KissMeData/002380/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

64 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	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	0	3	0.00	6128945000	24953	93.23	247000	248500	241000	318500	171500	245000	245619.71	12.79	-2143	256000	250500	247500	242000	239000	249000	240500	481	73500	5000	186200	500	1	8886471	21772	10.24	0.40	12	0.28	23931.00	616916.00	345000	20240717	-28.99	199900	20240118	22.56	260000	-5.77	20250120	226500	8.17	20250103	345000	-28.99	20240717	210000	16.67	20240124	0.45	N	002380	5000	480 억	1136703	N	N	89	N	N
3	20250124	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	1000	2	0.41	5608718500	22832	85.31	247000	248500	241000	318500	171500	245000	245651.77	12.79	-1508	256000	250500	247500	242000	239000	249000	240500	481	73500	5000	186200	500	1	8886471	21861	10.28	0.40	12	0.26	23931.00	616916.00	345000	20240717	-28.70	199900	20240118	23.06	260000	-5.38	20250120	226500	8.61	20250103	345000	-28.70	20240717	210000	17.14	20240124	0.45	N	002380	5000	480 억	1136703	N	N	89	N	N
4	20250124	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	1000	2	0.41	4872459000	19841	74.13	247000	248500	241000	318500	171500	245000	245575.39	12.79	-934	256000	250500	247500	242000	239000	249000	240500	481	73500	5000	186200	500	1	8886471	21861	10.28	0.40	12	0.22	23931.00	616916.00	345000	20240717	-28.70	199900	20240118	23.06	260000	-5.38	20250120	226500	8.61	20250103	345000	-28.70	20240717	210000	17.14	20240124	0.45	N	002380	5000	480 억	1136703	N	N	89	N	N
5	20250124	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	1500	2	0.61	3999005500	16286	60.85	247000	248500	241000	318500	171500	245000	245548.80	12.79	-285	256000	250500	247500	242000	239000	249000	240500	481	73500	5000	186200	500	1	8886471	21905	10.30	0.40	12	0.18	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	260000	-5.19	20250120	226500	8.83	20250103	345000	-28.55	20240717	210000	17.38	20240124	0.45	N	002380	5000	480 억	1136703	N	N	89	N	N
6	20250124	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	2000	2	0.82	3483416000	14195	53.04	247000	248500	241000	318500	171500	245000	245397.51	12.79	-109	256000	250500	247500	242000	239000	249000	240500	481	73500	5000	186200	500	1	8886471	21950	10.32	0.40	12	0.16	23931.00	616916.00	345000	20240717	-28.41	199900	20240118	23.56	260000	-5.00	20250120	226500	9.05	20250103	345000	-28.41	20240717	210000	17.62	20240124	0.45	N	002380	5000	480 억	1136703	N	N	89	N	N
7	20250124	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	2000	2	0.82	2914573500	11898	44.46	247000	248000	241000	318500	171500	245000	244963.30	12.79	-580	256000	250500	247500	242000	239000	249000	240500	481	73500	5000	186200	500	1	8886471	21950	10.32	0.40	12	0.13	23931.00	616916.00	345000	20240717	-28.41	199900	20240118	23.56	260000	-5.00	20250120	226500	9.05	20250103	345000	-28.41	20240717	210000	17.62	20240124	0.45	N	002380	5000	480 억	1136703	N	N	89	N	N
8	20250124	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	1000	2	0.41	1846022000	7573	28.30	247000	247000	241000	318500	171500	245000	243762.98	12.79	-591	256000	250500	247500	242000	239000	249000	240500	481	73500	5000	186200	500	1	8886471	21861	10.28	0.40	12	0.09	23931.00	616916.00	345000	20240717	-28.70	199900	20240118	23.06	260000	-5.38	20250120	226500	8.61	20250103	345000	-28.70	20240717	210000	17.14	20240124	0.45	N	002380	5000	480 억	1136703	N	N	89	N	N
9	20250124	090134	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	2000	2	0.82	130324500	529	1.98	247000	247000	245500	318500	171500	245000	246370.48	12.79	225	256000	250500	247500	242000	239000	249000	240500	481	73500	5000	186200	500	1	8886471	21950	10.32	0.40	12	0.01	23931.00	616916.00	345000	20240717	-28.41	199900	20240118	23.56	260000	-5.00	20250120	226500	9.05	20250103	345000	-28.41	20240717	210000	17.62	20240124	0.45	N	002380	5000	480 억	1136703	N	N	89	N	N
10	20250123	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	-5500	5	-2.20	6585735500	26743	122.00	253000	253000	244500	325500	175500	250500	246260.68	12.88	-5599	258500	254500	251500	247500	244500	253000	246000	481	75000	5000	190380	500	1	8886471	21772	10.24	0.40	12	0.30	23931.00	616916.00	345000	20240717	-28.99	199900	20240118	22.56	260000	-5.77	20250120	226500	8.17	20250103	345000	-28.99	20240717	203000	20.69	20240123	0.45	N	002380	5000	480 억	1144471	N	N	89	N	N
11	20250123	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	-3500	5	-1.40	5425174000	22019	100.45	253000	253000	244500	325500	175500	250500	246386.03	12.88	-5306	258500	254500	251500	247500	244500	253000	246000	481	75000	5000	190380	500	1	8886471	21950	10.32	0.40	12	0.25	23931.00	616916.00	345000	20240717	-28.41	199900	20240118	23.56	260000	-5.00	20250120	226500	9.05	20250103	345000	-28.41	20240717	203000	21.67	20240123	0.45	N	002380	5000	480 억	1144471	N	N	12	N	N
12	20250123	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	-4000	5	-1.60	4597234000	18662	85.13	253000	253000	244500	325500	175500	250500	246341.98	12.88	-4092	258500	254500	251500	247500	244500	253000	246000	481	75000	5000	190380	500	1	8886471	21905	10.30	0.40	12	0.21	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	260000	-5.19	20250120	226500	8.83	20250103	345000	-28.55	20240717	203000	21.43	20240123	0.45	N	002380	5000	480 억	1144471	N	N	12	N	N
13	20250123	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	-4000	5	-1.60	3725066000	15111	68.93	253000	253000	244500	325500	175500	250500	246513.53	12.88	-2855	258500	254500	251500	247500	244500	253000	246000	481	75000	5000	190380	500	1	8886471	21905	10.30	0.40	12	0.17	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	260000	-5.19	20250120	226500	8.83	20250103	345000	-28.55	20240717	203000	21.43	20240123	0.45	N	002380	5000	480 억	1144471	N	N	12	N	N
14	20250123	120133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	-4000	5	-1.60	3011071500	12208	55.69	253000	253000	244500	325500	175500	250500	246647.40	12.88	-1949	258500	254500	251500	247500	244500	253000	246000	481	75000	5000	190380	500	1	8886471	21905	10.30	0.40	12	0.14	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	260000	-5.19	20250120	226500	8.83	20250103	345000	-28.55	20240717	203000	21.43	20240123	0.45	N	002380	5000	480 억	1144471	N	N	12	N	N
15	20250123	110133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	-5000	5	-2.00	2275127000	9217	42.05	253000	253000	244500	325500	175500	250500	246840.30	12.88	-1686	258500	254500	251500	247500	244500	253000	246000	481	75000	5000	190380	500	1	8886471	21816	10.26	0.40	12	0.10	23931.00	616916.00	345000	20240717	-28.84	199900	20240118	22.81	260000	-5.58	20250120	226500	8.39	20250103	345000	-28.84	20240717	203000	20.94	20240123	0.45	N	002380	5000	480 억	1144471	N	N	12	N	N
16	20250123	100133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	248000	-2500	5	-1.00	1537755000	6220	28.37	253000	253000	244500	325500	175500	250500	247227.49	12.88	-1168	258500	254500	251500	247500	244500	253000	246000	481	75000	5000	190380	500	1	8886471	22038	10.36	0.40	12	0.07	23931.00	616916.00	345000	20240717	-28.12	199900	20240118	24.06	260000	-4.62	20250120	226500	9.49	20250103	345000	-28.12	20240717	203000	22.17	20240123	0.45	N	002380	5000	480 억	1144471	N	N	12	N	N
17	20250123	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251000	500	2	0.20	31805000	126	0.57	253000	253000	251000	325500	175500	250500	252420.63	12.88	-14	258500	254500	251500	247500	244500	253000	246000	481	75000	5000	190380	500	1	8886471	22305	10.49	0.41	12	0.00	23931.00	616916.00	345000	20240717	-27.25	199900	20240118	25.56	260000	-3.46	20250120	226500	10.82	20250103	345000	-27.25	20240717	203000	23.65	20240123	0.45	N	002380	5000	480 억	1144471	N	N	12	N	N
18	20250122	160133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	-1000	5	-0.40	5485528000	21835	120.74	252500	255500	248500	326500	176500	251500	251226.48	12.93	-6657	259833	255666	252333	248166	244833	254000	246500	481	75000	5000	191140	500	1	8886471	22261	10.47	0.41	12	0.25	23931.00	616916.00	345000	20240717	-27.39	199900	20240118	25.31	260000	-3.65	20250120	226500	10.60	20250103	345000	-27.39	20240717	201500	24.32	20240122	0.44	N	002380	5000	480 억	1149089	N	N	12	N	N
