KissMeData/011790/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162700	500	2	0.31	69444648300	425356	50.57	161300	166200	160500	210500	113600	162200	163265.92	15.13	0	25052	175333	168766	165333	158766	155333	167050	157050	1893	48300	5000	116780	100	1	37868298	61612	-22.36	3.70	12	1.12	-7276.00	43961.00	200000	20240618	-18.65	72000	20240126	125.97	181000	-10.11	20250120	104200	56.14	20250102	200000	-18.65	20240618	72000	125.97	20240126	2.20	N	011790	5000	1893 억	5728391	N	N	1302	N	N
3	20250124	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162300	100	2	0.06	64868926500	397200	47.22	161300	166200	160500	210500	113600	162200	163316.76	15.13	0	22038	175333	168766	165333	158766	155333	167050	157050	1893	48300	5000	116780	100	1	37868298	61460	-22.31	3.69	12	1.05	-7276.00	43961.00	200000	20240618	-18.85	72000	20240126	125.42	181000	-10.33	20250120	104200	55.76	20250102	200000	-18.85	20240618	72000	125.42	20240126	2.20	N	011790	5000	1893 억	5728391	N	N	1159	N	N
4	20250124	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162900	700	2	0.43	57291547500	350530	41.68	161300	166200	160500	210500	113600	162200	163444.20	15.13	0	23660	175333	168766	165333	158766	155333	167050	157050	1893	48300	5000	116780	100	1	37868298	61687	-22.39	3.71	12	0.93	-7276.00	43961.00	200000	20240618	-18.55	72000	20240126	126.25	181000	-10.00	20250120	104200	56.33	20250102	200000	-18.55	20240618	72000	126.25	20240126	2.20	N	011790	5000	1893 억	5728391	N	N	1159	N	N
5	20250124	130304	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162800	600	2	0.37	52098453900	318649	37.88	161300	166200	160500	210500	113600	162200	163499.74	15.13	0	20715	175333	168766	165333	158766	155333	167050	157050	1893	48300	5000	116780	100	1	37868298	61650	-22.37	3.70	12	0.84	-7276.00	43961.00	200000	20240618	-18.60	72000	20240126	126.11	181000	-10.06	20250120	104200	56.24	20250102	200000	-18.60	20240618	72000	126.11	20240126	2.20	N	011790	5000	1893 억	5728391	N	N	1159	N	N
6	20250124	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163900	1700	2	1.05	48376779300	295868	35.18	161300	166200	160500	210500	113600	162200	163509.93	15.13	0	16467	175333	168766	165333	158766	155333	167050	157050	1893	48300	5000	116780	100	1	37868298	62066	-22.53	3.73	12	0.78	-7276.00	43961.00	200000	20240618	-18.05	72000	20240126	127.64	181000	-9.45	20250120	104200	57.29	20250102	200000	-18.05	20240618	72000	127.64	20240126	2.20	N	011790	5000	1893 억	5728391	N	N	1159	N	N
7	20250124	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162900	700	2	0.43	44607362600	272840	32.44	161300	166200	160500	210500	113600	162200	163494.85	15.13	0	12191	175333	168766	165333	158766	155333	167050	157050	1893	48300	5000	116780	100	1	37868298	61687	-22.39	3.71	12	0.72	-7276.00	43961.00	200000	20240618	-18.55	72000	20240126	126.25	181000	-10.00	20250120	104200	56.33	20250102	200000	-18.55	20240618	72000	126.25	20240126	2.20	N	011790	5000	1893 억	5728391	N	N	1159	N	N
8	20250124	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	164500	2300	2	1.42	32145430300	197092	23.43	161300	165500	160500	210500	113600	162200	163100.62	15.13	0	6176	175333	168766	165333	158766	155333	167050	157050	1893	48300	5000	116780	100	1	37868298	62293	-22.61	3.74	12	0.52	-7276.00	43961.00	200000	20240618	-17.75	72000	20240126	128.47	181000	-9.12	20250120	104200	57.87	20250102	200000	-17.75	20240618	72000	128.47	20240126	2.20	N	011790	5000	1893 억	5728391	N	N	1159	N	N
9	20250124	090303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161800	-400	5	-0.25	4180602900	25838	3.07	161300	162900	161100	210500	113600	162200	161793.63	15.13	0	70	175333	168766	165333	158766	155333	167050	157050	1893	48300	5000	116780	100	1	37868298	61271	-22.24	3.68	12	0.07	-7276.00	43961.00	200000	20240618	-19.10	72000	20240126	124.72	181000	-10.61	20250120	104200	55.28	20250102	200000	-19.10	20240618	72000	124.72	20240126	2.20	N	011790	5000	1893 억	5728391	N	N	1159	N	N
10	20250123	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162200	-9200	5	-5.37	136755601300	825593	120.21	170200	171900	161900	222500	120000	171400	165641.29	15.04	1440	15787	180600	176000	172900	168300	165200	174450	166750	1893	51100	5000	123400	100	1	37868298	61422	-22.29	3.69	12	2.18	-7276.00	43961.00	200000	20240618	-18.90	72000	20240126	125.28	181000	-10.39	20250120	104200	55.66	20250102	200000	-18.90	20240618	72000	125.28	20240126	2.19	N	011790	5000	1893 억	5696546	N	N	1159	N	N
11	20250123	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162600	-8800	5	-5.13	124615637400	750752	109.32	170200	171900	162200	222500	120000	171400	165970.29	15.04	1440	4584	180600	176000	172900	168300	165200	174450	166750	1893	51100	5000	123400	100	1	37868298	61574	-22.35	3.70	12	1.98	-7276.00	43961.00	200000	20240618	-18.70	72000	20240126	125.83	181000	-10.17	20250120	104200	56.05	20250102	200000	-18.70	20240618	72000	125.83	20240126	2.19	N	011790	5000	1893 억	5696546	N	N	1929	N	N
12	20250123	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	166300	-5100	5	-2.98	103162539800	619673	90.23	170200	171900	163400	222500	120000	171400	166459.74	15.04	1440	10787	180600	176000	172900	168300	165200	174450	166750	1893	51100	5000	123400	100	1	37868298	62975	-22.86	3.78	12	1.64	-7276.00	43961.00	200000	20240618	-16.85	72000	20240126	130.97	181000	-8.12	20250120	104200	59.60	20250102	200000	-16.85	20240618	72000	130.97	20240126	2.19	N	011790	5000	1893 억	5696546	N	N	1929	N	N
13	20250123	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	165700	-5700	5	-3.33	88981049900	534324	77.80	170200	171900	163400	222500	120000	171400	166508.03	15.04	1440	19497	180600	176000	172900	168300	165200	174450	166750	1893	51100	5000	123400	100	1	37868298	62748	-22.77	3.77	12	1.41	-7276.00	43961.00	200000	20240618	-17.15	72000	20240126	130.14	181000	-8.45	20250120	104200	59.02	20250102	200000	-17.15	20240618	72000	130.14	20240126	2.19	N	011790	5000	1893 억	5696546	N	N	1929	N	N
14	20250123	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	164900	-6500	5	-3.79	78910615600	473250	68.91	170200	171900	163400	222500	120000	171400	166718.03	15.04	1440	13217	180600	176000	172900	168300	165200	174450	166750	1893	51100	5000	123400	100	1	37868298	62445	-22.66	3.75	12	1.25	-7276.00	43961.00	200000	20240618	-17.55	72000	20240126	129.03	181000	-8.90	20250120	104200	58.25	20250102	200000	-17.55	20240618	72000	129.03	20240126	2.19	N	011790	5000	1893 억	5696546	N	N	1929	N	N
15	20250123	110302	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	165100	-6300	5	-3.68	65693146100	392811	57.20	170200	171900	164300	222500	120000	171400	167212.82	15.04	1440	11161	180600	176000	172900	168300	165200	174450	166750	1893	51100	5000	123400	100	1	37868298	62521	-22.69	3.76	12	1.04	-7276.00	43961.00	200000	20240618	-17.45	72000	20240126	129.31	181000	-8.78	20250120	104200	58.45	20250102	200000	-17.45	20240618	72000	129.31	20240126	2.19	N	011790	5000	1893 억	5696546	N	N	1929	N	N
16	20250123	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	166200	-5200	5	-3.03	44502524400	264782	38.55	170200	171900	165500	222500	120000	171400	168041.69	15.04	1440	14987	180600	176000	172900	168300	165200	174450	166750	1893	51100	5000	123400	100	1	37868298	62937	-22.84	3.78	12	0.70	-7276.00	43961.00	200000	20240618	-16.90	72000	20240126	130.83	181000	-8.18	20250120	104200	59.50	20250102	200000	-16.90	20240618	72000	130.83	20240126	2.19	N	011790	5000	1893 억	5696546	N	N	1929	N	N
17	20250123	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170500	-900	5	-0.53	4350638700	25567	3.72	170200	170700	169300	222500	120000	171400	170037.48	15.04	1440	708	180600	176000	172900	168300	165200	174450	166750	1893	51100	5000	123400	100	1	37868298	64565	-23.43	3.88	12	0.07	-7276.00	43961.00	200000	20240618	-14.75	72000	20240126	136.81	181000	-5.80	20250120	104200	63.63	20250102	200000	-14.75	20240618	72000	136.81	20240126	2.19	N	011790	5000	1893 억	5696546	N	N	1929	N	N
