.01	N	002840	500	66 억	155022	N	N	97	N	N
54	20250116	120137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174300	3300	2	1.93	153111900	885	55.11	172600	174700	171600	222000	119700	171000	173007.80	3.26	187	177666	174332	172666	169332	167666	173500	168500	67	51000	500	123120	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	171000	1.93	20250115	216000	-19.31	20240510	162900	7.00	20240208	0.01	N	002840	500	66 억	155022	N	N	97	N	N
55	20250116	110138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174200	3200	2	1.87	142830500	826	51.43	172600	174700	171600	222000	119700	171000	172918.28	3.26	209	177666	174332	172666	169332	167666	173500	168500	67	51000	500	123120	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	171000	1.87	20250115	216000	-19.35	20240510	162900	6.94	20240208	0.01	N	002840	500	66 억	155022	N	N	97	N	N
56	20250116	100138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173600	2600	2	1.52	110080600	638	39.73	172600	174500	171600	222000	119700	171000	172540.13	3.26	233	177666	174332	172666	169332	167666	173500	168500	67	51000	500	123120	100	1	4750000	8246	13.79	2.17	12	0.01	12593.00	79867.00	216000	20240510	-19.63	162900	20240208	6.57	188000	-7.66	20250102	171000	1.52	20250115	216000	-19.63	20240510	162900	6.57	20240208	0.01	N	002840	500	66 억	155022	N	N	97	N	N
57	20250116	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172600	1600	2	0.94	2071200	12	0.75	172600	172600	172600	222000	119700	171000	172600.00	3.26	0	177666	174332	172666	169332	167666	173500	168500	67	51000	500	123120	100	1	4750000	8199	13.71	2.16	12	0.00	12593.00	79867.00	216000	20240510	-20.09	162900	20240208	5.95	188000	-8.19	20250102	171000	0.94	20250115	216000	-20.09	20240510	162900	5.95	20240208	0.01	N	002840	500	66 억	155022	N	N	97	N	N
58	20250115	160137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171000	-3800	5	-2.17	277123900	1604	112.48	176000	176000	171000	227000	122400	174800	172770.51	3.27	-283	179600	177200	175600	173200	171600	176400	172400	67	52200	500	125850	100	1	4750000	8123	13.58	2.14	12	0.03	12593.00	79867.00	216000	20240510	-20.83	162900	20240208	4.97	188000	-9.04	20250102	171000	0.00	20250115	216000	-20.83	20240510	162900	4.97	20240208	0.01	N	002840	500	66 억	155093	N	N	97	N	N
59	20250115	150138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171400	-3400	5	-1.95	237087800	1370	96.07	176000	176000	171400	227000	122400	174800	173056.79	3.27	-266	179600	177200	175600	173200	171600	176400	172400	67	52200	500	125850	100	1	4750000	8142	13.61	2.15	12	0.03	12593.00	79867.00	216000	20240510	-20.65	162900	20240208	5.22	188000	-8.83	20250102	171400	0.00	20250115	216000	-20.65	20240510	162900	5.22	20240208	0.01	N	002840	500	66 억	155093	N	N	17	N	N
60	20250115	140138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	171700	-3100	5	-1.77	165579500	954	66.90	176000	176000	171700	227000	122400	174800	173563.42	3.27	-279	179600	177200	175600	173200	171600	176400	172400	67	52200	500	125850	100	1	4750000	8156	13.63	2.15	12	0.02	12593.00	79867.00	216000	20240510	-20.51	162900	20240208	5.40	188000	-8.67	20250102	171700	0.00	20250115	216000	-20.51	20240510	162900	5.40	20240208	0.01	N	002840	500	66 억	155093	N	N	17	N	N
61	20250115	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173600	-1200	5	-0.69	105235500	605	42.43	176000	176000	173400	227000	122400	174800	173942.98	3.27	-198	179600	177200	175600	173200	171600	176400	172400	67	52200	500	125850	100	1	4750000	8246	13.79	2.17	12	0.01	12593.00	79867.00	216000	20240510	-19.63	162900	20240208	6.57	188000	-7.66	20250102	173200	0.23	20250113	216000	-19.63	20240510	162900	6.57	20240208	0.01	N	002840	500	66 억	155093	N	N	17	N	N
62	20250115	120138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173600	-1200	5	-0.69	94821600	545	38.22	176000	176000	173400	227000	122400	174800	173984.59	3.27	-163	179600	177200	175600	173200	171600	176400	172400	67	52200	500	125850	100	1	4750000	8246	13.79	2.17	12	0.01	12593.00	79867.00	216000	20240510	-19.63	162900	20240208	6.57	188000	-7.66	20250102	173200	0.23	20250113	216000	-19.63	20240510	162900	6.57	20240208	0.01	N	002840	500	66 억	155093	N	N	17	N	N
63	20250115	110138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173500	-1300	5	-0.74	72954100	419	29.38	176000	176000	173400	227000	122400	174800	174114.80	3.27	-122	179600	177200	175600	173200	171600	176400	172400	67	52200	500	125850	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	173200	0.17	20250113	216000	-19.68	20240510	162900	6.51	20240208	0.01	N	002840	500	66 억	155093	N	N	17	N	N
64	20250115	100137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174000	-800	5	-0.46	28598100	164	11.50	176000	176000	174000	227000	122400	174800	174378.66	3.27	-14	179600	177200	175600	173200	171600	176400	172400	67	52200	500	125850	100	1	4750000	8265	13.82	2.18	12	0.00	12593.00	79867.00	216000	20240510	-19.44	162900	20240208	6.81	188000	-7.45	20250102	173200	0.46	20250113	216000	-19.44	20240510	162900	6.81	20240208	0.01	N	002840	500	66 억	155093	N	N	17	N	N