19	20250122	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249500	-2000	5	-0.80	4648898000	18488	102.23	252500	255500	248500	326500	176500	251500	251454.89	12.93	-5979	259833	255666	252333	248166	244833	254000	246500	481	75000	5000	191140	500	1	8886471	22172	10.43	0.40	12	0.21	23931.00	616916.00	345000	20240717	-27.68	199900	20240118	24.81	260000	-4.04	20250120	226500	10.15	20250103	345000	-27.68	20240717	201500	23.82	20240122	0.44	N	002380	5000	480 억	1149089	N	N	40	N	N
20	20250122	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	0	3	0.00	3085978000	12238	67.67	252500	255500	250500	326500	176500	251500	252163.59	12.93	-3995	259833	255666	252333	248166	244833	254000	246500	481	75000	5000	191140	500	1	8886471	22349	10.51	0.41	12	0.14	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	260000	-3.27	20250120	226500	11.04	20250103	345000	-27.10	20240717	201500	24.81	20240122	0.44	N	002380	5000	480 억	1149089	N	N	40	N	N
21	20250122	130133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	0	3	0.00	2256818000	8949	49.49	252500	255500	250500	326500	176500	251500	252186.61	12.93	-3619	259833	255666	252333	248166	244833	254000	246500	481	75000	5000	191140	500	1	8886471	22349	10.51	0.41	12	0.10	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	260000	-3.27	20250120	226500	11.04	20250103	345000	-27.10	20240717	201500	24.81	20240122	0.44	N	002380	5000	480 억	1149089	N	N	40	N	N
22	20250122	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	0	3	0.00	1676646000	6641	36.72	252500	255500	250500	326500	176500	251500	252468.91	12.93	-2683	259833	255666	252333	248166	244833	254000	246500	481	75000	5000	191140	500	1	8886471	22349	10.51	0.41	12	0.07	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	260000	-3.27	20250120	226500	11.04	20250103	345000	-27.10	20240717	201500	24.81	20240122	0.44	N	002380	5000	480 억	1149089	N	N	40	N	N
23	20250122	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251000	-500	5	-0.20	1423083000	5634	31.15	252500	255500	250500	326500	176500	251500	252588.39	12.93	-2148	259833	255666	252333	248166	244833	254000	246500	481	75000	5000	191140	500	1	8886471	22305	10.49	0.41	12	0.06	23931.00	616916.00	345000	20240717	-27.25	199900	20240118	25.56	260000	-3.46	20250120	226500	10.82	20250103	345000	-27.25	20240717	201500	24.57	20240122	0.44	N	002380	5000	480 억	1149089	N	N	40	N	N
24	20250122	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255000	3500	2	1.39	583304000	2300	12.72	252500	255500	252000	326500	176500	251500	253610.43	12.93	-40	259833	255666	252333	248166	244833	254000	246500	481	75000	5000	191140	500	1	8886471	22661	10.66	0.41	12	0.03	23931.00	616916.00	345000	20240717	-26.09	199900	20240118	27.56	260000	-1.92	20250120	226500	12.58	20250103	345000	-26.09	20240717	201500	26.55	20240122	0.44	N	002380	5000	480 억	1149089	N	N	40	N	N
25	20250122	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	4000	2	1.59	67718500	267	1.48	252500	255500	252500	326500	176500	251500	253627.34	12.93	159	259833	255666	252333	248166	244833	254000	246500	481	75000	5000	191140	500	1	8886471	22705	10.68	0.41	12	0.00	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	260000	-1.73	20250120	226500	12.80	20250103	345000	-25.94	20240717	201500	26.80	20240122	0.44	N	002380	5000	480 억	1149089	N	N	40	N	N
26	20250121	160132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	-4000	5	-1.57	4545777000	18021	84.20	256500	256500	249000	332000	179000	255500	252249.00	12.95	-3549	262500	259000	256500	253000	250500	258500	252500	481	76500	5000	194180	500	1	8886471	22349	10.51	0.41	12	0.20	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	260000	-3.27	20250120	226500	11.04	20250103	345000	-27.10	20240717	201500	24.81	20240122	0.44	N	002380	5000	480 억	1150536	N	N	40	N	N
27	20250121	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	-4000	5	-1.57	3868247000	15327	71.61	256500	256500	249000	332000	179000	255500	252381.22	12.95	-3039	262500	259000	256500	253000	250500	258500	252500	481	76500	5000	194180	500	1	8886471	22349	10.51	0.41	12	0.17	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	260000	-3.27	20250120	226500	11.04	20250103	345000	-27.10	20240717	201500	24.81	20240122	0.44	N	002380	5000	480 억	1150536	N	N	26	N	N
28	20250121	140133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254000	-1500	5	-0.59	2814095000	11152	52.11	256500	256500	249000	332000	179000	255500	252339.94	12.95	-2964	262500	259000	256500	253000	250500	258500	252500	481	76500	5000	194180	500	1	8886471	22572	10.61	0.41	12	0.13	23931.00	616916.00	345000	20240717	-26.38	199900	20240118	27.06	260000	-2.31	20250120	226500	12.14	20250103	345000	-26.38	20240717	201500	26.05	20240122	0.44	N	002380	5000	480 억	1150536	N	N	26	N	N
29	20250121	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252500	-3000	5	-1.17	2253469000	8941	41.78	256500	256500	249000	332000	179000	255500	252037.69	12.95	-2146	262500	259000	256500	253000	250500	258500	252500	481	76500	5000	194180	500	1	8886471	22438	10.55	0.41	12	0.10	23931.00	616916.00	345000	20240717	-26.81	199900	20240118	26.31	260000	-2.88	20250120	226500	11.48	20250103	345000	-26.81	20240717	201500	25.31	20240122	0.44	N	002380	5000	480 억	1150536	N	N	26	N	N
30	20250121	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	-4000	5	-1.57	1656665500	6579	30.74	256500	256500	249000	332000	179000	255500	251811.14	12.95	-1535	262500	259000	256500	253000	250500	258500	252500	481	76500	5000	194180	500	1	8886471	22349	10.51	0.41	12	0.07	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	260000	-3.27	20250120	226500	11.04	20250103	345000	-27.10	20240717	201500	24.81	20240122	0.44	N	002380	5000	480 억	1150536	N	N	26	N	N
31	20250121	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	-5000	5	-1.96	1447361500	5744	26.84	256500	256500	249000	332000	179000	255500	251977.98	12.95	-1453	262500	259000	256500	253000	250500	258500	252500	481	76500	5000	194180	500	1	8886471	22261	10.47	0.41	12	0.06	23931.00	616916.00	345000	20240717	-27.39	199900	20240118	25.31	260000	-3.65	20250120	226500	10.60	20250103	345000	-27.39	20240717	201500	24.32	20240122	0.44	N	002380	5000	480 억	1150536	N	N	26	N	N
32	20250121	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250000	-5500	5	-2.15	1058604500	4190	19.58	256500	256500	249000	332000	179000	255500	252650.24	12.95	-1199	262500	259000	256500	253000	250500	258500	252500	481	76500	5000	194180	500	1	8886471	22216	10.45	0.41	12	0.05	23931.00	616916.00	345000	20240717	-27.54	199900	20240118	25.06	260000	-3.85	20250120	226500	10.38	20250103	345000	-27.54	20240717	201500	24.07	20240122	0.44	N	002380	5000	480 억	1150536	N	N	26	N	N
33	20250121	090133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	0	3	0.00	20721500	81	0.38	256500	256500	255000	332000	179000	255500	255820.99	12.95	-38	262500	259000	256500	253000	250500	258500	252500	481	76500	5000	194180	500	1	8886471	22705	10.68	0.41	12	0.00	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	260000	-1.73	20250120	226500	12.80	20250103	345000	-25.94	20240717	201500	26.80	20240122	0.44	N	002380	5000	480 억	1150536	N	N	26	N	N
34	20250120	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	1000	2	0.39	5486121500	21399	81.40	255500	260000	254000	330500	178500	254500	256372.96	13.00	-2499	261833	258166	254333	250666	246833	260000	252500	481	76000	5000	193420	500	1	8886471	22705	10.68	0.41	12	0.24	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	260000	-1.73	20250120	226500	12.80	20250103	345000	-25.94	20240717	201500	26.80	20240122	0.42	N	002380	5000	480 억	1155209	N	N	26	N	N
35	20250120	150133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255000	500	2	0.20	5126261500	19989	76.04	255500	260000	254000	330500	178500	254500	256454.12	13.00	-2297	261833	258166	254333	250666	246833	260000	252500	481	76000	5000	193420	500	1	8886471	22661	10.66	0.41	12	0.22	23931.00	616916.00	345000	20240717	-26.09	199900	20240118	27.56	260000	-1.92	20250120	226500	12.58	20250103	345000	-26.09	20240717	201500	26.55	20240122	0.42	N	002380	5000	480 억	1155209	N	N	261	N	N