18	20250122	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	171400	900	2	0.53	116226926400	675694	74.21	174000	177500	169800	221500	119400	170500	172013.63	15.09	0	-25277	179633	175066	171233	166666	162833	173150	164750	1893	51000	5000	122760	100	1	37868298	64906	-23.56	3.90	12	1.78	-7276.00	43961.00	200000	20240618	-14.30	72000	20240126	138.06	181000	-5.30	20250120	104200	64.49	20250102	200000	-14.30	20240618	72000	138.06	20240126	2.09	N	011790	5000	1893 억	5713085	N	N	1929	N	N
19	20250122	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	171200	700	2	0.41	108265855200	629140	69.10	174000	177500	169800	221500	119400	170500	172085.47	15.09	0	-21395	179633	175066	171233	166666	162833	173150	164750	1893	51000	5000	122760	100	1	37868298	64831	-23.53	3.89	12	1.66	-7276.00	43961.00	200000	20240618	-14.40	72000	20240126	137.78	181000	-5.41	20250120	104200	64.30	20250102	200000	-14.40	20240618	72000	137.78	20240126	2.09	N	011790	5000	1893 억	5713085	N	N	584	N	N
20	20250122	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170500	0	3	0.00	92604060600	537783	59.06	174000	177500	169800	221500	119400	170500	172195.96	15.09	0	-26705	179633	175066	171233	166666	162833	173150	164750	1893	51000	5000	122760	100	1	37868298	64565	-23.43	3.88	12	1.42	-7276.00	43961.00	200000	20240618	-14.75	72000	20240126	136.81	181000	-5.80	20250120	104200	63.63	20250102	200000	-14.75	20240618	72000	136.81	20240126	2.09	N	011790	5000	1893 억	5713085	N	N	584	N	N
21	20250122	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170500	0	3	0.00	84525505800	490355	53.85	174000	177500	169800	221500	119400	170500	172376.15	15.09	0	-21883	179633	175066	171233	166666	162833	173150	164750	1893	51000	5000	122760	100	1	37868298	64565	-23.43	3.88	12	1.29	-7276.00	43961.00	200000	20240618	-14.75	72000	20240126	136.81	181000	-5.80	20250120	104200	63.63	20250102	200000	-14.75	20240618	72000	136.81	20240126	2.09	N	011790	5000	1893 억	5713085	N	N	584	N	N
22	20250122	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170700	200	2	0.12	72482831100	419669	46.09	174000	177500	170100	221500	119400	170500	172714.28	15.09	0	-23282	179633	175066	171233	166666	162833	173150	164750	1893	51000	5000	122760	100	1	37868298	64641	-23.46	3.88	12	1.11	-7276.00	43961.00	200000	20240618	-14.65	72000	20240126	137.08	181000	-5.69	20250120	104200	63.82	20250102	200000	-14.65	20240618	72000	137.08	20240126	2.09	N	011790	5000	1893 억	5713085	N	N	584	N	N
23	20250122	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170900	400	2	0.23	66192810100	382924	42.06	174000	177500	170100	221500	119400	170500	172861.48	15.09	0	-25037	179633	175066	171233	166666	162833	173150	164750	1893	51000	5000	122760	100	1	37868298	64717	-23.49	3.89	12	1.01	-7276.00	43961.00	200000	20240618	-14.55	72000	20240126	137.36	181000	-5.58	20250120	104200	64.01	20250102	200000	-14.55	20240618	72000	137.36	20240126	2.09	N	011790	5000	1893 억	5713085	N	N	584	N	N
24	20250122	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170800	300	2	0.18	57463830400	331904	36.45	174000	177500	170100	221500	119400	170500	173133.89	15.09	0	-20992	179633	175066	171233	166666	162833	173150	164750	1893	51000	5000	122760	100	1	37868298	64679	-23.47	3.89	12	0.88	-7276.00	43961.00	200000	20240618	-14.60	72000	20240126	137.22	181000	-5.64	20250120	104200	63.92	20250102	200000	-14.60	20240618	72000	137.22	20240126	2.09	N	011790	5000	1893 억	5713085	N	N	584	N	N
25	20250122	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	173400	2900	2	1.70	21566466400	123135	13.52	174000	177500	173100	221500	119400	170500	175144.89	15.09	0	-6999	179633	175066	171233	166666	162833	173150	164750	1893	51000	5000	122760	100	1	37868298	65664	-23.83	3.94	12	0.33	-7276.00	43961.00	200000	20240618	-13.30	72000	20240126	140.83	181000	-4.20	20250120	104200	66.41	20250102	200000	-13.30	20240618	72000	140.83	20240126	2.09	N	011790	5000	1893 억	5713085	N	N	584	N	N
26	20250121	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170500	100	2	0.06	152957663300	889420	82.40	171500	175800	167400	221500	119300	170400	171978.66	15.07	0	-8178	185600	178000	173400	165800	161200	175700	163500	1893	51100	5000	122680	100	1	37868298	64565	-23.43	3.88	12	2.35	-7276.00	43961.00	200000	20240618	-14.75	72000	20240126	136.81	181000	-5.80	20250120	104200	63.63	20250102	200000	-14.75	20240618	72000	136.81	20240126	2.24	N	011790	5000	1893 억	5705193	N	N	583	N	N
27	20250121	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	168900	-1500	5	-0.88	143868805600	835901	77.44	171500	175800	167400	221500	119300	170400	172114.09	15.07	0	-5788	185600	178000	173400	165800	161200	175700	163500	1893	51100	5000	122680	100	1	37868298	63960	-23.21	3.84	12	2.21	-7276.00	43961.00	200000	20240618	-15.55	72000	20240126	134.58	181000	-6.69	20250120	104200	62.09	20250102	200000	-15.55	20240618	72000	134.58	20240126	2.24	N	011790	5000	1893 억	5705193	N	N	1756	N	N
28	20250121	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	173000	2600	2	1.53	117380561000	679885	62.99	171500	175800	169500	221500	119300	170400	172650.64	15.07	0	13814	185600	178000	173400	165800	161200	175700	163500	1893	51100	5000	122680	100	1	37868298	65512	-23.78	3.94	12	1.80	-7276.00	43961.00	200000	20240618	-13.50	72000	20240126	140.28	181000	-4.42	20250120	104200	66.03	20250102	200000	-13.50	20240618	72000	140.28	20240126	2.24	N	011790	5000	1893 억	5705193	N	N	1756	N	N
29	20250121	130259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	174000	3600	2	2.11	95991773100	557171	51.62	171500	175400	169500	221500	119300	170400	172287.26	15.07	0	15463	185600	178000	173400	165800	161200	175700	163500	1893	51100	5000	122680	100	1	37868298	65891	-23.91	3.96	12	1.47	-7276.00	43961.00	200000	20240618	-13.00	72000	20240126	141.67	181000	-3.87	20250120	104200	66.99	20250102	200000	-13.00	20240618	72000	141.67	20240126	2.24	N	011790	5000	1893 억	5705193	N	N	1756	N	N
30	20250121	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	172000	1600	2	0.94	76277982400	443954	41.13	171500	175000	169500	221500	119300	170400	171817.92	15.07	0	-540	185600	178000	173400	165800	161200	175700	163500	1893	51100	5000	122680	100	1	37868298	65133	-23.64	3.91	12	1.17	-7276.00	43961.00	200000	20240618	-14.00	72000	20240126	138.89	181000	-4.97	20250120	104200	65.07	20250102	200000	-14.00	20240618	72000	138.89	20240126	2.24	N	011790	5000	1893 억	5705193	N	N	1756	N	N
31	20250121	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170300	-100	5	-0.06	53690621200	313419	29.04	171500	174100	169500	221500	119300	170400	171308.81	15.07	0	-334	185600	178000	173400	165800	161200	175700	163500	1893	51100	5000	122680	100	1	37868298	64490	-23.41	3.87	12	0.83	-7276.00	43961.00	200000	20240618	-14.85	72000	20240126	136.53	181000	-5.91	20250120	104200	63.44	20250102	200000	-14.85	20240618	72000	136.53	20240126	2.24	N	011790	5000	1893 억	5705193	N	N	1756	N	N
32	20250121	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	171200	800	2	0.47	37314750100	217304	20.13	171500	174100	169500	221500	119300	170400	171722.27	15.07	0	-6036	185600	178000	173400	165800	161200	175700	163500	1893	51100	5000	122680	100	1	37868298	64831	-23.53	3.89	12	0.57	-7276.00	43961.00	200000	20240618	-14.40	72000	20240126	137.78	181000	-5.41	20250120	104200	64.30	20250102	200000	-14.40	20240618	72000	137.78	20240126	2.24	N	011790	5000	1893 억	5705193	N	N	1756	N	N
33	20250121	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170600	200	2	0.12	3551186400	20795	1.93	171500	171600	169800	221500	119300	170400	170787.90	15.07	0	-6666	185600	178000	173400	165800	161200	175700	163500	1893	51100	5000	122680	100	1	37868298	64603	-23.45	3.88	12	0.05	-7276.00	43961.00	200000	20240618	-14.70	72000	20240126	136.94	181000	-5.75	20250120	104200	63.72	20250102	200000	-14.70	20240618	72000	136.94	20240126	2.24	N	011790	5000	1893 억	5705193	N	N	1756	N	N