65	20250115	090138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174500	-300	5	-0.17	526500	3	0.21	176000	176000	174500	227000	122400	174800	175500.00	3.27	1	179600	177200	175600	173200	171600	176400	172400	67	52200	500	125850	100	1	4750000	8289	13.86	2.18	12	0.00	12593.00	79867.00	216000	20240510	-19.21	162900	20240208	7.12	188000	-7.18	20250102	173200	0.75	20250113	216000	-19.21	20240510	162900	7.12	20240208	0.01	N	002840	500	66 억	155093	N	N	17	N	N
66	20250114	160136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174800	-1400	5	-0.79	249140100	1426	72.35	178000	178000	174000	229000	123400	176200	174712.55	3.27	-69	180066	178132	175666	173732	171266	176900	172500	67	52800	500	126860	100	1	4750000	8303	13.88	2.19	12	0.03	12593.00	79867.00	216000	20240510	-19.07	162900	20240208	7.31	188000	-7.02	20250102	173200	0.92	20250113	216000	-19.07	20240510	162900	7.31	20240208	0.01	N	002840	500	66 억	155174	N	N	17	N	N
67	20250114	150137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174000	-2200	5	-1.25	206170000	1180	59.87	178000	178000	174000	229000	123400	176200	174720.34	3.27	-34	180066	178132	175666	173732	171266	176900	172500	67	52800	500	126860	100	1	4750000	8265	13.82	2.18	12	0.02	12593.00	79867.00	216000	20240510	-19.44	162900	20240208	6.81	188000	-7.45	20250102	173200	0.46	20250113	216000	-19.44	20240510	162900	6.81	20240208	0.01	N	002840	500	66 억	155174	N	N	60	N	N
68	20250114	140136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174000	-2200	5	-1.25	147148900	841	42.67	178000	178000	174000	229000	123400	176200	174968.97	3.27	-131	180066	178132	175666	173732	171266	176900	172500	67	52800	500	126860	100	1	4750000	8265	13.82	2.18	12	0.02	12593.00	79867.00	216000	20240510	-19.44	162900	20240208	6.81	188000	-7.45	20250102	173200	0.46	20250113	216000	-19.44	20240510	162900	6.81	20240208	0.01	N	002840	500	66 억	155174	N	N	60	N	N
69	20250114	130137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174600	-1600	5	-0.91	74330200	423	21.46	178000	178000	174000	229000	123400	176200	175721.51	3.27	-175	180066	178132	175666	173732	171266	176900	172500	67	52800	500	126860	100	1	4750000	8294	13.86	2.19	12	0.01	12593.00	79867.00	216000	20240510	-19.17	162900	20240208	7.18	188000	-7.13	20250102	173200	0.81	20250113	216000	-19.17	20240510	162900	7.18	20240208	0.01	N	002840	500	66 억	155174	N	N	60	N	N
70	20250114	120136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174800	-1400	5	-0.79	68388400	389	19.74	178000	178000	174000	229000	123400	176200	175805.66	3.27	-160	180066	178132	175666	173732	171266	176900	172500	67	52800	500	126860	100	1	4750000	8303	13.88	2.19	12	0.01	12593.00	79867.00	216000	20240510	-19.07	162900	20240208	7.31	188000	-7.02	20250102	173200	0.92	20250113	216000	-19.07	20240510	162900	7.31	20240208	0.01	N	002840	500	66 억	155174	N	N	60	N	N
71	20250114	110137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174400	-1800	5	-1.02	57389000	326	16.54	178000	178000	174400	229000	123400	176200	176039.88	3.27	-141	180066	178132	175666	173732	171266	176900	172500	67	52800	500	126860	100	1	4750000	8284	13.85	2.18	12	0.01	12593.00	79867.00	216000	20240510	-19.26	162900	20240208	7.06	188000	-7.23	20250102	173200	0.69	20250113	216000	-19.26	20240510	162900	7.06	20240208	0.01	N	002840	500	66 억	155174	N	N	60	N	N
72	20250114	100137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176100	-100	5	-0.06	29071300	165	8.37	178000	178000	176000	229000	123400	176200	176189.70	3.27	-74	180066	178132	175666	173732	171266	176900	172500	67	52800	500	126860	100	1	4750000	8365	13.98	2.20	12	0.00	12593.00	79867.00	216000	20240510	-18.47	162900	20240208	8.10	188000	-6.33	20250102	173200	1.67	20250113	216000	-18.47	20240510	162900	8.10	20240208	0.01	N	002840	500	66 억	155174	N	N	60	N	N
73	20250114	090137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176400	200	2	0.11	1954600	11	0.56	178000	178000	176400	229000	123400	176200	177690.91	3.27	0	180066	178132	175666	173732	171266	176900	172500	67	52800	500	126860	100	1	4750000	8379	14.01	2.21	12	0.00	12593.00	79867.00	216000	20240510	-18.33	162900	20240208	8.29	188000	-6.17	20250102	173200	1.85	20250113	216000	-18.33	20240510	162900	8.29	20240208	0.01	N	002840	500	66 억	155174	N	N	60	N	N
74	20250113	160136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176200	-1800	5	-1.01	344532500	1956	78.62	176500	177600	173200	231000	124600	178000	176141.36	3.27	-486	180533	179266	178033	176766	175533	178650	176150	67	53000	500	128160	100	1	4750000	8370	13.99	2.21	12	0.04	12593.00	79867.00	216000	20240510	-18.43	162900	20240208	8.16	188000	-6.28	20250102	173200	1.73	20250113	216000	-18.43	20240510	162900	8.16	20240208	0.01	N	002840	500	66 억	155492	N	N	60	N	N