36	20250120	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	1000	2	0.39	4563219500	17784	67.65	255500	260000	254000	330500	178500	254500	256591.29	13.00	-1911	261833	258166	254333	250666	246833	260000	252500	481	76000	5000	193420	500	1	8886471	22705	10.68	0.41	12	0.20	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	260000	-1.73	20250120	226500	12.80	20250103	345000	-25.94	20240717	201500	26.80	20240122	0.42	N	002380	5000	480 억	1155209	N	N	261	N	N
37	20250120	130131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	1000	2	0.39	3866046500	15054	57.26	255500	260000	254000	330500	178500	254500	256811.91	13.00	-404	261833	258166	254333	250666	246833	260000	252500	481	76000	5000	193420	500	1	8886471	22705	10.68	0.41	12	0.17	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	260000	-1.73	20250120	226500	12.80	20250103	345000	-25.94	20240717	201500	26.80	20240122	0.42	N	002380	5000	480 억	1155209	N	N	261	N	N
38	20250120	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256000	1500	2	0.59	3490439500	13585	51.68	255500	260000	254000	330500	178500	254500	256933.35	13.00	-160	261833	258166	254333	250666	246833	260000	252500	481	76000	5000	193420	500	1	8886471	22749	10.70	0.41	12	0.15	23931.00	616916.00	345000	20240717	-25.80	199900	20240118	28.06	260000	-1.54	20250120	226500	13.02	20250103	345000	-25.80	20240717	201500	27.05	20240122	0.42	N	002380	5000	480 억	1155209	N	N	261	N	N
39	20250120	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256000	1500	2	0.59	3049631000	11862	45.12	255500	260000	254000	330500	178500	254500	257092.48	13.00	258	261833	258166	254333	250666	246833	260000	252500	481	76000	5000	193420	500	1	8886471	22749	10.70	0.41	12	0.13	23931.00	616916.00	345000	20240717	-25.80	199900	20240118	28.06	260000	-1.54	20250120	226500	13.02	20250103	345000	-25.80	20240717	201500	27.05	20240122	0.42	N	002380	5000	480 억	1155209	N	N	261	N	N
40	20250120	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	258000	3500	2	1.38	1697396000	6592	25.08	255500	260000	254000	330500	178500	254500	257493.33	13.00	71	261833	258166	254333	250666	246833	260000	252500	481	76000	5000	193420	500	1	8886471	22927	10.78	0.42	12	0.07	23931.00	616916.00	345000	20240717	-25.22	199900	20240118	29.06	260000	-0.77	20250120	226500	13.91	20250103	345000	-25.22	20240717	201500	28.04	20240122	0.42	N	002380	5000	480 억	1155209	N	N	261	N	N
41	20250120	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	1000	2	0.39	14844500	58	0.22	255500	257500	255500	330500	178500	254500	255939.66	13.00	-5	261833	258166	254333	250666	246833	260000	252500	481	76000	5000	193420	500	1	8886471	22705	10.68	0.41	12	0.00	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	258000	-0.97	20250117	226500	12.80	20250103	345000	-25.94	20240717	201500	26.80	20240122	0.42	N	002380	5000	480 억	1155209	N	N	261	N	N
42	20250117	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254500	1000	2	0.39	6702969000	26284	100.06	250500	258000	250500	329500	177500	253500	255020.91	13.01	-5400	260166	256832	252666	249332	245166	258500	251000	481	76000	5000	192660	500	1	8886471	22616	10.63	0.41	12	0.30	23931.00	616916.00	345000	20240717	-26.23	199900	20240118	27.31	258000	-1.36	20250117	226500	12.36	20250103	345000	-26.23	20240717	199900	27.31	20240118	0.44	N	002380	5000	480 억	1156350	N	N	261	N	N
43	20250117	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	256000	2500	2	0.99	6222123000	24401	92.89	250500	258000	250500	329500	177500	253500	254994.59	13.01	-4603	260166	256832	252666	249332	245166	258500	251000	481	76000	5000	192660	500	1	8886471	22749	10.70	0.41	12	0.27	23931.00	616916.00	345000	20240717	-25.80	199900	20240118	28.06	258000	-0.78	20250117	226500	13.02	20250103	345000	-25.80	20240717	199900	28.06	20240118	0.44	N	002380	5000	480 억	1156350	N	N	353	N	N
44	20250117	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255000	1500	2	0.59	5024775500	19716	75.06	250500	258000	250500	329500	177500	253500	254857.76	13.01	-2837	260166	256832	252666	249332	245166	258500	251000	481	76000	5000	192660	500	1	8886471	22661	10.66	0.41	12	0.22	23931.00	616916.00	345000	20240717	-26.09	199900	20240118	27.56	258000	-1.16	20250117	226500	12.58	20250103	345000	-26.09	20240717	199900	27.56	20240118	0.44	N	002380	5000	480 억	1156350	N	N	353	N	N
45	20250117	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254000	500	2	0.20	4321209000	16955	64.55	250500	258000	250500	329500	177500	253500	254863.40	13.01	-1231	260166	256832	252666	249332	245166	258500	251000	481	76000	5000	192660	500	1	8886471	22572	10.61	0.41	12	0.19	23931.00	616916.00	345000	20240717	-26.38	199900	20240118	27.06	258000	-1.55	20250117	226500	12.14	20250103	345000	-26.38	20240717	199900	27.06	20240118	0.44	N	002380	5000	480 억	1156350	N	N	353	N	N
46	20250117	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	2000	2	0.79	3403148000	13349	50.82	250500	258000	250500	329500	177500	253500	254936.55	13.01	259	260166	256832	252666	249332	245166	258500	251000	481	76000	5000	192660	500	1	8886471	22705	10.68	0.41	12	0.15	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	258000	-0.97	20250117	226500	12.80	20250103	345000	-25.94	20240717	199900	27.81	20240118	0.44	N	002380	5000	480 억	1156350	N	N	353	N	N
47	20250117	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255500	2000	2	0.79	2926514000	11485	43.72	250500	258000	250500	329500	177500	253500	254811.84	13.01	1163	260166	256832	252666	249332	245166	258500	251000	481	76000	5000	192660	500	1	8886471	22705	10.68	0.41	12	0.13	23931.00	616916.00	345000	20240717	-25.94	199900	20240118	27.81	258000	-0.97	20250117	226500	12.80	20250103	345000	-25.94	20240717	199900	27.81	20240118	0.44	N	002380	5000	480 억	1156350	N	N	353	N	N
48	20250117	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	255000	1500	2	0.59	1839732000	7242	27.57	250500	257500	250500	329500	177500	253500	254036.45	13.01	1300	260166	256832	252666	249332	245166	258500	251000	481	76000	5000	192660	500	1	8886471	22661	10.66	0.41	12	0.08	23931.00	616916.00	345000	20240717	-26.09	199900	20240118	27.56	257500	-0.97	20250117	226500	12.58	20250103	345000	-26.09	20240717	199900	27.56	20240118	0.44	N	002380	5000	480 억	1156350	N	N	353	N	N
49	20250117	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	254500	1000	2	0.39	549229000	2178	8.29	250500	254500	250500	329500	177500	253500	252171.26	13.01	820	260166	256832	252666	249332	245166	258500	251000	481	76000	5000	192660	500	1	8886471	22616	10.63	0.41	12	0.02	23931.00	616916.00	345000	20240717	-26.23	199900	20240118	27.31	256000	-0.59	20250116	226500	12.36	20250103	345000	-26.23	20240717	199900	27.31	20240118	0.44	N	002380	5000	480 억	1156350	N	N	353	N	N
50	20250116	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	6500	2	2.63	6621859000	26206	151.18	249500	256000	248500	321000	173000	247000	252684.22	13.05	-6102	252333	249666	247333	244666	242333	249500	244500	481	74000	5000	187720	500	1	8886471	22527	10.59	0.41	12	0.29	23931.00	616916.00	345000	20240717	-26.52	199900	20240118	26.81	256000	-0.98	20250116	226500	11.92	20250103	345000	-26.52	20240717	199900	26.81	20240118	0.43	N	002380	5000	480 억	1159271	N	N	353	N	N
51	20250116	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	4500	2	1.82	5913189500	23405	135.02	249500	256000	248500	321000	173000	247000	252646.42	13.05	-5686	252333	249666	247333	244666	242333	249500	244500	481	74000	5000	187720	500	1	8886471	22349	10.51	0.41	12	0.26	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	256000	-1.76	20250116	226500	11.04	20250103	345000	-27.10	20240717	199900	25.81	20240118	0.43	N	002380	5000	480 억	1159271	N	N	214	N	N
52	20250116	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	6000	2	2.43	4876524500	19295	111.31	249500	256000	248500	321000	173000	247000	252735.14	13.05	-4322	252333	249666	247333	244666	242333	249500	244500	481	74000	5000	187720	500	1	8886471	22483	10.57	0.41	12	0.22	23931.00	616916.00	345000	20240717	-26.67	199900	20240118	26.56	256000	-1.17	20250116	226500	11.70	20250103	345000	-26.67	20240717	199900	26.56	20240118	0.43	N	002380	5000	480 억	1159271	N	N	214	N	N