34	20250120	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170400	-4100	5	-2.35	185741829300	1067202	45.81	173300	181000	168800	226500	122200	174500	174053.87	15.19	0	-45138	186633	180566	168733	162666	150833	183600	165700	1893	52000	5000	125640	100	1	37868298	64528	-23.42	3.88	12	2.82	-7276.00	43961.00	200000	20240618	-14.80	72000	20240126	136.67	181000	-5.86	20250120	104200	63.53	20250102	200000	-14.80	20240618	72000	136.67	20240126	2.11	N	011790	5000	1893 억	5753764	N	N	1756	N	N
35	20250120	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	169500	-5000	5	-2.87	178050452400	1021958	43.86	173300	181000	168800	226500	122200	174500	174223.78	15.19	0	-52939	186633	180566	168733	162666	150833	183600	165700	1893	52000	5000	125640	100	1	37868298	64187	-23.30	3.86	12	2.70	-7276.00	43961.00	200000	20240618	-15.25	72000	20240126	135.42	181000	-6.35	20250120	104200	62.67	20250102	200000	-15.25	20240618	72000	135.42	20240126	2.11	N	011790	5000	1893 억	5753764	N	N	1363	N	N
36	20250120	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	169700	-4800	5	-2.75	167398188200	959407	41.18	173300	181000	168800	226500	122200	174500	174480.81	15.19	0	-55636	186633	180566	168733	162666	150833	183600	165700	1893	52000	5000	125640	100	1	37868298	64263	-23.32	3.86	12	2.53	-7276.00	43961.00	200000	20240618	-15.15	72000	20240126	135.69	181000	-6.24	20250120	104200	62.86	20250102	200000	-15.15	20240618	72000	135.69	20240126	2.11	N	011790	5000	1893 억	5753764	N	N	1363	N	N
37	20250120	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	169800	-4700	5	-2.69	156612164900	895920	38.45	173300	181000	168800	226500	122200	174500	174807.30	15.19	0	-49343	186633	180566	168733	162666	150833	183600	165700	1893	52000	5000	125640	100	1	37868298	64300	-23.34	3.86	12	2.37	-7276.00	43961.00	200000	20240618	-15.10	72000	20240126	135.83	181000	-6.19	20250120	104200	62.96	20250102	200000	-15.10	20240618	72000	135.83	20240126	2.11	N	011790	5000	1893 억	5753764	N	N	1363	N	N
38	20250120	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	170800	-3700	5	-2.12	140325607100	800061	34.34	173300	181000	170600	226500	122200	174500	175397.97	15.19	0	-34232	186633	180566	168733	162666	150833	183600	165700	1893	52000	5000	125640	100	1	37868298	64679	-23.47	3.89	12	2.11	-7276.00	43961.00	200000	20240618	-14.60	72000	20240126	137.22	181000	-5.64	20250120	104200	63.92	20250102	200000	-14.60	20240618	72000	137.22	20240126	2.11	N	011790	5000	1893 억	5753764	N	N	1363	N	N
39	20250120	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	172200	-2300	5	-1.32	129818419500	738863	31.71	173300	181000	170600	226500	122200	174500	175706.57	15.19	0	-21047	186633	180566	168733	162666	150833	183600	165700	1893	52000	5000	125640	100	1	37868298	65209	-23.67	3.92	12	1.95	-7276.00	43961.00	200000	20240618	-13.90	72000	20240126	139.17	181000	-4.86	20250120	104200	65.26	20250102	200000	-13.90	20240618	72000	139.17	20240126	2.11	N	011790	5000	1893 억	5753764	N	N	1363	N	N
40	20250120	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	173200	-1300	5	-0.74	105159158100	595507	25.56	173300	181000	172800	226500	122200	174500	176601.24	15.19	0	-26100	186633	180566	168733	162666	150833	183600	165700	1893	52000	5000	125640	100	1	37868298	65588	-23.80	3.94	12	1.57	-7276.00	43961.00	200000	20240618	-13.40	72000	20240126	140.56	181000	-4.31	20250120	104200	66.22	20250102	200000	-13.40	20240618	72000	140.56	20240126	2.11	N	011790	5000	1893 억	5753764	N	N	1363	N	N
41	20250120	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	180800	6300	2	3.61	29556802500	166678	7.15	173300	181000	172800	226500	122200	174500	177395.89	15.19	0	29586	186633	180566	168733	162666	150833	183600	165700	1893	52000	5000	125640	100	1	37868298	68466	-24.85	4.11	12	0.44	-7276.00	43961.00	200000	20240618	-9.60	72000	20240126	151.11	181000	-0.11	20250120	104200	73.51	20250102	200000	-9.60	20240618	72000	151.11	20240126	2.11	N	011790	5000	1893 억	5753764	N	N	1363	N	N
42	20250117	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	174500	15000	2	9.40	384286888600	2294897	239.33	158300	174800	156900	207000	111700	159500	167427.54	14.88	0	112465	168966	164232	161266	156532	153566	162750	155050	1893	47500	5000	114840	100	1	37868298	66080	-23.98	3.97	12	6.06	-7276.00	43961.00	200000	20240618	-12.75	72000	20240126	142.36	174800	-0.17	20250117	104200	67.47	20250102	200000	-12.75	20240618	72000	142.36	20240126	2.16	N	011790	5000	1893 억	5636096	N	N	1363	N	N
43	20250117	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	171900	12400	2	7.77	332266196700	1995491	208.10	158300	172100	156900	207000	111700	159500	166511.51	14.88	0	112514	168966	164232	161266	156532	153566	162750	155050	1893	47500	5000	114840	100	1	37868298	65096	-23.63	3.91	12	5.27	-7276.00	43961.00	200000	20240618	-14.05	72000	20240126	138.75	172100	-0.12	20250117	104200	64.97	20250102	200000	-14.05	20240618	72000	138.75	20240126	2.16	N	011790	5000	1893 억	5636096	N	N	2324	N	N
44	20250117	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	169000	9500	2	5.96	293363856500	1765955	184.17	158300	170500	156900	207000	111700	159500	166125.15	14.88	0	76452	168966	164232	161266	156532	153566	162750	155050	1893	47500	5000	114840	100	1	37868298	63997	-23.23	3.84	12	4.66	-7276.00	43961.00	200000	20240618	-15.50	72000	20240126	134.72	170500	-0.88	20250117	104200	62.19	20250102	200000	-15.50	20240618	72000	134.72	20240126	2.16	N	011790	5000	1893 억	5636096	N	N	2324	N	N
45	20250117	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	166500	7000	2	4.39	271391465900	1635046	170.51	158300	170500	156900	207000	111700	159500	165987.40	14.88	0	58071	168966	164232	161266	156532	153566	162750	155050	1893	47500	5000	114840	100	1	37868298	63051	-22.88	3.79	12	4.32	-7276.00	43961.00	200000	20240618	-16.75	72000	20240126	131.25	170500	-2.35	20250117	104200	59.79	20250102	200000	-16.75	20240618	72000	131.25	20240126	2.16	N	011790	5000	1893 억	5636096	N	N	2324	N	N
46	20250117	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	166800	7300	2	4.58	256099294100	1543089	160.92	158300	170500	156900	207000	111700	159500	165968.94	14.88	0	53049	168966	164232	161266	156532	153566	162750	155050	1893	47500	5000	114840	100	1	37868298	63164	-22.92	3.79	12	4.07	-7276.00	43961.00	200000	20240618	-16.60	72000	20240126	131.67	170500	-2.17	20250117	104200	60.08	20250102	200000	-16.60	20240618	72000	131.67	20240126	2.16	N	011790	5000	1893 억	5636096	N	N	2324	N	N
47	20250117	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	167500	8000	2	5.02	198130619400	1199787	125.12	158300	169500	156900	207000	111700	159500	165142.20	14.88	0	67249	168966	164232	161266	156532	153566	162750	155050	1893	47500	5000	114840	100	1	37868298	63429	-23.02	3.81	12	3.17	-7276.00	43961.00	200000	20240618	-16.25	72000	20240126	132.64	169500	-1.18	20250117	104200	60.75	20250102	200000	-16.25	20240618	72000	132.64	20240126	2.16	N	011790	5000	1893 억	5636096	N	N	2324	N	N
48	20250117	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163300	3800	2	2.38	92574487100	568673	59.31	158300	165400	156900	207000	111700	159500	162795.34	14.88	0	46767	168966	164232	161266	156532	153566	162750	155050	1893	47500	5000	114840	100	1	37868298	61839	-22.44	3.71	12	1.50	-7276.00	43961.00	200000	20240618	-18.35	72000	20240126	126.81	167100	-2.27	20250110	104200	56.72	20250102	200000	-18.35	20240618	72000	126.81	20240126	2.16	N	011790	5000	1893 억	5636096	N	N	2324	N	N
49	20250117	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159200	-300	5	-0.19	6230053700	39376	4.11	158300	159900	156900	207000	111700	159500	158191.05	14.88	0	5234	168966	164232	161266	156532	153566	162750	155050	1893	47500	5000	114840	100	1	37868298	60286	-21.88	3.62	12	0.10	-7276.00	43961.00	200000	20240618	-20.40	72000	20240126	121.11	167100	-4.73	20250110	104200	52.78	20250102	200000	-20.40	20240618	72000	121.11	20240126	2.16	N	011790	5000	1893 억	5636096	N	N	2324	N	N