75	20250113	150137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174200	-3800	5	-2.13	308689900	1752	70.42	176500	177600	173200	231000	124600	178000	176192.87	3.27	-430	180533	179266	178033	176766	175533	178650	176150	67	53000	500	128160	100	1	4750000	8275	13.83	2.18	12	0.04	12593.00	79867.00	216000	20240510	-19.35	162900	20240208	6.94	188000	-7.34	20250102	173200	0.58	20250113	216000	-19.35	20240510	162900	6.94	20240208	0.01	N	002840	500	66 억	155492	N	N	96	N	N
76	20250113	140136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173600	-4400	5	-2.47	277679900	1574	63.26	176500	177600	173200	231000	124600	178000	176416.71	3.27	-438	180533	179266	178033	176766	175533	178650	176150	67	53000	500	128160	100	1	4750000	8246	13.79	2.17	12	0.03	12593.00	79867.00	216000	20240510	-19.63	162900	20240208	6.57	188000	-7.66	20250102	173200	0.23	20250113	216000	-19.63	20240510	162900	6.57	20240208	0.01	N	002840	500	66 억	155492	N	N	96	N	N
77	20250113	130135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175300	-2700	5	-1.52	233215000	1319	53.01	176500	177600	175200	231000	124600	178000	176811.98	3.27	-448	180533	179266	178033	176766	175533	178650	176150	67	53000	500	128160	100	1	4750000	8327	13.92	2.19	12	0.03	12593.00	79867.00	216000	20240510	-18.84	162900	20240208	7.61	188000	-6.76	20250102	175200	0.06	20250113	216000	-18.84	20240510	162900	7.61	20240208	0.01	N	002840	500	66 억	155492	N	N	96	N	N
78	20250113	120135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	175400	-2600	5	-1.46	210052100	1187	47.71	176500	177600	175300	231000	124600	178000	176960.49	3.27	-418	180533	179266	178033	176766	175533	178650	176150	67	53000	500	128160	100	1	4750000	8332	13.93	2.20	12	0.02	12593.00	79867.00	216000	20240510	-18.80	162900	20240208	7.67	188000	-6.70	20250102	175300	0.06	20250113	216000	-18.80	20240510	162900	7.67	20240208	0.01	N	002840	500	66 억	155492	N	N	96	N	N
79	20250113	110135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177000	-1000	5	-0.56	138268200	781	31.39	176500	177600	176500	231000	124600	178000	177039.95	3.27	-297	180533	179266	178033	176766	175533	178650	176150	67	53000	500	128160	100	1	4750000	8408	14.06	2.22	12	0.02	12593.00	79867.00	216000	20240510	-18.06	162900	20240208	8.66	188000	-5.85	20250102	176500	0.28	20250113	216000	-18.06	20240510	162900	8.66	20240208	0.01	N	002840	500	66 억	155492	N	N	96	N	N
80	20250113	100135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177100	-900	5	-0.51	31877900	180	7.23	176500	177600	176500	231000	124600	178000	177099.44	3.27	-110	180533	179266	178033	176766	175533	178650	176150	67	53000	500	128160	100	1	4750000	8412	14.06	2.22	12	0.00	12593.00	79867.00	216000	20240510	-18.01	162900	20240208	8.72	188000	-5.80	20250102	176500	0.34	20250113	216000	-18.01	20240510	162900	8.72	20240208	0.01	N	002840	500	66 억	155492	N	N	96	N	N
81	20250113	090136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176500	-1500	5	-0.84	2471000	14	0.56	176500	176500	176500	231000	124600	178000	176500.00	3.27	-7	180533	179266	178033	176766	175533	178650	176150	67	53000	500	128160	100	1	4750000	8384	14.02	2.21	12	0.00	12593.00	79867.00	216000	20240510	-18.29	162900	20240208	8.35	188000	-6.12	20250102	176500	0.00	20250113	216000	-18.29	20240510	162900	8.35	20240208	0.01	N	002840	500	66 억	155492	N	N	96	N	N
82	20250110	160134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178000	-1600	5	-0.89	440870200	2477	89.04	178600	179300	176800	233000	125800	179600	177985.55	3.28	-836	181400	180500	179700	178800	178000	180100	178400	67	53400	500	129310	100	1	4750000	8455	14.13	2.23	12	0.05	12593.00	79867.00	216000	20240510	-17.59	162900	20240208	9.27	188000	-5.32	20250102	176800	0.68	20250110	216000	-17.59	20240510	162900	9.27	20240208	0.01	N	002840	500	66 억	155851	N	N	96	N	N
83	20250110	150135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177100	-2500	5	-1.39	391244600	2197	78.97	178600	179300	177000	233000	125800	179600	178081.29	3.28	-788	181400	180500	179700	178800	178000	180100	178400	67	53400	500	129310	100	1	4750000	8412	14.06	2.22	12	0.05	12593.00	79867.00	216000	20240510	-18.01	162900	20240208	8.72	188000	-5.80	20250102	177000	0.06	20250110	216000	-18.01	20240510	162900	8.72	20240208	0.01	N	002840	500	66 억	155851	N	N	54	N	N
84	20250110	140134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177800	-1800	5	-1.00	306375500	1719	61.79	178600	179300	177400	233000	125800	179600	178228.91	3.28	-635	181400	180500	179700	178800	178000	180100	178400	67	53400	500	129310	100	1	4750000	8446	14.12	2.23	12	0.04	12593.00	79867.00	216000	20240510	-17.69	162900	20240208	9.15	188000	-5.43	20250102	177400	0.23	20250110	216000	-17.69	20240510	162900	9.15	20240208	0.01	N	002840	500	66 억	155851	N	N	54	N	N
85	20250110	130135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177700	-1900	5	-1.06	280246900	1572	56.51	178600	179300	177400	233000	125800	179600	178274.11	3.28	-552	181400	180500	179700	178800	178000	180100	178400	67	53400	500	129310	100	1	4750000	8441	14.11	2.22	12	0.03	12593.00	79867.00	216000	20240510	-17.73	162900	20240208	9.09	188000	-5.48	20250102	177400	0.17	20250110	216000	-17.73	20240510	162900	9.09	20240208	0.01	N	002840	500	66 억	155851	N	N	54	N	N