53	20250116	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	4500	2	1.82	4136201500	16364	94.40	249500	256000	248500	321000	173000	247000	252762.25	13.05	-2574	252333	249666	247333	244666	242333	249500	244500	481	74000	5000	187720	500	1	8886471	22349	10.51	0.41	12	0.18	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	256000	-1.76	20250116	226500	11.04	20250103	345000	-27.10	20240717	199900	25.81	20240118	0.43	N	002380	5000	480 억	1159271	N	N	214	N	N
54	20250116	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253500	6500	2	2.63	3458607000	13679	78.91	249500	256000	248500	321000	173000	247000	252840.63	13.05	-1391	252333	249666	247333	244666	242333	249500	244500	481	74000	5000	187720	500	1	8886471	22527	10.59	0.41	12	0.15	23931.00	616916.00	345000	20240717	-26.52	199900	20240118	26.81	256000	-0.98	20250116	226500	11.92	20250103	345000	-26.52	20240717	199900	26.81	20240118	0.43	N	002380	5000	480 억	1159271	N	N	214	N	N
55	20250116	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	6000	2	2.43	2950172000	11673	67.34	249500	256000	248500	321000	173000	247000	252734.69	13.05	-495	252333	249666	247333	244666	242333	249500	244500	481	74000	5000	187720	500	1	8886471	22483	10.57	0.41	12	0.13	23931.00	616916.00	345000	20240717	-26.67	199900	20240118	26.56	256000	-1.17	20250116	226500	11.70	20250103	345000	-26.67	20240717	199900	26.56	20240118	0.43	N	002380	5000	480 억	1159271	N	N	214	N	N
56	20250116	100132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	253000	6000	2	2.43	1837099000	7256	41.86	249500	256000	248500	321000	173000	247000	253183.43	13.05	1157	252333	249666	247333	244666	242333	249500	244500	481	74000	5000	187720	500	1	8886471	22483	10.57	0.41	12	0.08	23931.00	616916.00	345000	20240717	-26.67	199900	20240118	26.56	256000	-1.17	20250116	226500	11.70	20250103	345000	-26.67	20240717	199900	26.56	20240118	0.43	N	002380	5000	480 억	1159271	N	N	214	N	N
57	20250116	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250000	3000	2	1.21	164632500	659	3.80	249500	251000	248500	321000	173000	247000	249821.70	13.05	424	252333	249666	247333	244666	242333	249500	244500	481	74000	5000	187720	500	1	8886471	22216	10.45	0.41	12	0.01	23931.00	616916.00	345000	20240717	-27.54	199900	20240118	25.06	253000	-1.19	20250110	226500	10.38	20250103	345000	-27.54	20240717	199900	25.06	20240118	0.43	N	002380	5000	480 억	1159271	N	N	214	N	N
58	20250115	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	2000	2	0.82	4279839500	17327	63.91	247000	250000	245000	318500	171500	245000	247004.07	13.10	-4318	252666	248832	245666	241832	238666	247250	240250	481	73500	5000	186200	500	1	8886471	21950	10.32	0.40	12	0.19	23931.00	616916.00	345000	20240717	-28.41	199900	20240118	23.56	253000	-2.37	20250110	226500	9.05	20250103	345000	-28.41	20240717	199900	23.56	20240118	0.42	N	002380	5000	480 억	1163773	N	N	214	N	N
59	20250115	150132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	2000	2	0.82	3783628000	15321	56.51	247000	250000	245000	318500	171500	245000	246956.99	13.10	-3769	252666	248832	245666	241832	238666	247250	240250	481	73500	5000	186200	500	1	8886471	21950	10.32	0.40	12	0.17	23931.00	616916.00	345000	20240717	-28.41	199900	20240118	23.56	253000	-2.37	20250110	226500	9.05	20250103	345000	-28.41	20240717	199900	23.56	20240118	0.42	N	002380	5000	480 억	1163773	N	N	30	N	N
60	20250115	140132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	1000	2	0.41	3163539500	12803	47.22	247000	250000	245000	318500	171500	245000	247093.61	13.10	-3512	252666	248832	245666	241832	238666	247250	240250	481	73500	5000	186200	500	1	8886471	21861	10.28	0.40	12	0.14	23931.00	616916.00	345000	20240717	-28.70	199900	20240118	23.06	253000	-2.77	20250110	226500	8.61	20250103	345000	-28.70	20240717	199900	23.06	20240118	0.42	N	002380	5000	480 억	1163773	N	N	30	N	N
61	20250115	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	500	2	0.20	2567801000	10382	38.29	247000	250000	245500	318500	171500	245000	247332.02	13.10	-3307	252666	248832	245666	241832	238666	247250	240250	481	73500	5000	186200	500	1	8886471	21816	10.26	0.40	12	0.12	23931.00	616916.00	345000	20240717	-28.84	199900	20240118	22.81	253000	-2.96	20250110	226500	8.39	20250103	345000	-28.84	20240717	199900	22.81	20240118	0.42	N	002380	5000	480 억	1163773	N	N	30	N	N
62	20250115	120132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	1500	2	0.61	2196182500	8871	32.72	247000	250000	245500	318500	171500	245000	247568.76	13.10	-3430	252666	248832	245666	241832	238666	247250	240250	481	73500	5000	186200	500	1	8886471	21905	10.30	0.40	12	0.10	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	253000	-2.57	20250110	226500	8.83	20250103	345000	-28.55	20240717	199900	23.31	20240118	0.42	N	002380	5000	480 억	1163773	N	N	30	N	N
63	20250115	110132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247000	2000	2	0.82	1613454500	6507	24.00	247000	250000	245500	318500	171500	245000	247956.74	13.10	-2139	252666	248832	245666	241832	238666	247250	240250	481	73500	5000	186200	500	1	8886471	21950	10.32	0.40	12	0.07	23931.00	616916.00	345000	20240717	-28.41	199900	20240118	23.56	253000	-2.37	20250110	226500	9.05	20250103	345000	-28.41	20240717	199900	23.56	20240118	0.42	N	002380	5000	480 억	1163773	N	N	30	N	N
64	20250115	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	2500	2	1.02	968080500	3896	14.37	247000	250000	246500	318500	171500	245000	248480.62	13.10	-1100	252666	248832	245666	241832	238666	247250	240250	481	73500	5000	186200	500	1	8886471	21994	10.34	0.40	12	0.04	23931.00	616916.00	345000	20240717	-28.26	199900	20240118	23.81	253000	-2.17	20250110	226500	9.27	20250103	345000	-28.26	20240717	199900	23.81	20240118	0.42	N	002380	5000	480 억	1163773	N	N	30	N	N
65	20250115	090132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	1500	2	0.61	11119500	45	0.17	247000	248000	246500	318500	171500	245000	247100.00	13.10	1	252666	248832	245666	241832	238666	247250	240250	481	73500	5000	186200	500	1	8886471	21905	10.30	0.40	12	0.00	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	253000	-2.57	20250110	226500	8.83	20250103	345000	-28.55	20240717	199900	23.31	20240118	0.42	N	002380	5000	480 억	1163773	N	N	30	N	N
66	20250114	160130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	0	3	0.00	6650694500	27089	103.79	248500	249500	242500	318500	171500	245000	245512.75	13.23	-12961	256000	250500	247000	241500	238000	248750	239750	481	73500	5000	186200	500	1	8886471	21772	10.24	0.40	12	0.30	23931.00	616916.00	345000	20240717	-28.99	199900	20240118	22.56	253000	-3.16	20250110	226500	8.17	20250103	345000	-28.99	20240717	199900	22.56	20240118	0.43	N	002380	5000	480 억	1175831	N	N	30	N	N
67	20250114	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	1000	2	0.41	6027623500	24549	94.06	248500	249500	242500	318500	171500	245000	245534.38	13.23	-12436	256000	250500	247000	241500	238000	248750	239750	481	73500	5000	186200	500	1	8886471	21861	10.28	0.40	12	0.28	23931.00	616916.00	345000	20240717	-28.70	199900	20240118	23.06	253000	-2.77	20250110	226500	8.61	20250103	345000	-28.70	20240717	199900	23.06	20240118	0.43	N	002380	5000	480 억	1175831	N	N	217	N	N
68	20250114	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	1500	2	0.61	5237395500	21332	81.73	248500	249500	242500	318500	171500	245000	245518.26	13.23	-10983	256000	250500	247000	241500	238000	248750	239750	481	73500	5000	186200	500	1	8886471	21905	10.30	0.40	12	0.24	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	253000	-2.57	20250110	226500	8.83	20250103	345000	-28.55	20240717	199900	23.31	20240118	0.43	N	002380	5000	480 억	1175831	N	N	217	N	N
69	20250114	130132	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	1000	2	0.41	3974036000	16212	62.11	248500	249500	242500	318500	171500	245000	245129.29	13.23	-8312	256000	250500	247000	241500	238000	248750	239750	481	73500	5000	186200	500	1	8886471	21861	10.28	0.40	12	0.18	23931.00	616916.00	345000	20240717	-28.70	199900	20240118	23.06	253000	-2.77	20250110	226500	8.61	20250103	345000	-28.70	20240717	199900	23.06	20240118	0.43	N	002380	5000	480 억	1175831	N	N	217	N	N