50	20250116	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159500	1100	2	0.69	151884854000	939500	76.36	165100	166000	158300	205500	110900	158400	161669.24	15.00	0	-37887	169600	164000	160000	154400	150400	166800	157200	1893	47100	5000	114040	100	1	37868298	60400	-21.92	3.63	12	2.48	-7276.00	43961.00	200000	20240618	-20.25	72000	20240126	121.53	167100	-4.55	20250110	104200	53.07	20250102	200000	-20.25	20240618	72000	121.53	20240126	1.99	N	011790	5000	1893 억	5681564	N	N	2324	N	N
51	20250116	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160000	1600	2	1.01	145119429600	897089	72.91	165100	166000	158300	205500	110900	158400	161767.04	15.00	0	-42173	169600	164000	160000	154400	150400	166800	157200	1893	47100	5000	114040	100	1	37868298	60589	-21.99	3.64	12	2.37	-7276.00	43961.00	200000	20240618	-20.00	72000	20240126	122.22	167100	-4.25	20250110	104200	53.55	20250102	200000	-20.00	20240618	72000	122.22	20240126	1.99	N	011790	5000	1893 억	5681564	N	N	2224	N	N
52	20250116	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161200	2800	2	1.77	133671414900	825852	67.12	165100	166000	158300	205500	110900	158400	161858.80	15.00	0	-48746	169600	164000	160000	154400	150400	166800	157200	1893	47100	5000	114040	100	1	37868298	61044	-22.16	3.67	12	2.18	-7276.00	43961.00	200000	20240618	-19.40	72000	20240126	123.89	167100	-3.53	20250110	104200	54.70	20250102	200000	-19.40	20240618	72000	123.89	20240126	1.99	N	011790	5000	1893 억	5681564	N	N	2224	N	N
53	20250116	130258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159000	600	2	0.38	123239662400	760807	61.83	165100	166000	158300	205500	110900	158400	161985.45	15.00	0	-52273	169600	164000	160000	154400	150400	166800	157200	1893	47100	5000	114040	100	1	37868298	60211	-21.85	3.62	12	2.01	-7276.00	43961.00	200000	20240618	-20.50	72000	20240126	120.83	167100	-4.85	20250110	104200	52.59	20250102	200000	-20.50	20240618	72000	120.83	20240126	1.99	N	011790	5000	1893 억	5681564	N	N	2224	N	N
54	20250116	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159200	800	2	0.51	116833396700	720571	58.56	165100	166000	158300	205500	110900	158400	162140.02	15.00	0	-46744	169600	164000	160000	154400	150400	166800	157200	1893	47100	5000	114040	100	1	37868298	60286	-21.88	3.62	12	1.90	-7276.00	43961.00	200000	20240618	-20.40	72000	20240126	121.11	167100	-4.73	20250110	104200	52.78	20250102	200000	-20.40	20240618	72000	121.11	20240126	1.99	N	011790	5000	1893 억	5681564	N	N	2224	N	N
55	20250116	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158500	100	2	0.06	110980309800	683749	55.57	165100	166000	158300	205500	110900	158400	162311.48	15.00	0	-44572	169600	164000	160000	154400	150400	166800	157200	1893	47100	5000	114040	100	1	37868298	60021	-21.78	3.61	12	1.81	-7276.00	43961.00	200000	20240618	-20.75	72000	20240126	120.14	167100	-5.15	20250110	104200	52.11	20250102	200000	-20.75	20240618	72000	120.14	20240126	1.99	N	011790	5000	1893 억	5681564	N	N	2224	N	N
56	20250116	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159700	1300	2	0.82	89932695200	551516	44.82	165100	166000	159500	205500	110900	158400	163064.53	15.00	0	-42598	169600	164000	160000	154400	150400	166800	157200	1893	47100	5000	114040	100	1	37868298	60476	-21.95	3.63	12	1.46	-7276.00	43961.00	200000	20240618	-20.15	72000	20240126	121.81	167100	-4.43	20250110	104200	53.26	20250102	200000	-20.15	20240618	72000	121.81	20240126	1.99	N	011790	5000	1893 억	5681564	N	N	2224	N	N
57	20250116	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163000	4600	2	2.90	30721852500	186574	15.16	165100	166000	162500	205500	110900	158400	164663.10	15.00	0	-18364	169600	164000	160000	154400	150400	166800	157200	1893	47100	5000	114040	100	1	37868298	61725	-22.40	3.71	12	0.49	-7276.00	43961.00	200000	20240618	-18.50	72000	20240126	126.39	167100	-2.45	20250110	104200	56.43	20250102	200000	-18.50	20240618	72000	126.39	20240126	1.99	N	011790	5000	1893 억	5681564	N	N	2224	N	N
58	20250115	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158400	300	2	0.19	185799565700	1152482	60.98	156100	165600	156000	205500	110700	158100	161236.73	14.93	0	32601	168100	163100	158800	153800	149500	165600	156300	1893	47400	5000	113830	100	1	37868298	59983	-21.77	3.60	12	3.04	-7276.00	43961.00	200000	20240618	-20.80	72000	20240126	120.00	167100	-5.21	20250110	104200	52.02	20250102	200000	-20.80	20240618	72000	120.00	20240126	1.97	N	011790	5000	1893 억	5652038	N	N	2224	N	N
59	20250115	150258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158600	500	2	0.32	179011427100	1109683	58.71	156100	165600	156000	205500	110700	158100	161330.45	14.93	0	39231	168100	163100	158800	153800	149500	165600	156300	1893	47400	5000	113830	100	1	37868298	60059	-21.80	3.61	12	2.93	-7276.00	43961.00	200000	20240618	-20.70	72000	20240126	120.28	167100	-5.09	20250110	104200	52.21	20250102	200000	-20.70	20240618	72000	120.28	20240126	1.97	N	011790	5000	1893 억	5652038	N	N	978	N	N
60	20250115	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158500	400	2	0.25	169399180500	1048895	55.49	156100	165600	156000	205500	110700	158100	161516.87	14.93	0	39357	168100	163100	158800	153800	149500	165600	156300	1893	47400	5000	113830	100	1	37868298	60021	-21.78	3.61	12	2.77	-7276.00	43961.00	200000	20240618	-20.75	72000	20240126	120.14	167100	-5.15	20250110	104200	52.11	20250102	200000	-20.75	20240618	72000	120.14	20240126	1.97	N	011790	5000	1893 억	5652038	N	N	978	N	N
61	20250115	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159500	1400	2	0.89	159499680900	986500	52.19	156100	165600	156000	205500	110700	158100	161698.47	14.93	0	43225	168100	163100	158800	153800	149500	165600	156300	1893	47400	5000	113830	100	1	37868298	60400	-21.92	3.63	12	2.61	-7276.00	43961.00	200000	20240618	-20.25	72000	20240126	121.53	167100	-4.55	20250110	104200	53.07	20250102	200000	-20.25	20240618	72000	121.53	20240126	1.97	N	011790	5000	1893 억	5652038	N	N	978	N	N
62	20250115	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	160400	2300	2	1.45	151319851900	935299	49.48	156100	165600	156000	205500	110700	158100	161805.13	14.93	0	52876	168100	163100	158800	153800	149500	165600	156300	1893	47400	5000	113830	100	1	37868298	60741	-22.05	3.65	12	2.47	-7276.00	43961.00	200000	20240618	-19.80	72000	20240126	122.78	167100	-4.01	20250110	104200	53.93	20250102	200000	-19.80	20240618	72000	122.78	20240126	1.97	N	011790	5000	1893 억	5652038	N	N	978	N	N
63	20250115	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161400	3300	2	2.09	141564470300	874507	46.27	156100	165600	156000	205500	110700	158100	161898.31	14.93	0	54451	168100	163100	158800	153800	149500	165600	156300	1893	47400	5000	113830	100	1	37868298	61119	-22.18	3.67	12	2.31	-7276.00	43961.00	200000	20240618	-19.30	72000	20240126	124.17	167100	-3.41	20250110	104200	54.89	20250102	200000	-19.30	20240618	72000	124.17	20240126	1.97	N	011790	5000	1893 억	5652038	N	N	978	N	N
64	20250115	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	164500	6400	2	4.05	114306029400	706457	37.38	156100	165600	156000	205500	110700	158100	161825.05	14.93	0	65903	168100	163100	158800	153800	149500	165600	156300	1893	47400	5000	113830	100	1	37868298	62293	-22.61	3.74	12	1.87	-7276.00	43961.00	200000	20240618	-17.75	72000	20240126	128.47	167100	-1.56	20250110	104200	57.87	20250102	200000	-17.75	20240618	72000	128.47	20240126	1.97	N	011790	5000	1893 억	5652038	N	N	978	N	N
65	20250115	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159500	1400	2	0.89	12226557100	76980	4.07	156100	161400	156000	205500	110700	158100	158871.89	14.93	0	15491	168100	163100	158800	153800	149500	165600	156300	1893	47400	5000	113830	100	1	37868298	60400	-21.92	3.63	12	0.20	-7276.00	43961.00	200000	20240618	-20.25	72000	20240126	121.53	167100	-4.55	20250110	104200	53.07	20250102	200000	-20.25	20240618	72000	121.53	20240126	1.97	N	011790	5000	1893 억	5652038	N	N	978	N	N