86	20250110	120134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178400	-1200	5	-0.67	207860200	1165	41.88	178600	179300	177900	233000	125800	179600	178420.77	3.28	-224	181400	180500	179700	178800	178000	180100	178400	67	53400	500	129310	100	1	4750000	8474	14.17	2.23	12	0.02	12593.00	79867.00	216000	20240510	-17.41	162900	20240208	9.52	188000	-5.11	20250102	177900	0.28	20250110	216000	-17.41	20240510	162900	9.52	20240208	0.01	N	002840	500	66 억	155851	N	N	54	N	N
87	20250110	110134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178500	-1100	5	-0.61	198222000	1111	39.94	178600	179300	177900	233000	125800	179600	178417.64	3.28	-186	181400	180500	179700	178800	178000	180100	178400	67	53400	500	129310	100	1	4750000	8479	14.17	2.23	12	0.02	12593.00	79867.00	216000	20240510	-17.36	162900	20240208	9.58	188000	-5.05	20250102	177900	0.34	20250110	216000	-17.36	20240510	162900	9.58	20240208	0.01	N	002840	500	66 억	155851	N	N	54	N	N
88	20250110	100135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178200	-1400	5	-0.78	100098800	561	20.17	178600	179300	177900	233000	125800	179600	178429.23	3.28	-183	181400	180500	179700	178800	178000	180100	178400	67	53400	500	129310	100	1	4750000	8465	14.15	2.23	12	0.01	12593.00	79867.00	216000	20240510	-17.50	162900	20240208	9.39	188000	-5.21	20250102	177900	0.17	20250110	216000	-17.50	20240510	162900	9.39	20240208	0.01	N	002840	500	66 억	155851	N	N	54	N	N
89	20250110	090135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178600	-1000	5	-0.56	5893800	33	1.19	178600	178600	178600	233000	125800	179600	178600.00	3.28	-16	181400	180500	179700	178800	178000	180100	178400	67	53400	500	129310	100	1	4750000	8484	14.18	2.24	12	0.00	12593.00	79867.00	216000	20240510	-17.31	162900	20240208	9.64	188000	-5.00	20250102	178600	0.00	20250110	216000	-17.31	20240510	162900	9.64	20240208	0.01	N	002840	500	66 억	155851	N	N	54	N	N
90	20250109	160134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179600	-1400	5	-0.77	499457300	2782	315.06	180600	180600	178900	235000	126700	181000	179531.72	3.29	-905	183333	182166	181333	180166	179333	181750	179750	67	54000	500	130320	100	1	4750000	8531	14.26	2.25	12	0.06	12593.00	79867.00	216000	20240510	-16.85	162900	20240208	10.25	188000	-4.47	20250102	178900	0.39	20250109	216000	-16.85	20240510	162900	10.25	20240208	0.01	N	002840	500	66 억	156385	N	N	54	N	N
91	20250109	150135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179800	-1200	5	-0.66	345161800	1923	217.78	180600	180600	178900	235000	126700	181000	179491.32	3.29	-591	183333	182166	181333	180166	179333	181750	179750	67	54000	500	130320	100	1	4750000	8541	14.28	2.25	12	0.04	12593.00	79867.00	216000	20240510	-16.76	162900	20240208	10.37	188000	-4.36	20250102	178900	0.50	20250109	216000	-16.76	20240510	162900	10.37	20240208	0.01	N	002840	500	66 억	156385	N	N	2	N	N
92	20250109	140135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179200	-1800	5	-0.99	291106200	1622	183.69	180600	180600	178900	235000	126700	181000	179473.61	3.29	-478	183333	182166	181333	180166	179333	181750	179750	67	54000	500	130320	100	1	4750000	8512	14.23	2.24	12	0.03	12593.00	79867.00	216000	20240510	-17.04	162900	20240208	10.01	188000	-4.68	20250102	178900	0.17	20250109	216000	-17.04	20240510	162900	10.01	20240208	0.01	N	002840	500	66 억	156385	N	N	2	N	N
93	20250109	130135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179200	-1800	5	-0.99	246516100	1373	155.49	180600	180600	178900	235000	126700	181000	179545.59	3.29	-396	183333	182166	181333	180166	179333	181750	179750	67	54000	500	130320	100	1	4750000	8512	14.23	2.24	12	0.03	12593.00	79867.00	216000	20240510	-17.04	162900	20240208	10.01	188000	-4.68	20250102	178900	0.17	20250109	216000	-17.04	20240510	162900	10.01	20240208	0.01	N	002840	500	66 억	156385	N	N	2	N	N
94	20250109	120134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179300	-1700	5	-0.94	209716100	1168	132.28	180600	180600	178900	235000	126700	181000	179551.46	3.29	-401	183333	182166	181333	180166	179333	181750	179750	67	54000	500	130320	100	1	4750000	8517	14.24	2.24	12	0.02	12593.00	79867.00	216000	20240510	-16.99	162900	20240208	10.07	188000	-4.63	20250102	178900	0.22	20250109	216000	-16.99	20240510	162900	10.07	20240208	0.01	N	002840	500	66 억	156385	N	N	2	N	N
95	20250109	110134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179600	-1400	5	-0.77	185681200	1034	117.10	180600	180600	178900	235000	126700	181000	179575.63	3.29	-398	183333	182166	181333	180166	179333	181750	179750	67	54000	500	130320	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	178900	0.39	20250109	216000	-16.85	20240510	162900	10.25	20240208	0.01	N	002840	500	66 억	156385	N	N	2	N	N