70	20250114	120131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	-500	5	-0.20	3153484000	12867	49.30	248500	249500	242500	318500	171500	245000	245083.08	13.23	-6340	256000	250500	247000	241500	238000	248750	239750	481	73500	5000	186200	500	1	8886471	21727	10.22	0.40	12	0.14	23931.00	616916.00	345000	20240717	-29.13	199900	20240118	22.31	253000	-3.36	20250110	226500	7.95	20250103	345000	-29.13	20240717	199900	22.31	20240118	0.43	N	002380	5000	480 억	1175831	N	N	217	N	N
71	20250114	110131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	-1000	5	-0.41	2711294000	11053	42.35	248500	249500	242500	318500	171500	245000	245299.38	13.23	-5086	256000	250500	247000	241500	238000	248750	239750	481	73500	5000	186200	500	1	8886471	21683	10.20	0.40	12	0.12	23931.00	616916.00	345000	20240717	-29.28	199900	20240118	22.06	253000	-3.56	20250110	226500	7.73	20250103	345000	-29.28	20240717	199900	22.06	20240118	0.43	N	002380	5000	480 억	1175831	N	N	217	N	N
72	20250114	100131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244500	-500	5	-0.20	1439743000	5830	22.34	248500	249500	244500	318500	171500	245000	246954.20	13.23	-2973	256000	250500	247000	241500	238000	248750	239750	481	73500	5000	186200	500	1	8886471	21727	10.22	0.40	12	0.07	23931.00	616916.00	345000	20240717	-29.13	199900	20240118	22.31	253000	-3.36	20250110	226500	7.95	20250103	345000	-29.13	20240717	199900	22.31	20240118	0.43	N	002380	5000	480 억	1175831	N	N	217	N	N
73	20250114	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	2500	2	1.02	31793500	128	0.49	248500	249000	247500	318500	171500	245000	248386.72	13.23	-26	256000	250500	247000	241500	238000	248750	239750	481	73500	5000	186200	500	1	8886471	21994	10.34	0.40	12	0.00	23931.00	616916.00	345000	20240717	-28.26	199900	20240118	23.81	253000	-2.17	20250110	226500	9.27	20250103	345000	-28.26	20240717	199900	23.81	20240118	0.43	N	002380	5000	480 억	1175831	N	N	217	N	N
74	20250113	160131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	-6000	5	-2.39	6408908500	26091	51.68	249000	252500	243500	326000	176000	251000	245635.71	13.32	-9260	262000	256500	247500	242000	233000	259250	244750	481	75000	5000	190760	500	1	8886471	21772	10.24	0.40	12	0.29	23931.00	616916.00	345000	20240717	-28.99	199900	20240118	22.56	253000	-3.16	20250110	226500	8.17	20250103	345000	-28.99	20240717	199900	22.56	20240118	0.43	N	002380	5000	480 억	1183725	N	N	217	N	N
75	20250113	150131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246500	-4500	5	-1.79	5704268000	23220	46.00	249000	252500	243500	326000	176000	251000	245660.46	13.32	-8154	262000	256500	247500	242000	233000	259250	244750	481	75000	5000	190760	500	1	8886471	21905	10.30	0.40	12	0.26	23931.00	616916.00	345000	20240717	-28.55	199900	20240118	23.31	253000	-2.57	20250110	226500	8.83	20250103	345000	-28.55	20240717	199900	23.31	20240118	0.43	N	002380	5000	480 억	1183725	N	N	370	N	N
76	20250113	140131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	-5500	5	-2.19	4683857000	19064	37.76	249000	252500	243500	326000	176000	251000	245689.53	13.32	-6206	262000	256500	247500	242000	233000	259250	244750	481	75000	5000	190760	500	1	8886471	21816	10.26	0.40	12	0.21	23931.00	616916.00	345000	20240717	-28.84	199900	20240118	22.81	253000	-2.96	20250110	226500	8.39	20250103	345000	-28.84	20240717	199900	22.81	20240118	0.43	N	002380	5000	480 억	1183725	N	N	370	N	N
77	20250113	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245500	-5500	5	-2.19	3961882500	16130	31.95	249000	252500	243500	326000	176000	251000	245619.98	13.32	-4640	262000	256500	247500	242000	233000	259250	244750	481	75000	5000	190760	500	1	8886471	21816	10.26	0.40	12	0.18	23931.00	616916.00	345000	20240717	-28.84	199900	20240118	22.81	253000	-2.96	20250110	226500	8.39	20250103	345000	-28.84	20240717	199900	22.81	20240118	0.43	N	002380	5000	480 억	1183725	N	N	370	N	N
78	20250113	120130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	245000	-6000	5	-2.39	3456174000	14067	27.86	249000	252500	243500	326000	176000	251000	245691.49	13.32	-3706	262000	256500	247500	242000	233000	259250	244750	481	75000	5000	190760	500	1	8886471	21772	10.24	0.40	12	0.16	23931.00	616916.00	345000	20240717	-28.99	199900	20240118	22.56	253000	-3.16	20250110	226500	8.17	20250103	345000	-28.99	20240717	199900	22.56	20240118	0.43	N	002380	5000	480 억	1183725	N	N	370	N	N
79	20250113	110130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	-7000	5	-2.79	2881735500	11721	23.22	249000	252500	243500	326000	176000	251000	245858.26	13.32	-3267	262000	256500	247500	242000	233000	259250	244750	481	75000	5000	190760	500	1	8886471	21683	10.20	0.40	12	0.13	23931.00	616916.00	345000	20240717	-29.28	199900	20240118	22.06	253000	-3.56	20250110	226500	7.73	20250103	345000	-29.28	20240717	199900	22.06	20240118	0.43	N	002380	5000	480 억	1183725	N	N	370	N	N
80	20250113	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	-5000	5	-1.99	1407796500	5703	11.30	249000	252500	244000	326000	176000	251000	246847.55	13.32	-1466	262000	256500	247500	242000	233000	259250	244750	481	75000	5000	190760	500	1	8886471	21861	10.28	0.40	12	0.06	23931.00	616916.00	345000	20240717	-28.70	199900	20240118	23.06	253000	-2.77	20250110	226500	8.61	20250103	345000	-28.70	20240717	199900	23.06	20240118	0.43	N	002380	5000	480 억	1183725	N	N	370	N	N
81	20250113	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252500	1500	2	0.60	115669500	461	0.91	249000	252500	249000	326000	176000	251000	250908.79	13.32	-17	262000	256500	247500	242000	233000	259250	244750	481	75000	5000	190760	500	1	8886471	22438	10.55	0.41	12	0.01	23931.00	616916.00	345000	20240717	-26.81	199900	20240118	26.31	253000	-0.20	20250110	226500	11.48	20250103	345000	-26.81	20240717	199900	26.31	20240118	0.43	N	002380	5000	480 억	1183725	N	N	370	N	N
82	20250110	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251000	11500	2	4.80	12548654000	50406	216.91	238500	253000	238500	311000	168000	239500	248951.35	13.26	8020	243833	241666	239833	237666	235833	242750	238750	481	71500	5000	182020	500	1	8886471	22305	10.49	0.41	12	0.57	23931.00	616916.00	345000	20240717	-27.25	199900	20240118	25.56	253000	-0.79	20250110	226500	10.82	20250103	345000	-27.25	20240717	199900	25.56	20240118	0.44	N	002380	5000	480 억	1178682	N	N	370	N	N
83	20250110	150130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	252000	12500	2	5.22	11804970000	47449	204.19	238500	253000	238500	311000	168000	239500	248792.81	13.26	8614	243833	241666	239833	237666	235833	242750	238750	481	71500	5000	182020	500	1	8886471	22394	10.53	0.41	12	0.53	23931.00	616916.00	345000	20240717	-26.96	199900	20240118	26.06	253000	-0.40	20250110	226500	11.26	20250103	345000	-26.96	20240717	199900	26.06	20240118	0.44	N	002380	5000	480 억	1178682	N	N	174	N	N
84	20250110	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	250500	11000	2	4.59	9378543500	37812	162.72	238500	252000	238500	311000	168000	239500	248030.88	13.26	7669	243833	241666	239833	237666	235833	242750	238750	481	71500	5000	182020	500	1	8886471	22261	10.47	0.41	12	0.43	23931.00	616916.00	345000	20240717	-27.39	199900	20240118	25.31	252000	-0.60	20250110	226500	10.60	20250103	345000	-27.39	20240717	199900	25.31	20240118	0.44	N	002380	5000	480 억	1178682	N	N	174	N	N
85	20250110	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	251500	12000	2	5.01	7695610000	31087	133.78	238500	252000	238500	311000	168000	239500	247550.74	13.26	9095	243833	241666	239833	237666	235833	242750	238750	481	71500	5000	182020	500	1	8886471	22349	10.51	0.41	12	0.35	23931.00	616916.00	345000	20240717	-27.10	199900	20240118	25.81	252000	-0.20	20250110	226500	11.04	20250103	345000	-27.10	20240717	199900	25.81	20240118	0.44	N	002380	5000	480 억	1178682	N	N	174	N	N
86	20250110	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	249500	10000	2	4.18	5505968000	22344	96.15	238500	250000	238500	311000	168000	239500	246418.19	13.26	6490	243833	241666	239833	237666	235833	242750	238750	481	71500	5000	182020	500	1	8886471	22172	10.43	0.40	12	0.25	23931.00	616916.00	345000	20240717	-27.68	199900	20240118	24.81	250000	-0.20	20250110	226500	10.15	20250103	345000	-27.68	20240717	199900	24.81	20240118	0.44	N	002380	5000	480 억	1178682	N	N	174	N	N