66	20250114	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158100	7300	2	4.84	298065328100	1870938	228.51	158000	163800	154500	196000	105600	150800	159314.80	15.10	0	-60359	161866	156332	153466	147932	145066	154900	146500	1893	45200	5000	108570	100	1	37868298	59870	-21.73	3.60	12	4.94	-7276.00	43961.00	200000	20240618	-20.95	72000	20240126	119.58	167100	-5.39	20250110	104200	51.73	20250102	200000	-20.95	20240618	72000	119.58	20240126	1.92	N	011790	5000	1893 억	5718899	N	N	978	N	N
67	20250114	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158200	7400	2	4.91	287868807800	1806476	220.64	158000	163800	154500	196000	105600	150800	159353.80	15.10	0	-60719	161866	156332	153466	147932	145066	154900	146500	1893	45200	5000	108570	100	1	37868298	59908	-21.74	3.60	12	4.77	-7276.00	43961.00	200000	20240618	-20.90	72000	20240126	119.72	167100	-5.33	20250110	104200	51.82	20250102	200000	-20.90	20240618	72000	119.72	20240126	1.92	N	011790	5000	1893 억	5718899	N	N	1533	N	N
68	20250114	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156400	5600	2	3.71	272908143100	1711225	209.00	158000	163800	154500	196000	105600	150800	159481.16	15.10	0	-77665	161866	156332	153466	147932	145066	154900	146500	1893	45200	5000	108570	100	1	37868298	59226	-21.50	3.56	12	4.52	-7276.00	43961.00	200000	20240618	-21.80	72000	20240126	117.22	167100	-6.40	20250110	104200	50.10	20250102	200000	-21.80	20240618	72000	117.22	20240126	1.92	N	011790	5000	1893 억	5718899	N	N	1533	N	N
69	20250114	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156000	5200	2	3.45	259963920100	1628511	198.90	158000	163800	154500	196000	105600	150800	159632.89	15.10	0	-71747	161866	156332	153466	147932	145066	154900	146500	1893	45200	5000	108570	100	1	37868298	59075	-21.44	3.55	12	4.30	-7276.00	43961.00	200000	20240618	-22.00	72000	20240126	116.67	167100	-6.64	20250110	104200	49.71	20250102	200000	-22.00	20240618	72000	116.67	20240126	1.92	N	011790	5000	1893 억	5718899	N	N	1533	N	N
70	20250114	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155600	4800	2	3.18	251879100100	1576774	192.58	158000	163800	154500	196000	105600	150800	159743.31	15.10	0	-72377	161866	156332	153466	147932	145066	154900	146500	1893	45200	5000	108570	100	1	37868298	58923	-21.39	3.54	12	4.16	-7276.00	43961.00	200000	20240618	-22.20	72000	20240126	116.11	167100	-6.88	20250110	104200	49.33	20250102	200000	-22.20	20240618	72000	116.11	20240126	1.92	N	011790	5000	1893 억	5718899	N	N	1533	N	N
71	20250114	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	155200	4400	2	2.92	237632731700	1485008	181.37	158000	163800	155000	196000	105600	150800	160021.18	15.10	0	-78013	161866	156332	153466	147932	145066	154900	146500	1893	45200	5000	108570	100	1	37868298	58772	-21.33	3.53	12	3.92	-7276.00	43961.00	200000	20240618	-22.40	72000	20240126	115.56	167100	-7.12	20250110	104200	48.94	20250102	200000	-22.40	20240618	72000	115.56	20240126	1.92	N	011790	5000	1893 억	5718899	N	N	1533	N	N
72	20250114	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	157900	7100	2	4.71	215148189800	1341853	163.89	158000	163800	156300	196000	105600	150800	160336.63	15.10	0	-68732	161866	156332	153466	147932	145066	154900	146500	1893	45200	5000	108570	100	1	37868298	59794	-21.70	3.59	12	3.54	-7276.00	43961.00	200000	20240618	-21.05	72000	20240126	119.31	167100	-5.51	20250110	104200	51.54	20250102	200000	-21.05	20240618	72000	119.31	20240126	1.92	N	011790	5000	1893 억	5718899	N	N	1533	N	N
73	20250114	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158300	7500	2	4.97	32712502800	206910	25.27	158000	159100	157300	196000	105600	150800	158100.15	15.10	0	-45170	161866	156332	153466	147932	145066	154900	146500	1893	45200	5000	108570	100	1	37868298	59946	-21.76	3.60	12	0.55	-7276.00	43961.00	200000	20240618	-20.85	72000	20240126	119.86	167100	-5.27	20250110	104200	51.92	20250102	200000	-20.85	20240618	72000	119.86	20240126	1.92	N	011790	5000	1893 억	5718899	N	N	1533	N	N
74	20250113	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	150800	-6000	5	-3.83	117420803800	759726	46.55	155100	159000	150600	203500	109800	156800	154562.27	15.10	0	-4700	170933	163866	160033	152966	149133	161950	151050	1893	46700	5000	112890	100	1	37868298	57105	-20.73	3.43	12	2.01	-7276.00	43961.00	200000	20240618	-24.60	72000	20240126	109.44	167100	-9.75	20250110	104200	44.72	20250102	200000	-24.60	20240618	72000	109.44	20240126	1.71	N	011790	5000	1893 억	5719667	N	N	1480	N	N
75	20250113	150254	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	151400	-5400	5	-3.44	105339302000	679638	41.64	155100	159000	151000	203500	109800	156800	154991.98	15.10	0	-10200	170933	163866	160033	152966	149133	161950	151050	1893	46700	5000	112890	100	1	37868298	57333	-20.81	3.44	12	1.79	-7276.00	43961.00	200000	20240618	-24.30	72000	20240126	110.28	167100	-9.40	20250110	104200	45.30	20250102	200000	-24.30	20240618	72000	110.28	20240126	1.71	N	011790	5000	1893 억	5719667	N	N	2213	N	N
76	20250113	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	152500	-4300	5	-2.74	91091318300	585645	35.88	155100	159000	151600	203500	109800	156800	155539.13	15.10	0	-10045	170933	163866	160033	152966	149133	161950	151050	1893	46700	5000	112890	100	1	37868298	57749	-20.96	3.47	12	1.55	-7276.00	43961.00	200000	20240618	-23.75	72000	20240126	111.81	167100	-8.74	20250110	104200	46.35	20250102	200000	-23.75	20240618	72000	111.81	20240126	1.71	N	011790	5000	1893 억	5719667	N	N	2213	N	N
77	20250113	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	153000	-3800	5	-2.42	77231733700	494644	30.31	155100	159000	152700	203500	109800	156800	156135.35	15.10	0	-23708	170933	163866	160033	152966	149133	161950	151050	1893	46700	5000	112890	100	1	37868298	57938	-21.03	3.48	12	1.31	-7276.00	43961.00	200000	20240618	-23.50	72000	20240126	112.50	167100	-8.44	20250110	104200	46.83	20250102	200000	-23.50	20240618	72000	112.50	20240126	1.71	N	011790	5000	1893 억	5719667	N	N	2213	N	N
78	20250113	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154600	-2200	5	-1.40	62883153700	401387	24.59	155100	159000	154400	203500	109800	156800	156664.49	15.10	0	-31453	170933	163866	160033	152966	149133	161950	151050	1893	46700	5000	112890	100	1	37868298	58544	-21.25	3.52	12	1.06	-7276.00	43961.00	200000	20240618	-22.70	72000	20240126	114.72	167100	-7.48	20250110	104200	48.37	20250102	200000	-22.70	20240618	72000	114.72	20240126	1.71	N	011790	5000	1893 억	5719667	N	N	2213	N	N
79	20250113	110251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156400	-400	5	-0.26	50120763500	319274	19.56	155100	159000	155000	203500	109800	156800	156983.82	15.10	0	-20808	170933	163866	160033	152966	149133	161950	151050	1893	46700	5000	112890	100	1	37868298	59226	-21.50	3.56	12	0.84	-7276.00	43961.00	200000	20240618	-21.80	72000	20240126	117.22	167100	-6.40	20250110	104200	50.10	20250102	200000	-21.80	20240618	72000	117.22	20240126	1.71	N	011790	5000	1893 억	5719667	N	N	2213	N	N
80	20250113	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	157800	1000	2	0.64	41004762500	261168	16.00	155100	159000	155000	203500	109800	156800	157005.69	15.10	0	-19065	170933	163866	160033	152966	149133	161950	151050	1893	46700	5000	112890	100	1	37868298	59756	-21.69	3.59	12	0.69	-7276.00	43961.00	200000	20240618	-21.10	72000	20240126	119.17	167100	-5.57	20250110	104200	51.44	20250102	200000	-21.10	20240618	72000	119.17	20240126	1.71	N	011790	5000	1893 억	5719667	N	N	2213	N	N
81	20250113	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156400	-400	5	-0.26	11256610200	71636	4.39	155100	159000	155000	203500	109800	156800	157138.48	15.10	0	4572	170933	163866	160033	152966	149133	161950	151050	1893	46700	5000	112890	100	1	37868298	59226	-21.50	3.56	12	0.19	-7276.00	43961.00	200000	20240618	-21.80	72000	20240126	117.22	167100	-6.40	20250110	104200	50.10	20250102	200000	-21.80	20240618	72000	117.22	20240126	1.71	N	011790	5000	1893 억	5719667	N	N	2213	N	N