96	20250109	100135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	179000	-2000	5	-1.10	133306400	742	84.03	180600	180600	179000	235000	126700	181000	179658.22	3.29	-383	183333	182166	181333	180166	179333	181750	179750	67	54000	500	130320	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	179000	0.00	20250109	216000	-17.13	20240510	162900	9.88	20240208	0.01	N	002840	500	66 억	156385	N	N	2	N	N
97	20250109	090135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180200	-800	5	-0.44	19115600	106	12.00	180600	180600	179600	235000	126700	181000	180335.85	3.29	-72	183333	182166	181333	180166	179333	181750	179750	67	54000	500	130320	100	1	4750000	8560	14.31	2.26	12	0.00	12593.00	79867.00	216000	20240510	-16.57	162900	20240208	10.62	188000	-4.15	20250102	179600	0.33	20250109	216000	-16.57	20240510	162900	10.62	20240208	0.01	N	002840	500	66 억	156385	N	N	2	N	N
98	20250108	160134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181000	-700	5	-0.39	159909000	882	64.85	181500	182500	180500	236000	127200	181700	181302.72	3.29	59	183366	182532	181266	180432	179166	182950	180850	67	54300	500	130820	100	1	4750000	8598	14.37	2.27	12	0.02	12593.00	79867.00	216000	20240510	-16.20	162900	20240208	11.11	188000	-3.72	20250102	180000	0.56	20250107	216000	-16.20	20240510	162900	11.11	20240208	0.01	N	002840	500	66 억	156336	N	N	2	N	N
99	20250108	150134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182500	800	2	0.44	137961500	761	55.96	181500	182500	180500	236000	127200	181700	181289.75	3.29	89	183366	182532	181266	180432	179166	182950	180850	67	54300	500	130820	100	1	4750000	8669	14.49	2.29	12	0.02	12593.00	79867.00	216000	20240510	-15.51	162900	20240208	12.03	188000	-2.93	20250102	180000	1.39	20250107	216000	-15.51	20240510	162900	12.03	20240208	0.01	N	002840	500	66 억	156336	N	N	10	N	N
100	20250108	140135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181600	-100	5	-0.06	122681600	677	49.78	181500	181900	180500	236000	127200	181700	181213.59	3.29	63	183366	182532	181266	180432	179166	182950	180850	67	54300	500	130820	100	1	4750000	8626	14.42	2.27	12	0.01	12593.00	79867.00	216000	20240510	-15.93	162900	20240208	11.48	188000	-3.40	20250102	180000	0.89	20250107	216000	-15.93	20240510	162900	11.48	20240208	0.01	N	002840	500	66 억	156336	N	N	10	N	N
101	20250108	130136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181700	0	3	0.00	109222700	603	44.34	181500	181900	180500	236000	127200	181700	181132.17	3.29	6	183366	182532	181266	180432	179166	182950	180850	67	54300	500	130820	100	1	4750000	8631	14.43	2.28	12	0.01	12593.00	79867.00	216000	20240510	-15.88	162900	20240208	11.54	188000	-3.35	20250102	180000	0.94	20250107	216000	-15.88	20240510	162900	11.54	20240208	0.01	N	002840	500	66 억	156336	N	N	10	N	N
102	20250108	120134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181300	-400	5	-0.22	72948500	403	29.63	181500	181900	180500	236000	127200	181700	181013.65	3.29	-9	183366	182532	181266	180432	179166	182950	180850	67	54300	500	130820	100	1	4750000	8612	14.40	2.27	12	0.01	12593.00	79867.00	216000	20240510	-16.06	162900	20240208	11.30	188000	-3.56	20250102	180000	0.72	20250107	216000	-16.06	20240510	162900	11.30	20240208	0.01	N	002840	500	66 억	156336	N	N	10	N	N
103	20250108	110134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181600	-100	5	-0.06	60440600	334	24.56	181500	181900	180500	236000	127200	181700	180959.88	3.29	-7	183366	182532	181266	180432	179166	182950	180850	67	54300	500	130820	100	1	4750000	8626	14.42	2.27	12	0.01	12593.00	79867.00	216000	20240510	-15.93	162900	20240208	11.48	188000	-3.40	20250102	180000	0.89	20250107	216000	-15.93	20240510	162900	11.48	20240208	0.01	N	002840	500	66 억	156336	N	N	10	N	N
104	20250108	100134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181000	-700	5	-0.39	46671100	258	18.97	181500	181900	180500	236000	127200	181700	180895.74	3.29	-39	183366	182532	181266	180432	179166	182950	180850	67	54300	500	130820	100	1	4750000	8598	14.37	2.27	12	0.01	12593.00	79867.00	216000	20240510	-16.20	162900	20240208	11.11	188000	-3.72	20250102	180000	0.56	20250107	216000	-16.20	20240510	162900	11.11	20240208	0.01	N	002840	500	66 억	156336	N	N	10	N	N
105	20250108	090136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181500	-200	5	-0.11	3267000	18	1.32	181500	181500	181500	236000	127200	181700	181500.00	3.29	-18	183366	182532	181266	180432	179166	182950	180850	67	54300	500	130820	100	1	4750000	8621	14.41	2.27	12	0.00	12593.00	79867.00	216000	20240510	-15.97	162900	20240208	11.42	188000	-3.46	20250102	180000	0.83	20250107	216000	-15.97	20240510	162900	11.42	20240208	0.01	N	002840	500	66 억	156336	N	N	10	N	N
106	20250107	160134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181700	600	2	0.33	246155900	1360	75.43	180300	182100	180000	235000	126800	181100	180996.99	3.29	121	185033	183066	181733	179766	178433	182400	179100	67	53900	500	130390	100	1	4750000	8631	14.43	2.28	12	0.03	12593.00	79867.00	216000	20240510	-15.88	162900	20240208	11.54	188000	-3.35	20250102	180000	0.94	20250107	216000	-15.88	20240510	162900	11.54	20240208	0.01	N	002840	500	66 억	156462	N	N	10	N	N