87	20250110	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	247500	8000	2	3.34	4278768000	17422	74.97	238500	249000	238500	311000	168000	239500	245595.68	13.26	6040	243833	241666	239833	237666	235833	242750	238750	481	71500	5000	182020	500	1	8886471	21994	10.34	0.40	12	0.20	23931.00	616916.00	345000	20240717	-28.26	199900	20240118	23.81	249000	-0.60	20250110	226500	9.27	20250103	345000	-28.26	20240717	199900	23.81	20240118	0.44	N	002380	5000	480 억	1178682	N	N	174	N	N
88	20250110	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	246000	6500	2	2.71	2216208000	9079	39.07	238500	247500	238500	311000	168000	239500	244102.65	13.26	3566	243833	241666	239833	237666	235833	242750	238750	481	71500	5000	182020	500	1	8886471	21861	10.28	0.40	12	0.10	23931.00	616916.00	345000	20240717	-28.70	199900	20240118	23.06	247500	-0.61	20250110	226500	8.61	20250103	345000	-28.70	20240717	199900	23.06	20240118	0.44	N	002380	5000	480 억	1178682	N	N	174	N	N
89	20250110	090130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-500	5	-0.21	37714000	158	0.68	238500	240000	238500	311000	168000	239500	238696.20	13.26	4	243833	241666	239833	237666	235833	242750	238750	481	71500	5000	182020	500	1	8886471	21239	9.99	0.39	12	0.00	23931.00	616916.00	345000	20240717	-30.72	199900	20240118	19.56	243000	-1.65	20250107	226500	5.52	20250103	345000	-30.72	20240717	199900	19.56	20240118	0.44	N	002380	5000	480 억	1178682	N	N	174	N	N
90	20250109	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-500	5	-0.21	5575574500	23233	96.60	238000	242000	238000	312000	168000	240000	239985.17	13.27	-161	248000	244000	239000	235000	230000	246000	237000	481	72000	5000	182400	500	1	8886471	21283	10.01	0.39	12	0.26	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	243000	-1.44	20250107	226500	5.74	20250103	345000	-30.58	20240717	199900	19.81	20240118	0.43	N	002380	5000	480 억	1179083	N	N	174	N	N
91	20250109	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	1000	2	0.42	3381905500	14088	58.58	238000	242000	238000	312000	168000	240000	240055.76	13.27	-3677	248000	244000	239000	235000	230000	246000	237000	481	72000	5000	182400	500	1	8886471	21416	10.07	0.39	12	0.16	23931.00	616916.00	345000	20240717	-30.14	199900	20240118	20.56	243000	-0.82	20250107	226500	6.40	20250103	345000	-30.14	20240717	199900	20.56	20240118	0.43	N	002380	5000	480 억	1179083	N	N	6	N	N
92	20250109	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-1000	5	-0.42	2327548000	9716	40.40	238000	241000	238000	312000	168000	240000	239558.25	13.27	-2167	248000	244000	239000	235000	230000	246000	237000	481	72000	5000	182400	500	1	8886471	21239	9.99	0.39	12	0.11	23931.00	616916.00	345000	20240717	-30.72	199900	20240118	19.56	243000	-1.65	20250107	226500	5.52	20250103	345000	-30.72	20240717	199900	19.56	20240118	0.43	N	002380	5000	480 억	1179083	N	N	6	N	N
93	20250109	130129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-500	5	-0.21	1954326000	8159	33.93	238000	241000	238000	312000	168000	240000	239530.09	13.27	-1262	248000	244000	239000	235000	230000	246000	237000	481	72000	5000	182400	500	1	8886471	21283	10.01	0.39	12	0.09	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	243000	-1.44	20250107	226500	5.74	20250103	345000	-30.58	20240717	199900	19.81	20240118	0.43	N	002380	5000	480 억	1179083	N	N	6	N	N
94	20250109	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239500	-500	5	-0.21	1647593500	6882	28.62	238000	241000	238000	312000	168000	240000	239406.20	13.27	-1095	248000	244000	239000	235000	230000	246000	237000	481	72000	5000	182400	500	1	8886471	21283	10.01	0.39	12	0.08	23931.00	616916.00	345000	20240717	-30.58	199900	20240118	19.81	243000	-1.44	20250107	226500	5.74	20250103	345000	-30.58	20240717	199900	19.81	20240118	0.43	N	002380	5000	480 억	1179083	N	N	6	N	N
95	20250109	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	500	2	0.21	1398127500	5843	24.30	238000	241000	238000	312000	168000	240000	239282.47	13.27	-940	248000	244000	239000	235000	230000	246000	237000	481	72000	5000	182400	500	1	8886471	21372	10.05	0.39	12	0.07	23931.00	616916.00	345000	20240717	-30.29	199900	20240118	20.31	243000	-1.03	20250107	226500	6.18	20250103	345000	-30.29	20240717	199900	20.31	20240118	0.43	N	002380	5000	480 억	1179083	N	N	6	N	N
96	20250109	100129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	-1000	5	-0.42	831963500	3475	14.45	238000	241000	238000	312000	168000	240000	239413.96	13.27	91	248000	244000	239000	235000	230000	246000	237000	481	72000	5000	182400	500	1	8886471	21239	9.99	0.39	12	0.04	23931.00	616916.00	345000	20240717	-30.72	199900	20240118	19.56	243000	-1.65	20250107	226500	5.52	20250103	345000	-30.72	20240717	199900	19.56	20240118	0.43	N	002380	5000	480 억	1179083	N	N	6	N	N
97	20250109	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	0	3	0.00	51140000	214	0.89	238000	241000	238000	312000	168000	240000	238971.96	13.27	-13	248000	244000	239000	235000	230000	246000	237000	481	72000	5000	182400	500	1	8886471	21328	10.03	0.39	12	0.00	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	243000	-1.23	20250107	226500	5.96	20250103	345000	-30.43	20240717	199900	20.06	20240118	0.43	N	002380	5000	480 억	1179083	N	N	6	N	N
98	20250108	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	2000	2	0.84	5770879000	24044	103.53	235500	243000	234000	309000	167000	238000	240013.27	13.32	-3696	246000	242000	239000	235000	232000	244000	237000	481	71000	5000	180880	500	1	8886471	21328	10.03	0.39	12	0.27	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	243000	0.00	20250107	226500	5.96	20250103	345000	-30.43	20240717	199900	20.06	20240118	0.45	N	002380	5000	480 억	1183508	N	N	6	N	N
99	20250108	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	2500	2	1.05	5352711500	22303	96.03	235500	243000	234000	309000	167000	238000	239999.62	13.32	-2871	246000	242000	239000	235000	232000	244000	237000	481	71000	5000	180880	500	1	8886471	21372	10.05	0.39	12	0.25	23931.00	616916.00	345000	20240717	-30.29	199900	20240118	20.31	243000	0.00	20250107	226500	6.18	20250103	345000	-30.29	20240717	199900	20.31	20240118	0.45	N	002380	5000	480 억	1183508	N	N	21	N	N
100	20250108	140130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	3000	2	1.26	4750509500	19803	85.27	235500	243000	234000	309000	167000	238000	239888.38	13.32	-1469	246000	242000	239000	235000	232000	244000	237000	481	71000	5000	180880	500	1	8886471	21416	10.07	0.39	12	0.22	23931.00	616916.00	345000	20240717	-30.14	199900	20240118	20.56	243000	0.00	20250107	226500	6.40	20250103	345000	-30.14	20240717	199900	20.56	20240118	0.45	N	002380	5000	480 억	1183508	N	N	21	N	N
101	20250108	130130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241500	3500	2	1.47	3929784000	16407	70.65	235500	243000	234000	309000	167000	238000	239518.74	13.32	-727	246000	242000	239000	235000	232000	244000	237000	481	71000	5000	180880	500	1	8886471	21461	10.09	0.39	12	0.18	23931.00	616916.00	345000	20240717	-30.00	199900	20240118	20.81	243000	0.00	20250107	226500	6.62	20250103	345000	-30.00	20240717	199900	20.81	20240118	0.45	N	002380	5000	480 억	1183508	N	N	21	N	N
102	20250108	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	4000	2	1.68	3625639500	15148	65.23	235500	243000	234000	309000	167000	238000	239347.74	13.32	-946	246000	242000	239000	235000	232000	244000	237000	481	71000	5000	180880	500	1	8886471	21505	10.11	0.39	12	0.17	23931.00	616916.00	345000	20240717	-29.86	199900	20240118	21.06	243000	0.00	20250107	226500	6.84	20250103	345000	-29.86	20240717	199900	21.06	20240118	0.45	N	002380	5000	480 억	1183508	N	N	21	N	N
103	20250108	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240500	2500	2	1.05	2949800000	12347	53.16	235500	243000	234000	309000	167000	238000	238908.24	13.32	-1515	246000	242000	239000	235000	232000	244000	237000	481	71000	5000	180880	500	1	8886471	21372	10.05	0.39	12	0.14	23931.00	616916.00	345000	20240717	-30.29	199900	20240118	20.31	243000	0.00	20250107	226500	6.18	20250103	345000	-30.29	20240717	199900	20.31	20240118	0.45	N	002380	5000	480 억	1183508	N	N	21	N	N