82	20250110	160250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	156800	-4800	5	-2.97	257674787700	1608184	36.53	167100	167100	156200	210000	113200	161600	160229.69	15.15	0	-56997	180400	171000	157200	147800	134000	175700	152500	1893	48400	5000	116350	100	1	37868298	59377	-21.55	3.57	12	4.25	-7276.00	43961.00	200000	20240618	-21.60	72000	20240126	117.78	167100	-6.16	20250110	104200	50.48	20250102	200000	-21.60	20240618	72000	117.78	20240126	1.73	N	011790	5000	1893 억	5738350	N	N	2213	N	N
83	20250110	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	157200	-4400	5	-2.72	245109031200	1528131	34.71	167100	167100	156200	210000	113200	161600	160397.49	15.15	0	-64798	180400	171000	157200	147800	134000	175700	152500	1893	48400	5000	116350	100	1	37868298	59529	-21.61	3.58	12	4.04	-7276.00	43961.00	200000	20240618	-21.40	72000	20240126	118.33	167100	-5.92	20250110	104200	50.86	20250102	200000	-21.40	20240618	72000	118.33	20240126	1.73	N	011790	5000	1893 억	5738350	N	N	3105	N	N
84	20250110	140250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159100	-2500	5	-1.55	231000550400	1438707	32.68	167100	167100	156200	210000	113200	161600	160560.82	15.15	0	-63178	180400	171000	157200	147800	134000	175700	152500	1893	48400	5000	116350	100	1	37868298	60248	-21.87	3.62	12	3.80	-7276.00	43961.00	200000	20240618	-20.45	72000	20240126	120.97	167100	-4.79	20250110	104200	52.69	20250102	200000	-20.45	20240618	72000	120.97	20240126	1.73	N	011790	5000	1893 억	5738350	N	N	3105	N	N
85	20250110	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158000	-3600	5	-2.23	220139293300	1370144	31.12	167100	167100	156200	210000	113200	161600	160668.35	15.15	0	-61205	180400	171000	157200	147800	134000	175700	152500	1893	48400	5000	116350	100	1	37868298	59832	-21.72	3.59	12	3.62	-7276.00	43961.00	200000	20240618	-21.00	72000	20240126	119.44	167100	-5.45	20250110	104200	51.63	20250102	200000	-21.00	20240618	72000	119.44	20240126	1.73	N	011790	5000	1893 억	5738350	N	N	3105	N	N
86	20250110	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158100	-3500	5	-2.17	206716268800	1285023	29.19	167100	167100	156200	210000	113200	161600	160865.50	15.15	0	-45908	180400	171000	157200	147800	134000	175700	152500	1893	48400	5000	116350	100	1	37868298	59870	-21.73	3.60	12	3.39	-7276.00	43961.00	200000	20240618	-20.95	72000	20240126	119.58	167100	-5.39	20250110	104200	51.73	20250102	200000	-20.95	20240618	72000	119.58	20240126	1.73	N	011790	5000	1893 억	5738350	N	N	3105	N	N
87	20250110	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	157900	-3700	5	-2.29	189368889200	1175939	26.71	167100	167100	156200	210000	113200	161600	161036.06	15.15	0	-40099	180400	171000	157200	147800	134000	175700	152500	1893	48400	5000	116350	100	1	37868298	59794	-21.70	3.59	12	3.11	-7276.00	43961.00	200000	20240618	-21.05	72000	20240126	119.31	167100	-5.51	20250110	104200	51.54	20250102	200000	-21.05	20240618	72000	119.31	20240126	1.73	N	011790	5000	1893 억	5738350	N	N	3105	N	N
88	20250110	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158400	-3200	5	-1.98	146918566900	906775	20.60	167100	167100	158400	210000	113200	161600	162023.43	15.15	0	-71530	180400	171000	157200	147800	134000	175700	152500	1893	48400	5000	116350	100	1	37868298	59983	-21.77	3.60	12	2.39	-7276.00	43961.00	200000	20240618	-20.80	72000	20240126	120.00	167100	-5.21	20250110	104200	52.02	20250102	200000	-20.80	20240618	72000	120.00	20240126	1.73	N	011790	5000	1893 억	5738350	N	N	3105	N	N
89	20250110	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163500	1900	2	1.18	37266362800	225014	5.11	167100	167100	163400	210000	113200	161600	165627.80	15.15	0	-54545	180400	171000	157200	147800	134000	175700	152500	1893	48400	5000	116350	100	1	37868298	61915	-22.47	3.72	12	0.59	-7276.00	43961.00	200000	20240618	-18.25	72000	20240126	127.08	167100	-2.15	20250110	104200	56.91	20250102	200000	-18.25	20240618	72000	127.08	20240126	1.73	N	011790	5000	1893 억	5738350	N	N	3105	N	N
90	20250109	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	161600	26200	2	19.35	673805526500	4299367	294.56	144000	166600	143400	176000	94800	135400	156722.18	15.01	0	50826	151733	143566	130833	122666	109933	147650	126750	1893	40600	5000	97480	100	1	37868298	61195	-22.21	3.68	12	11.35	-7276.00	43961.00	200000	20240618	-19.20	72000	20240126	124.44	166600	-3.00	20250109	104200	55.09	20250102	200000	-19.20	20240618	72000	124.44	20240126	1.63	N	011790	5000	1893 억	5684591	N	N	3105	N	N
91	20250109	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	159800	24400	2	18.02	646619646400	4130690	283.01	144000	166600	143400	176000	94800	135400	156543.44	15.01	0	30708	151733	143566	130833	122666	109933	147650	126750	1893	40600	5000	97480	100	1	37868298	60514	-21.96	3.64	12	10.91	-7276.00	43961.00	200000	20240618	-20.10	72000	20240126	121.94	166600	-4.08	20250109	104200	53.36	20250102	200000	-20.10	20240618	72000	121.94	20240126	1.63	N	011790	5000	1893 억	5684591	N	N	4010	N	N
92	20250109	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163200	27800	2	20.53	600790121300	3845303	263.45	144000	166600	143400	176000	94800	135400	156243.27	15.01	0	14322	151733	143566	130833	122666	109933	147650	126750	1893	40600	5000	97480	100	1	37868298	61801	-22.43	3.71	12	10.15	-7276.00	43961.00	200000	20240618	-18.40	72000	20240126	126.67	166600	-2.04	20250109	104200	56.62	20250102	200000	-18.40	20240618	72000	126.67	20240126	1.63	N	011790	5000	1893 억	5684591	N	N	4010	N	N
93	20250109	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	163900	28500	2	21.05	566611007200	3635105	249.05	144000	166600	143400	176000	94800	135400	155875.39	15.01	0	16420	151733	143566	130833	122666	109933	147650	126750	1893	40600	5000	97480	100	1	37868298	62066	-22.53	3.73	12	9.60	-7276.00	43961.00	200000	20240618	-18.05	72000	20240126	127.64	166600	-1.62	20250109	104200	57.29	20250102	200000	-18.05	20240618	72000	127.64	20240126	1.63	N	011790	5000	1893 억	5684591	N	N	4010	N	N
94	20250109	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	162000	26600	2	19.65	529892190800	3409911	233.62	144000	166600	143400	176000	94800	135400	155401.21	15.01	0	-6198	151733	143566	130833	122666	109933	147650	126750	1893	40600	5000	97480	100	1	37868298	61347	-22.26	3.69	12	9.00	-7276.00	43961.00	200000	20240618	-19.00	72000	20240126	125.00	166600	-2.76	20250109	104200	55.47	20250102	200000	-19.00	20240618	72000	125.00	20240126	1.63	N	011790	5000	1893 억	5684591	N	N	4010	N	N
95	20250109	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	158000	22600	2	16.69	381664576300	2497567	171.12	144000	158200	143400	176000	94800	135400	152818.77	15.01	0	36235	151733	143566	130833	122666	109933	147650	126750	1893	40600	5000	97480	100	1	37868298	59832	-21.72	3.59	12	6.60	-7276.00	43961.00	200000	20240618	-21.00	72000	20240126	119.44	158200	-0.13	20250109	104200	51.63	20250102	200000	-21.00	20240618	72000	119.44	20240126	1.63	N	011790	5000	1893 억	5684591	N	N	4010	N	N
96	20250109	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	154000	18600	2	13.74	291137599100	1909456	130.82	144000	157900	143400	176000	94800	135400	152476.90	15.01	0	-27317	151733	143566	130833	122666	109933	147650	126750	1893	40600	5000	97480	100	1	37868298	58317	-21.17	3.50	12	5.04	-7276.00	43961.00	200000	20240618	-23.00	72000	20240126	113.89	157900	-2.47	20250109	104200	47.79	20250102	200000	-23.00	20240618	72000	113.89	20240126	1.63	N	011790	5000	1893 억	5684591	N	N	4010	N	N