107	20250107	150135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181200	100	2	0.06	212587500	1175	65.17	180300	182100	180000	235000	126800	181100	180925.53	3.29	53	185033	183066	181733	179766	178433	182400	179100	67	53900	500	130390	100	1	4750000	8607	14.39	2.27	12	0.02	12593.00	79867.00	216000	20240510	-16.11	162900	20240208	11.23	188000	-3.62	20250102	180000	0.67	20250107	216000	-16.11	20240510	162900	11.23	20240208	0.01	N	002840	500	66 억	156462	N	N	319	N	N
108	20250107	140134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181400	300	2	0.17	178874200	989	54.85	180300	182100	180000	235000	126800	181100	180863.70	3.29	-48	185033	183066	181733	179766	178433	182400	179100	67	53900	500	130390	100	1	4750000	8617	14.40	2.27	12	0.02	12593.00	79867.00	216000	20240510	-16.02	162900	20240208	11.36	188000	-3.51	20250102	180000	0.78	20250107	216000	-16.02	20240510	162900	11.36	20240208	0.01	N	002840	500	66 억	156462	N	N	319	N	N
109	20250107	130133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181400	300	2	0.17	109553100	605	33.56	180300	182100	180300	235000	126800	181100	181079.50	3.29	-103	185033	183066	181733	179766	178433	182400	179100	67	53900	500	130390	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	180300	0.61	20250107	216000	-16.02	20240510	162900	11.36	20240208	0.01	N	002840	500	66 억	156462	N	N	319	N	N
110	20250107	120135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180500	-600	5	-0.33	85105500	470	26.07	180300	182100	180300	235000	126800	181100	181075.53	3.29	-85	185033	183066	181733	179766	178433	182400	179100	67	53900	500	130390	100	1	4750000	8574	14.33	2.26	12	0.01	12593.00	79867.00	216000	20240510	-16.44	162900	20240208	10.80	188000	-3.99	20250102	180300	0.11	20250107	216000	-16.44	20240510	162900	10.80	20240208	0.01	N	002840	500	66 억	156462	N	N	319	N	N
111	20250107	110134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181300	200	2	0.11	49814700	275	15.25	180300	182100	180300	235000	126800	181100	181144.36	3.29	-18	185033	183066	181733	179766	178433	182400	179100	67	53900	500	130390	100	1	4750000	8612	14.40	2.27	12	0.01	12593.00	79867.00	216000	20240510	-16.06	162900	20240208	11.30	188000	-3.56	20250102	180300	0.55	20250107	216000	-16.06	20240510	162900	11.30	20240208	0.01	N	002840	500	66 억	156462	N	N	319	N	N
112	20250107	100135	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181900	800	2	0.44	36187000	200	11.09	180300	182100	180300	235000	126800	181100	180935.00	3.29	-46	185033	183066	181733	179766	178433	182400	179100	67	53900	500	130390	100	1	4750000	8640	14.44	2.28	12	0.00	12593.00	79867.00	216000	20240510	-15.79	162900	20240208	11.66	188000	-3.24	20250102	180300	0.89	20250107	216000	-15.79	20240510	162900	11.66	20240208	0.01	N	002840	500	66 억	156462	N	N	319	N	N
113	20250107	090134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180900	-200	5	-0.11	2527600	14	0.78	180300	180900	180300	235000	126800	181100	180542.86	3.29	2	185033	183066	181733	179766	178433	182400	179100	67	53900	500	130390	100	1	4750000	8593	14.37	2.27	12	0.00	12593.00	79867.00	216000	20240510	-16.25	162900	20240208	11.05	188000	-3.78	20250102	180300	0.33	20250107	216000	-16.25	20240510	162900	11.05	20240208	0.01	N	002840	500	66 억	156462	N	N	319	N	N
114	20250106	160133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181100	-1900	5	-1.04	327795000	1802	106.00	183000	183700	180400	237500	128100	183000	181907.11	3.30	67	188200	185600	184300	181700	180400	184950	181050	67	54500	500	131760	100	1	4750000	8602	14.38	2.27	12	0.04	12593.00	79867.00	216000	20240510	-16.16	162900	20240208	11.17	188000	-3.67	20250102	180400	0.39	20250106	216000	-16.16	20240510	162900	11.17	20240208	0.01	N	002840	500	66 억	156529	N	N	319	N	N
115	20250106	150133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182000	-1000	5	-0.55	265494800	1458	85.76	183000	183700	180400	237500	128100	183000	182095.20	3.30	32	188200	185600	184300	181700	180400	184950	181050	67	54500	500	131760	100	1	4750000	8645	14.45	2.28	12	0.03	12593.00	79867.00	216000	20240510	-15.74	162900	20240208	11.72	188000	-3.19	20250102	180400	0.89	20250106	216000	-15.74	20240510	162900	11.72	20240208	0.01	N	002840	500	66 억	156529	N	N	153	N	N
116	20250106	140133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182800	-200	5	-0.11	163883600	899	52.88	183000	183700	180400	237500	128100	183000	182295.44	3.30	-76	188200	185600	184300	181700	180400	184950	181050	67	54500	500	131760	100	1	4750000	8683	14.52	2.29	12	0.02	12593.00	79867.00	216000	20240510	-15.37	162900	20240208	12.22	188000	-2.77	20250102	180400	1.33	20250106	216000	-15.37	20240510	162900	12.22	20240208	0.01	N	002840	500	66 억	156529	N	N	153	N	N