104	20250108	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-2500	5	-1.05	897772500	3808	16.40	235500	238500	234000	309000	167000	238000	235759.59	13.32	-1141	246000	242000	239000	235000	232000	244000	237000	481	71000	5000	180880	500	1	8886471	20928	9.84	0.38	12	0.04	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	243000	-3.09	20250107	226500	3.97	20250103	345000	-31.74	20240717	199900	17.81	20240118	0.45	N	002380	5000	480 억	1183508	N	N	21	N	N
105	20250108	090131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	-1500	5	-0.63	26184000	111	0.48	235500	238000	235500	309000	167000	238000	235891.89	13.32	-17	246000	242000	239000	235000	232000	244000	237000	481	71000	5000	180880	500	1	8886471	21017	9.88	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.45	199900	20240118	18.31	243000	-2.67	20250107	226500	4.42	20250103	345000	-31.45	20240717	199900	18.31	20240118	0.45	N	002380	5000	480 억	1183508	N	N	21	N	N
106	20250107	160129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	1000	2	0.42	5541434000	23218	79.90	237000	243000	236000	308000	166000	237000	238669.77	13.30	1627	242666	239832	235166	232332	227666	241250	233750	481	71000	5000	180120	500	1	8886471	21150	9.95	0.39	12	0.26	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	243000	-2.06	20250107	226500	5.08	20250103	345000	-31.01	20240717	199900	19.06	20240118	0.46	N	002380	5000	480 억	1182099	N	N	21	N	N
107	20250107	150129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	1000	2	0.42	5227172000	21898	75.36	237000	243000	236000	308000	166000	237000	238705.45	13.30	1622	242666	239832	235166	232332	227666	241250	233750	481	71000	5000	180120	500	1	8886471	21150	9.95	0.39	12	0.25	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	243000	-2.06	20250107	226500	5.08	20250103	345000	-31.01	20240717	199900	19.06	20240118	0.46	N	002380	5000	480 억	1182099	N	N	44	N	N
108	20250107	140129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	1000	2	0.42	4662959000	19526	67.20	237000	243000	236000	308000	166000	237000	238807.69	13.30	1878	242666	239832	235166	232332	227666	241250	233750	481	71000	5000	180120	500	1	8886471	21150	9.95	0.39	12	0.22	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	243000	-2.06	20250107	226500	5.08	20250103	345000	-31.01	20240717	199900	19.06	20240118	0.46	N	002380	5000	480 억	1182099	N	N	44	N	N
109	20250107	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	0	3	0.00	4130683500	17285	59.48	237000	243000	236000	308000	166000	237000	238975.04	13.30	2217	242666	239832	235166	232332	227666	241250	233750	481	71000	5000	180120	500	1	8886471	21061	9.90	0.38	12	0.19	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	243000	-2.47	20250107	226500	4.64	20250103	345000	-31.30	20240717	199900	18.56	20240118	0.46	N	002380	5000	480 억	1182099	N	N	44	N	N
110	20250107	120129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	0	3	0.00	3551446000	14843	51.08	237000	243000	236000	308000	166000	237000	239267.40	13.30	1694	242666	239832	235166	232332	227666	241250	233750	481	71000	5000	180120	500	1	8886471	21061	9.90	0.38	12	0.17	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	243000	-2.47	20250107	226500	4.64	20250103	345000	-31.30	20240717	199900	18.56	20240118	0.46	N	002380	5000	480 억	1182099	N	N	44	N	N
111	20250107	110129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	3000	2	1.27	2921107000	12196	41.97	237000	243000	236000	308000	166000	237000	239513.53	13.30	1903	242666	239832	235166	232332	227666	241250	233750	481	71000	5000	180120	500	1	8886471	21328	10.03	0.39	12	0.14	23931.00	616916.00	345000	20240717	-30.43	199900	20240118	20.06	243000	-1.23	20250107	226500	5.96	20250103	345000	-30.43	20240717	199900	20.06	20240118	0.46	N	002380	5000	480 억	1182099	N	N	44	N	N
112	20250107	100130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	4000	2	1.69	2255445500	9424	32.43	237000	243000	236000	308000	166000	237000	239329.96	13.30	1652	242666	239832	235166	232332	227666	241250	233750	481	71000	5000	180120	500	1	8886471	21416	10.07	0.39	12	0.11	23931.00	616916.00	345000	20240717	-30.14	199900	20240118	20.56	243000	-0.82	20250107	226500	6.40	20250103	345000	-30.14	20240717	199900	20.56	20240118	0.46	N	002380	5000	480 억	1182099	N	N	44	N	N
113	20250107	090129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	1000	2	0.42	322889500	1357	4.67	237000	238500	237000	308000	166000	237000	237943.63	13.30	989	242666	239832	235166	232332	227666	241250	233750	481	71000	5000	180120	500	1	8886471	21150	9.95	0.39	12	0.02	23931.00	616916.00	345000	20240717	-31.01	199900	20240118	19.06	238500	-0.21	20250107	226500	5.08	20250103	345000	-31.01	20240717	199900	19.06	20240118	0.46	N	002380	5000	480 억	1182099	N	N	44	N	N
114	20250106	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	6500	2	2.82	6811327500	29038	167.97	231500	238000	230500	299500	161500	230500	234565.66	13.22	5642	241166	235832	231166	225832	221166	238500	228500	481	69000	5000	175180	500	1	8886471	21061	9.90	0.38	12	0.33	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	238000	-0.42	20250106	226500	4.64	20250103	345000	-31.30	20240717	199900	18.56	20240118	0.43	N	002380	5000	480 억	1174750	N	N	44	N	N
115	20250106	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	6500	2	2.82	6241486500	26635	154.07	231500	237500	230500	299500	161500	230500	234334.02	13.22	5393	241166	235832	231166	225832	221166	238500	228500	481	69000	5000	175180	500	1	8886471	21061	9.90	0.38	12	0.30	23931.00	616916.00	345000	20240717	-31.30	199900	20240118	18.56	237500	-0.21	20250106	226500	4.64	20250103	345000	-31.30	20240717	199900	18.56	20240118	0.43	N	002380	5000	480 억	1174750	N	N	271	N	N
116	20250106	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	5500	2	2.39	5334342500	22798	131.87	231500	236500	230500	299500	161500	230500	233982.92	13.22	4273	241166	235832	231166	225832	221166	238500	228500	481	69000	5000	175180	500	1	8886471	20972	9.86	0.38	12	0.26	23931.00	616916.00	345000	20240717	-31.59	199900	20240118	18.06	236500	0.00	20250102	226500	4.19	20250103	345000	-31.59	20240717	199900	18.06	20240118	0.43	N	002380	5000	480 억	1174750	N	N	271	N	N
117	20250106	130128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	5000	2	2.17	4346126000	18592	107.54	231500	236500	230500	299500	161500	230500	233763.23	13.22	4175	241166	235832	231166	225832	221166	238500	228500	481	69000	5000	175180	500	1	8886471	20928	9.84	0.38	12	0.21	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	236500	0.00	20250102	226500	3.97	20250103	345000	-31.74	20240717	199900	17.81	20240118	0.43	N	002380	5000	480 억	1174750	N	N	271	N	N
118	20250106	120128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	5000	2	2.17	3932917500	16835	97.38	231500	236500	230500	299500	161500	230500	233615.53	13.22	4195	241166	235832	231166	225832	221166	238500	228500	481	69000	5000	175180	500	1	8886471	20928	9.84	0.38	12	0.19	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	236500	0.00	20250102	226500	3.97	20250103	345000	-31.74	20240717	199900	17.81	20240118	0.43	N	002380	5000	480 억	1174750	N	N	271	N	N
119	20250106	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	3500	2	1.52	3019204000	12955	74.94	231500	235000	230500	299500	161500	230500	233053.18	13.22	1871	241166	235832	231166	225832	221166	238500	228500	481	69000	5000	175180	500	1	8886471	20794	9.78	0.38	12	0.15	23931.00	616916.00	345000	20240717	-32.17	199900	20240118	17.06	236500	-1.06	20250102	226500	3.31	20250103	345000	-32.17	20240717	199900	17.06	20240118	0.43	N	002380	5000	480 억	1174750	N	N	271	N	N
120	20250106	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	3000	2	1.30	2049471500	8804	50.93	231500	235000	230500	299500	161500	230500	232788.68	13.22	-315	241166	235832	231166	225832	221166	238500	228500	481	69000	5000	175180	500	1	8886471	20750	9.76	0.38	12	0.10	23931.00	616916.00	345000	20240717	-32.32	199900	20240118	16.81	236500	-1.27	20250102	226500	3.09	20250103	345000	-32.32	20240717	199900	16.81	20240118	0.43	N	002380	5000	480 억	1174750	N	N	271	N	N