97	20250109	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	145400	10000	2	7.39	46783970100	318750	21.84	144000	151900	143400	176000	94800	135400	146794.87	15.01	0	-70120	151733	143566	130833	122666	109933	147650	126750	1893	40600	5000	97480	100	1	37868298	55061	-19.98	3.31	12	0.84	-7276.00	43961.00	200000	20240618	-27.30	72000	20240126	101.94	151900	-4.28	20250109	104200	39.54	20250102	200000	-27.30	20240618	72000	101.94	20240126	1.63	N	011790	5000	1893 억	5684591	N	N	4010	N	N
98	20250108	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	135400	15100	2	12.55	191473188500	1452974	242.14	119000	139000	118100	156300	84300	120300	131782.75	14.84	0	58698	129433	124866	122433	117866	115433	123650	116650	1893	36000	5000	86610	100	1	37868298	51274	-18.61	3.08	12	3.84	-7276.00	43961.00	200000	20240618	-32.30	72000	20240126	88.06	139000	-2.59	20250108	104200	29.94	20250102	200000	-32.30	20240618	72000	88.06	20240126	1.62	N	011790	5000	1893 억	5621448	N	N	3973	N	N
99	20250108	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	135600	15300	2	12.72	183561282200	1394592	232.41	119000	139000	118100	156300	84300	120300	131631.42	14.84	0	55686	129433	124866	122433	117866	115433	123650	116650	1893	36000	5000	86610	100	1	37868298	51349	-18.64	3.08	12	3.68	-7276.00	43961.00	200000	20240618	-32.20	72000	20240126	88.33	139000	-2.45	20250108	104200	30.13	20250102	200000	-32.20	20240618	72000	88.33	20240126	1.62	N	011790	5000	1893 억	5621448	N	N	1639	N	N
100	20250108	140250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	136900	16600	2	13.80	155524748700	1190061	198.33	119000	137900	118100	156300	84300	120300	130694.73	14.84	0	39998	129433	124866	122433	117866	115433	123650	116650	1893	36000	5000	86610	100	1	37868298	51842	-18.82	3.11	12	3.14	-7276.00	43961.00	200000	20240618	-31.55	72000	20240126	90.14	137900	-0.73	20250108	104200	31.38	20250102	200000	-31.55	20240618	72000	90.14	20240126	1.62	N	011790	5000	1893 억	5621448	N	N	1639	N	N
101	20250108	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	134300	14000	2	11.64	127745673400	986000	164.32	119000	135000	118100	156300	84300	120300	129568.50	14.84	0	39347	129433	124866	122433	117866	115433	123650	116650	1893	36000	5000	86610	100	1	37868298	50857	-18.46	3.05	12	2.60	-7276.00	43961.00	200000	20240618	-32.85	72000	20240126	86.53	135000	-0.52	20250108	104200	28.89	20250102	200000	-32.85	20240618	72000	86.53	20240126	1.62	N	011790	5000	1893 억	5621448	N	N	1639	N	N
102	20250108	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	133600	13300	2	11.06	107317596500	833741	138.95	119000	134200	118100	156300	84300	120300	128727.82	14.84	0	30208	129433	124866	122433	117866	115433	123650	116650	1893	36000	5000	86610	100	1	37868298	50592	-18.36	3.04	12	2.20	-7276.00	43961.00	200000	20240618	-33.20	72000	20240126	85.56	134200	-0.45	20250108	104200	28.21	20250102	200000	-33.20	20240618	72000	85.56	20240126	1.62	N	011790	5000	1893 억	5621448	N	N	1639	N	N
103	20250108	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	130300	10000	2	8.31	74400350400	585409	97.56	119000	130800	118100	156300	84300	120300	127102.35	14.84	0	34059	129433	124866	122433	117866	115433	123650	116650	1893	36000	5000	86610	100	1	37868298	49342	-17.91	2.96	12	1.55	-7276.00	43961.00	200000	20240618	-34.85	72000	20240126	80.97	130800	-0.38	20250108	104200	25.05	20250102	200000	-34.85	20240618	72000	80.97	20240126	1.62	N	011790	5000	1893 억	5621448	N	N	1639	N	N
104	20250108	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	126900	6600	2	5.49	57303537300	452995	75.49	119000	130800	118100	156300	84300	120300	126512.40	14.84	0	23787	129433	124866	122433	117866	115433	123650	116650	1893	36000	5000	86610	100	1	37868298	48055	-17.44	2.89	12	1.20	-7276.00	43961.00	200000	20240618	-36.55	72000	20240126	76.25	130800	-2.98	20250108	104200	21.79	20250102	200000	-36.55	20240618	72000	76.25	20240126	1.62	N	011790	5000	1893 억	5621448	N	N	1639	N	N
105	20250108	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	120800	500	2	0.42	2079294800	17393	2.90	119000	120800	118100	156300	84300	120300	119504.00	14.84	0	4251	129433	124866	122433	117866	115433	123650	116650	1893	36000	5000	86610	100	1	37868298	45745	-16.60	2.75	12	0.05	-7276.00	43961.00	200000	20240618	-39.60	72000	20240126	67.78	127000	-4.88	20250107	104200	15.93	20250102	200000	-39.60	20240618	72000	67.78	20240126	1.62	N	011790	5000	1893 억	5621448	N	N	1639	N	N
106	20250107	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	2400	2	2.04	73083185900	593372	199.82	124900	127000	120000	153200	82600	117900	123166.86	15.05	0	-73425	121433	119666	117633	115866	113833	120550	116750	1893	35300	5000	84880	100	1	37868298	45556	-16.53	2.74	12	1.57	-7276.00	43961.00	200000	20240618	-39.85	72000	20240126	67.08	127000	-5.28	20250107	104200	15.45	20250102	200000	-39.85	20240618	72000	67.08	20240126	1.68	N	011790	5000	1893 억	5698594	N	N	1586	N	N
107	20250107	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	2400	2	2.04	70612336600	572844	192.91	124900	127000	120000	153200	82600	117900	123266.26	15.05	0	-78284	121433	119666	117633	115866	113833	120550	116750	1893	35300	5000	84880	100	1	37868298	45556	-16.53	2.74	12	1.51	-7276.00	43961.00	200000	20240618	-39.85	72000	20240126	67.08	127000	-5.28	20250107	104200	15.45	20250102	200000	-39.85	20240618	72000	67.08	20240126	1.68	N	011790	5000	1893 억	5698594	N	N	2074	N	N
108	20250107	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	120900	3000	2	2.54	65876419500	533509	179.66	124900	127000	120700	153200	82600	117900	123477.62	15.05	0	-83422	121433	119666	117633	115866	113833	120550	116750	1893	35300	5000	84880	100	1	37868298	45783	-16.62	2.75	12	1.41	-7276.00	43961.00	200000	20240618	-39.55	72000	20240126	67.92	127000	-4.80	20250107	104200	16.03	20250102	200000	-39.55	20240618	72000	67.92	20240126	1.68	N	011790	5000	1893 억	5698594	N	N	2074	N	N
109	20250107	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	121700	3800	2	3.22	62254839500	503688	169.62	124900	127000	121000	153200	82600	117900	123598.02	15.05	0	-78155	121433	119666	117633	115866	113833	120550	116750	1893	35300	5000	84880	100	1	37868298	46086	-16.73	2.77	12	1.33	-7276.00	43961.00	200000	20240618	-39.15	72000	20240126	69.03	127000	-4.17	20250107	104200	16.79	20250102	200000	-39.15	20240618	72000	69.03	20240126	1.68	N	011790	5000	1893 억	5698594	N	N	2074	N	N
110	20250107	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	4100	2	3.48	59424385000	480465	161.80	124900	127000	121000	153200	82600	117900	123680.99	15.05	0	-74726	121433	119666	117633	115866	113833	120550	116750	1893	35300	5000	84880	100	1	37868298	46199	-16.77	2.78	12	1.27	-7276.00	43961.00	200000	20240618	-39.00	72000	20240126	69.44	127000	-3.94	20250107	104200	17.08	20250102	200000	-39.00	20240618	72000	69.44	20240126	1.68	N	011790	5000	1893 억	5698594	N	N	2074	N	N
111	20250107	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	4500	2	3.82	52479620300	423739	142.70	124900	127000	121000	153200	82600	117900	123848.93	15.05	0	-76928	121433	119666	117633	115866	113833	120550	116750	1893	35300	5000	84880	100	1	37868298	46351	-16.82	2.78	12	1.12	-7276.00	43961.00	200000	20240618	-38.80	72000	20240126	70.00	127000	-3.62	20250107	104200	17.47	20250102	200000	-38.80	20240618	72000	70.00	20240126	1.68	N	011790	5000	1893 억	5698594	N	N	2074	N	N
112	20250107	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	4300	2	3.65	48424542000	390529	131.51	124900	127000	121000	153200	82600	117900	123997.30	15.05	0	-74429	121433	119666	117633	115866	113833	120550	116750	1893	35300	5000	84880	100	1	37868298	46275	-16.79	2.78	12	1.03	-7276.00	43961.00	200000	20240618	-38.90	72000	20240126	69.72	127000	-3.78	20250107	104200	17.27	20250102	200000	-38.90	20240618	72000	69.72	20240126	1.68	N	011790	5000	1893 억	5698594	N	N	2074	N	N