117	20250106	130133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182800	-200	5	-0.11	117666900	645	37.94	183000	183700	180400	237500	128100	183000	182429.30	3.30	-20	188200	185600	184300	181700	180400	184950	181050	67	54500	500	131760	100	1	4750000	8683	14.52	2.29	12	0.01	12593.00	79867.00	216000	20240510	-15.37	162900	20240208	12.22	188000	-2.77	20250102	180400	1.33	20250106	216000	-15.37	20240510	162900	12.22	20240208	0.01	N	002840	500	66 억	156529	N	N	153	N	N
118	20250106	120133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182800	-200	5	-0.11	92384000	507	29.82	183000	183100	180400	237500	128100	183000	182216.96	3.30	9	188200	185600	184300	181700	180400	184950	181050	67	54500	500	131760	100	1	4750000	8683	14.52	2.29	12	0.01	12593.00	79867.00	216000	20240510	-15.37	162900	20240208	12.22	188000	-2.77	20250102	180400	1.33	20250106	216000	-15.37	20240510	162900	12.22	20240208	0.01	N	002840	500	66 억	156529	N	N	153	N	N
119	20250106	110133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182700	-300	5	-0.16	78312100	430	25.29	183000	183100	180400	237500	128100	183000	182121.16	3.30	-19	188200	185600	184300	181700	180400	184950	181050	67	54500	500	131760	100	1	4750000	8678	14.51	2.29	12	0.01	12593.00	79867.00	216000	20240510	-15.42	162900	20240208	12.15	188000	-2.82	20250102	180400	1.27	20250106	216000	-15.42	20240510	162900	12.15	20240208	0.01	N	002840	500	66 억	156529	N	N	153	N	N
120	20250106	100132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182000	-1000	5	-0.55	56936400	313	18.41	183000	183100	180400	237500	128100	183000	181905.43	3.30	-49	188200	185600	184300	181700	180400	184950	181050	67	54500	500	131760	100	1	4750000	8645	14.45	2.28	12	0.01	12593.00	79867.00	216000	20240510	-15.74	162900	20240208	11.72	188000	-3.19	20250102	180400	0.89	20250106	216000	-15.74	20240510	162900	11.72	20240208	0.01	N	002840	500	66 억	156529	N	N	153	N	N
121	20250106	090132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183000	0	3	0.00	3111000	17	1.00	183000	183000	183000	237500	128100	183000	183000.00	3.30	-6	188200	185600	184300	181700	180400	184950	181050	67	54500	500	131760	100	1	4750000	8693	14.53	2.29	12	0.00	12593.00	79867.00	216000	20240510	-15.28	162900	20240208	12.34	188000	-2.66	20250102	183000	0.00	20250106	216000	-15.28	20240510	162900	12.34	20240208	0.01	N	002840	500	66 억	156529	N	N	153	N	N
122	20250103	160133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183000	-2100	5	-1.13	314175000	1699	108.29	184800	186900	183000	240500	129600	185100	184917.60	3.30	-134	189300	187200	185900	183800	182500	186550	183150	67	55400	500	133270	100	1	4750000	8693	14.53	2.29	12	0.04	12593.00	79867.00	216000	20240510	-15.28	162900	20240208	12.34	188000	-2.66	20250102	183000	0.00	20250103	216000	-15.28	20240510	162900	12.34	20240208	0.01	N	002840	500	66 억	156737	N	N	153	N	N
123	20250103	150133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184400	-700	5	-0.38	274905900	1485	94.65	184800	186900	184400	240500	129600	185100	185121.82	3.30	-89	189300	187200	185900	183800	182500	186550	183150	67	55400	500	133270	100	1	4750000	8759	14.64	2.31	12	0.03	12593.00	79867.00	216000	20240510	-14.63	162900	20240208	13.20	188000	-1.91	20250102	184400	0.00	20250103	216000	-14.63	20240510	162900	13.20	20240208	0.01	N	002840	500	66 억	156737	N	N	121	N	N
124	20250103	140132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184800	-300	5	-0.16	239641800	1294	82.47	184800	186900	184500	240500	129600	185100	185194.59	3.30	37	189300	187200	185900	183800	182500	186550	183150	67	55400	500	133270	100	1	4750000	8778	14.67	2.31	12	0.03	12593.00	79867.00	216000	20240510	-14.44	162900	20240208	13.44	188000	-1.70	20250102	184500	0.16	20250103	216000	-14.44	20240510	162900	13.44	20240208	0.01	N	002840	500	66 억	156737	N	N	121	N	N
125	20250103	130132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184800	-300	5	-0.16	197900000	1069	68.13	184800	186900	184500	240500	129600	185100	185126.29	3.30	105	189300	187200	185900	183800	182500	186550	183150	67	55400	500	133270	100	1	4750000	8778	14.67	2.31	12	0.02	12593.00	79867.00	216000	20240510	-14.44	162900	20240208	13.44	188000	-1.70	20250102	184500	0.16	20250103	216000	-14.44	20240510	162900	13.44	20240208	0.01	N	002840	500	66 억	156737	N	N	121	N	N
126	20250103	120132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184500	-600	5	-0.32	178871700	966	61.57	184800	186900	184500	240500	129600	185100	185167.39	3.30	160	189300	187200	185900	183800	182500	186550	183150	67	55400	500	133270	100	1	4750000	8764	14.65	2.31	12	0.02	12593.00	79867.00	216000	20240510	-14.58	162900	20240208	13.26	188000	-1.86	20250102	184500	0.00	20250103	216000	-14.58	20240510	162900	13.26	20240208	0.01	N	002840	500	66 억	156737	N	N	121	N	N
127	20250103	110133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185600	500	2	0.27	158890300	858	54.68	184800	186900	184600	240500	129600	185100	185186.83	3.30	219	189300	187200	185900	183800	182500	186550	183150	67	55400	500	133270	100	1	4750000	8816	14.74	2.32	12	0.02	12593.00	79867.00	216000	20240510	-14.07	162900	20240208	13.93	188000	-1.28	20250102	184600	0.54	20250103	216000	-14.07	20240510	162900	13.93	20240208	0.01	N	002840	500	66 억	156737	N	N	121	N	N