121	20250106	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	2500	2	1.08	55511000	240	1.39	231500	233000	230500	299500	161500	230500	231295.83	13.22	-39	241166	235832	231166	225832	221166	238500	228500	481	69000	5000	175180	500	1	8886471	20705	9.74	0.38	12	0.00	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	236500	-1.48	20250102	226500	2.87	20250103	345000	-32.46	20240717	199900	16.56	20240118	0.43	N	002380	5000	480 억	1174750	N	N	271	N	N
122	20250103	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2500	2	1.10	4002360000	17273	67.85	228000	236500	226500	296000	160000	228000	231713.61	13.18	3354	239666	233832	230666	224832	221666	232250	223250	481	68000	5000	173280	500	1	8886471	20483	9.63	0.37	12	0.19	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	236500	0.00	20250102	226500	1.77	20250103	345000	-33.19	20240717	199900	15.31	20240118	0.45	N	002380	5000	480 억	1170982	N	N	271	N	N
123	20250103	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	2500	2	1.10	3731035500	16097	63.23	228000	236500	226500	296000	160000	228000	231784.53	13.18	3528	239666	233832	230666	224832	221666	232250	223250	481	68000	5000	173280	500	1	8886471	20483	9.63	0.37	12	0.18	23931.00	616916.00	345000	20240717	-33.19	199900	20240118	15.31	236500	0.00	20250102	226500	1.77	20250103	345000	-33.19	20240717	199900	15.31	20240118	0.45	N	002380	5000	480 억	1170982	N	N	408	N	N
124	20250103	140128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	3500	2	1.54	3313078000	14283	56.10	228000	236500	226500	296000	160000	228000	231959.53	13.18	3435	239666	233832	230666	224832	221666	232250	223250	481	68000	5000	173280	500	1	8886471	20572	9.67	0.38	12	0.16	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	236500	0.00	20250102	226500	2.21	20250103	345000	-32.90	20240717	199900	15.81	20240118	0.45	N	002380	5000	480 억	1170982	N	N	408	N	N
125	20250103	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	4500	2	1.97	2697308500	11629	45.68	228000	236500	226500	296000	160000	228000	231946.73	13.18	2208	239666	233832	230666	224832	221666	232250	223250	481	68000	5000	173280	500	1	8886471	20661	9.72	0.38	12	0.13	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	236500	0.00	20250102	226500	2.65	20250103	345000	-32.61	20240717	199900	16.31	20240118	0.45	N	002380	5000	480 억	1170982	N	N	408	N	N
126	20250103	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	4500	2	1.97	2379703000	10261	40.30	228000	236500	226500	296000	160000	228000	231917.26	13.18	1901	239666	233832	230666	224832	221666	232250	223250	481	68000	5000	173280	500	1	8886471	20661	9.72	0.38	12	0.12	23931.00	616916.00	345000	20240717	-32.61	199900	20240118	16.31	236500	0.00	20250102	226500	2.65	20250103	345000	-32.61	20240717	199900	16.31	20240118	0.45	N	002380	5000	480 억	1170982	N	N	408	N	N
127	20250103	110128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	4000	2	1.75	1936157500	8352	32.81	228000	236500	226500	296000	160000	228000	231819.62	13.18	1079	239666	233832	230666	224832	221666	232250	223250	481	68000	5000	173280	500	1	8886471	20617	9.69	0.38	12	0.09	23931.00	616916.00	345000	20240717	-32.75	199900	20240118	16.06	236500	0.00	20250102	226500	2.43	20250103	345000	-32.75	20240717	199900	16.06	20240118	0.45	N	002380	5000	480 억	1170982	N	N	408	N	N
128	20250103	100128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	4000	2	1.75	1527428000	6592	25.89	228000	236500	226500	296000	160000	228000	231709.34	13.18	524	239666	233832	230666	224832	221666	232250	223250	481	68000	5000	173280	500	1	8886471	20617	9.69	0.38	12	0.07	23931.00	616916.00	345000	20240717	-32.75	199900	20240118	16.06	236500	0.00	20250102	226500	2.43	20250103	345000	-32.75	20240717	199900	16.06	20240118	0.45	N	002380	5000	480 억	1170982	N	N	408	N	N
129	20250103	090128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226500	-1500	5	-0.66	81360000	358	1.41	228000	228500	226500	296000	160000	228000	227262.57	13.18	-41	239666	233832	230666	224832	221666	232250	223250	481	68000	5000	173280	500	1	8886471	20128	9.46	0.37	12	0.00	23931.00	616916.00	345000	20240717	-34.35	199900	20240118	13.31	236500	-4.23	20250102	226500	0.00	20250103	345000	-34.35	20240717	199900	13.31	20240118	0.45	N	002380	5000	480 억	1170982	N	N	408	N	N
130	20250102	160128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-7500	5	-3.18	5836866500	25324	168.98	236000	236500	227500	306000	165000	235500	230489.90	13.21	-3857	240500	238000	235000	232500	229500	239250	233750	481	70500	5000	178980	500	1	8886471	20261	9.53	0.37	12	0.28	23931.00	616916.00	345000	20240717	-33.91	199900	20240118	14.06	236500	-3.59	20250102	227500	0.22	20250102	345000	-33.91	20240717	199900	14.06	20240118	0.46	N	002380	5000	480 억	1173533	N	N	408	N	N
131	20250102	150128	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-7000	5	-2.97	4731112000	20476	136.63	236000	236500	228000	306000	165000	235500	231056.46	13.21	-4265	240500	238000	235000	232500	229500	239250	233750	481	70500	5000	178980	500	1	8886471	20306	9.55	0.37	12	0.23	23931.00	616916.00	345000	20240717	-33.77	199900	20240118	14.31	236500	-3.38	20250102	228000	0.22	20250102	345000	-33.77	20240717	199900	14.31	20240118	0.46	N	002380	5000	480 억	1173533	N	N	360	N	N
132	20250102	140127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-4000	5	-1.70	2765662000	11921	79.55	236000	236500	230500	306000	165000	235500	231999.16	13.21	-4417	240500	238000	235000	232500	229500	239250	233750	481	70500	5000	178980	500	1	8886471	20572	9.67	0.38	12	0.13	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	236500	-2.11	20250102	230500	0.43	20250102	345000	-32.90	20240717	199900	15.81	20240118	0.46	N	002380	5000	480 억	1173533	N	N	360	N	N
133	20250102	130127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-4000	5	-1.70	2240909500	9651	64.40	236000	236500	230500	306000	165000	235500	232194.54	13.21	-3850	240500	238000	235000	232500	229500	239250	233750	481	70500	5000	178980	500	1	8886471	20572	9.67	0.38	12	0.11	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	236500	-2.11	20250102	230500	0.43	20250102	345000	-32.90	20240717	199900	15.81	20240118	0.46	N	002380	5000	480 억	1173533	N	N	360	N	N
134	20250102	120127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-2500	5	-1.06	1608514000	6919	46.17	236000	236500	230500	306000	165000	235500	232477.81	13.21	-2106	240500	238000	235000	232500	229500	239250	233750	481	70500	5000	178980	500	1	8886471	20705	9.74	0.38	12	0.08	23931.00	616916.00	345000	20240717	-32.46	199900	20240118	16.56	236500	-1.48	20250102	230500	1.08	20250102	345000	-32.46	20240717	199900	16.56	20240118	0.46	N	002380	5000	480 억	1173533	N	N	360	N	N
135	20250102	110125	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-4000	5	-1.70	1068987500	4590	30.63	236000	236500	230500	306000	165000	235500	232894.88	13.21	-1381	240500	238000	235000	232500	229500	239250	233750	481	70500	5000	178980	500	1	8886471	20572	9.67	0.38	12	0.05	23931.00	616916.00	345000	20240717	-32.90	199900	20240118	15.81	236500	-2.11	20250102	230500	0.43	20250102	345000	-32.90	20240717	199900	15.81	20240118	0.46	N	002380	5000	480 억	1173533	N	N	360	N	N
136	20250102	100127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-500	5	-0.21	38216000	162	1.08	236000	236500	235000	306000	165000	235500	235901.23	13.21	-76	240500	238000	235000	232500	229500	239250	233750	481	70500	5000	178980	500	1	8886471	20883	9.82	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.88	199900	20240118	17.56	236500	-0.63	20250102	235000	0.00	20250102	345000	-31.88	20240717	199900	17.56	20240118	0.46	N	002380	5000	480 억	1173533	N	N	360	N	N
137	20250102	090127	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	0	3	0.00	0	0	0.00	0	0	0	306000	165000	235500	0.00	13.21	0	240500	238000	235000	232500	229500	239250	233750	481	70500	5000	178980	500	1	8886471	20928	9.84	0.38	12	0.00	23931.00	616916.00	345000	20240717	-31.74	199900	20240118	17.81	0	0.00	0	0	0.00	0	345000	-31.74	20240717	199900	17.81	20240118	0.46	N	002380	5000	480 억	1173533	N	N	360	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History