128	20250103	100133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185100	0	3	0.00	113228500	611	38.94	184800	186900	184600	240500	129600	185100	185316.69	3.30	196	189300	187200	185900	183800	182500	186550	183150	67	55400	500	133270	100	1	4750000	8792	14.70	2.32	12	0.01	12593.00	79867.00	216000	20240510	-14.31	162900	20240208	13.63	188000	-1.54	20250102	184600	0.27	20250103	216000	-14.31	20240510	162900	13.63	20240208	0.01	N	002840	500	66 억	156737	N	N	121	N	N
129	20250103	090133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184600	-500	5	-0.27	4617600	25	1.59	184800	184800	184600	240500	129600	185100	184704.00	3.30	-18	189300	187200	185900	183800	182500	186550	183150	67	55400	500	133270	100	1	4750000	8769	14.66	2.31	12	0.00	12593.00	79867.00	216000	20240510	-14.54	162900	20240208	13.32	188000	-1.81	20250102	184600	0.00	20250103	216000	-14.54	20240510	162900	13.32	20240208	0.01	N	002840	500	66 억	156737	N	N	121	N	N
130	20250102	160132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185100	-2900	5	-1.54	291151700	1569	226.73	188000	188000	184600	244000	131600	188000	185565.14	3.30	-156	195333	191666	189833	186166	184333	190750	185250	67	56000	500	135360	100	1	4750000	8792	14.70	2.32	12	0.03	12593.00	79867.00	216000	20240510	-14.31	162900	20240208	13.63	188000	-1.54	20250102	184600	0.27	20250102	216000	-14.31	20240510	162900	13.63	20240208	0.01	N	002840	500	66 억	156543	N	N	121	N	N
131	20250102	150133	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185600	-2400	5	-1.28	254481100	1371	198.12	188000	188000	184600	244000	131600	188000	185617.14	3.30	-82	195333	191666	189833	186166	184333	190750	185250	67	56000	500	135360	100	1	4750000	8816	14.74	2.32	12	0.03	12593.00	79867.00	216000	20240510	-14.07	162900	20240208	13.93	188000	-1.28	20250102	184600	0.54	20250102	216000	-14.07	20240510	162900	13.93	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
132	20250102	140131	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185300	-2700	5	-1.44	242803300	1308	189.02	188000	188000	184600	244000	131600	188000	185629.43	3.30	-72	195333	191666	189833	186166	184333	190750	185250	67	56000	500	135360	100	1	4750000	8802	14.71	2.32	12	0.03	12593.00	79867.00	216000	20240510	-14.21	162900	20240208	13.75	188000	-1.44	20250102	184600	0.38	20250102	216000	-14.21	20240510	162900	13.75	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
133	20250102	130132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186000	-2000	5	-1.06	216265800	1165	168.35	188000	188000	184600	244000	131600	188000	185635.88	3.30	13	195333	191666	189833	186166	184333	190750	185250	67	56000	500	135360	100	1	4750000	8835	14.77	2.33	12	0.02	12593.00	79867.00	216000	20240510	-13.89	162900	20240208	14.18	188000	-1.06	20250102	184600	0.76	20250102	216000	-13.89	20240510	162900	14.18	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
134	20250102	120132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185800	-2200	5	-1.17	192178300	1035	149.57	188000	188000	184600	244000	131600	188000	185679.52	3.30	74	195333	191666	189833	186166	184333	190750	185250	67	56000	500	135360	100	1	4750000	8826	14.75	2.33	12	0.02	12593.00	79867.00	216000	20240510	-13.98	162900	20240208	14.06	188000	-1.17	20250102	184600	0.65	20250102	216000	-13.98	20240510	162900	14.06	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
135	20250102	110129	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185000	-3000	5	-1.60	95738800	514	74.28	188000	188000	184600	244000	131600	188000	186262.26	3.30	-78	195333	191666	189833	186166	184333	190750	185250	67	56000	500	135360	100	1	4750000	8788	14.69	2.32	12	0.01	12593.00	79867.00	216000	20240510	-14.35	162900	20240208	13.57	188000	-1.60	20250102	184600	0.22	20250102	216000	-14.35	20240510	162900	13.57	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
136	20250102	100132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187300	-700	5	-0.37	3568400	19	2.75	188000	188000	187300	244000	131600	188000	187810.53	3.30	-5	195333	191666	189833	186166	184333	190750	185250	67	56000	500	135360	100	1	4750000	8897	14.87	2.35	12	0.00	12593.00	79867.00	216000	20240510	-13.29	162900	20240208	14.98	188000	-0.37	20250102	187300	0.00	20250102	216000	-13.29	20240510	162900	14.98	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N
137	20250102	090132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	0	3	0.00	0	0	0.00	0	0	0	244000	131600	188000	0.00	3.30	0	195333	191666	189833	186166	184333	190750	185250	67	56000	500	135360	100	1	4750000	8930	14.93	2.35	12	0.00	12593.00	79867.00	216000	20240510	-12.96	162900	20240208	15.41	0	0.00	0	0	0.00	0	216000	-12.96	20240510	162900	15.41	20240208	0.01	N	002840	500	66 억	156543	N	N	39	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History