113	20250107	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	125200	7300	2	6.19	14264601900	113707	38.29	124900	127000	124200	153200	82600	117900	125450.52	15.05	0	-27682	121433	119666	117633	115866	113833	120550	116750	1893	35300	5000	84880	100	1	37868298	47411	-17.21	2.85	12	0.30	-7276.00	43961.00	200000	20240618	-37.40	72000	20240126	73.89	127000	-1.42	20250107	104200	20.15	20250102	200000	-37.40	20240618	72000	73.89	20240126	1.68	N	011790	5000	1893 억	5698594	N	N	2074	N	N
114	20250106	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	117900	900	2	0.77	30140133900	256366	56.83	117000	119400	115600	152100	81900	117000	117567.72	15.13	0	-32049	125466	121232	114866	110632	104266	123350	112750	1893	35100	5000	84240	100	1	37868298	44647	-16.20	2.68	12	0.68	-7276.00	43961.00	200000	20240618	-41.05	72000	20240126	63.75	119400	-1.26	20250106	104200	13.15	20250102	200000	-41.05	20240618	72000	63.75	20240126	1.69	N	011790	5000	1893 억	5728505	N	N	2074	N	N
115	20250106	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	118100	1100	2	0.94	28108889500	239177	53.02	117000	119400	115600	152100	81900	117000	117524.41	15.13	0	-34425	125466	121232	114866	110632	104266	123350	112750	1893	35100	5000	84240	100	1	37868298	44722	-16.23	2.69	12	0.63	-7276.00	43961.00	200000	20240618	-40.95	72000	20240126	64.03	119400	-1.09	20250106	104200	13.34	20250102	200000	-40.95	20240618	72000	64.03	20240126	1.69	N	011790	5000	1893 억	5728505	N	N	2629	N	N
116	20250106	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	118500	1500	2	1.28	24051072500	204938	45.43	117000	119200	115600	152100	81900	117000	117358.62	15.13	0	-33590	125466	121232	114866	110632	104266	123350	112750	1893	35100	5000	84240	100	1	37868298	44874	-16.29	2.70	12	0.54	-7276.00	43961.00	200000	20240618	-40.75	72000	20240126	64.58	119200	-0.59	20250106	104200	13.72	20250102	200000	-40.75	20240618	72000	64.58	20240126	1.69	N	011790	5000	1893 억	5728505	N	N	2629	N	N
117	20250106	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	118400	1400	2	1.20	20998984600	179209	39.73	117000	119100	115600	152100	81900	117000	117176.41	15.13	0	-31951	125466	121232	114866	110632	104266	123350	112750	1893	35100	5000	84240	100	1	37868298	44836	-16.27	2.69	12	0.47	-7276.00	43961.00	200000	20240618	-40.80	72000	20240126	64.44	119100	0.00	20250103	104200	13.63	20250102	200000	-40.80	20240618	72000	64.44	20240126	1.69	N	011790	5000	1893 억	5728505	N	N	2629	N	N
118	20250106	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	118200	1200	2	1.03	17107570600	146336	32.44	117000	118200	115600	152100	81900	117000	116905.79	15.13	0	-27083	125466	121232	114866	110632	104266	123350	112750	1893	35100	5000	84240	100	1	37868298	44760	-16.25	2.69	12	0.39	-7276.00	43961.00	200000	20240618	-40.90	72000	20240126	64.17	119100	-0.76	20250103	104200	13.44	20250102	200000	-40.90	20240618	72000	64.17	20240126	1.69	N	011790	5000	1893 억	5728505	N	N	2629	N	N
119	20250106	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	117100	100	2	0.09	14026821400	120180	26.64	117000	117700	115600	152100	81900	117000	116713.98	15.13	0	-23026	125466	121232	114866	110632	104266	123350	112750	1893	35100	5000	84240	100	1	37868298	44344	-16.09	2.66	12	0.32	-7276.00	43961.00	200000	20240618	-41.45	72000	20240126	62.64	119100	-1.68	20250103	104200	12.38	20250102	200000	-41.45	20240618	72000	62.64	20240126	1.69	N	011790	5000	1893 억	5728505	N	N	2629	N	N
120	20250106	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	117000	0	3	0.00	9786117800	83949	18.61	117000	117700	115600	152100	81900	117000	116569.76	15.13	0	-15170	125466	121232	114866	110632	104266	123350	112750	1893	35100	5000	84240	100	1	37868298	44306	-16.08	2.66	12	0.22	-7276.00	43961.00	200000	20240618	-41.50	72000	20240126	62.50	119100	-1.76	20250103	104200	12.28	20250102	200000	-41.50	20240618	72000	62.50	20240126	1.69	N	011790	5000	1893 억	5728505	N	N	2629	N	N
121	20250106	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	117300	300	2	0.26	1737102000	14868	3.30	117000	117700	115600	152100	81900	117000	116829.55	15.13	0	-2430	125466	121232	114866	110632	104266	123350	112750	1893	35100	5000	84240	100	1	37868298	44420	-16.12	2.67	12	0.04	-7276.00	43961.00	200000	20240618	-41.35	72000	20240126	62.92	119100	-1.51	20250103	104200	12.57	20250102	200000	-41.35	20240618	72000	62.92	20240126	1.69	N	011790	5000	1893 억	5728505	N	N	2629	N	N
122	20250103	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	117000	7300	2	6.65	51772742700	449477	156.77	109800	119100	108500	142600	76800	109700	115184.53	15.07	0	22574	115100	112400	108300	105600	101500	113750	106950	1893	32900	5000	78980	100	1	37868298	44306	-16.08	2.66	12	1.19	-7276.00	43961.00	200000	20240618	-41.50	72000	20240126	62.50	119100	-1.76	20250103	104200	12.28	20250102	200000	-41.50	20240618	72000	62.50	20240126	1.69	N	011790	5000	1893 억	5708040	N	N	2605	N	N
123	20250103	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	116300	6600	2	6.02	50092926700	435077	151.75	109800	119100	108500	142600	76800	109700	115136.52	15.07	0	19508	115100	112400	108300	105600	101500	113750	106950	1893	32900	5000	78980	100	1	37868298	44041	-15.98	2.65	12	1.15	-7276.00	43961.00	200000	20240618	-41.85	72000	20240126	61.53	119100	-2.35	20250103	104200	11.61	20250102	200000	-41.85	20240618	72000	61.53	20240126	1.69	N	011790	5000	1893 억	5708040	N	N	2188	N	N
124	20250103	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	118000	8300	2	7.57	45003583100	391626	136.59	109800	119100	108500	142600	76800	109700	114915.50	15.07	0	16854	115100	112400	108300	105600	101500	113750	106950	1893	32900	5000	78980	100	1	37868298	44685	-16.22	2.68	12	1.03	-7276.00	43961.00	200000	20240618	-41.00	72000	20240126	63.89	119100	-0.92	20250103	104200	13.24	20250102	200000	-41.00	20240618	72000	63.89	20240126	1.69	N	011790	5000	1893 억	5708040	N	N	2188	N	N
125	20250103	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	117600	7900	2	7.20	34561158500	302963	105.67	109800	117800	108500	142600	76800	109700	114078.03	15.07	0	17487	115100	112400	108300	105600	101500	113750	106950	1893	32900	5000	78980	100	1	37868298	44533	-16.16	2.68	12	0.80	-7276.00	43961.00	200000	20240618	-41.20	72000	20240126	63.33	117800	-0.17	20250103	104200	12.86	20250102	200000	-41.20	20240618	72000	63.33	20240126	1.69	N	011790	5000	1893 억	5708040	N	N	2188	N	N
126	20250103	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	116600	6900	2	6.29	29742012800	261830	91.32	109800	117700	108500	142600	76800	109700	113593.73	15.07	0	6922	115100	112400	108300	105600	101500	113750	106950	1893	32900	5000	78980	100	1	37868298	44154	-16.03	2.65	12	0.69	-7276.00	43961.00	200000	20240618	-41.70	72000	20240126	61.94	117700	-0.93	20250103	104200	11.90	20250102	200000	-41.70	20240618	72000	61.94	20240126	1.69	N	011790	5000	1893 억	5708040	N	N	2188	N	N
127	20250103	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	113800	4100	2	3.74	18529541700	164853	57.50	109800	114000	108500	142600	76800	109700	112401.37	15.07	0	9216	115100	112400	108300	105600	101500	113750	106950	1893	32900	5000	78980	100	1	37868298	43094	-15.64	2.59	12	0.44	-7276.00	43961.00	200000	20240618	-43.10	72000	20240126	58.06	114000	-0.18	20250103	104200	9.21	20250102	200000	-43.10	20240618	72000	58.06	20240126	1.69	N	011790	5000	1893 억	5708040	N	N	2188	N	N
128	20250103	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	113200	3500	2	3.19	13784023900	122865	42.85	109800	113800	108500	142600	76800	109700	112189.58	15.07	0	4038	115100	112400	108300	105600	101500	113750	106950	1893	32900	5000	78980	100	1	37868298	42867	-15.56	2.58	12	0.32	-7276.00	43961.00	200000	20240618	-43.40	72000	20240126	57.22	113800	-0.53	20250103	104200	8.64	20250102	200000	-43.40	20240618	72000	57.22	20240126	1.69	N	011790	5000	1893 억	5708040	N	N	2188	N	N
129	20250103	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	110200	500	2	0.46	637760000	5817	2.03	109800	110500	108500	142600	76800	109700	109636.62	15.07	0	-932	115100	112400	108300	105600	101500	113750	106950	1893	32900	5000	78980	100	1	37868298	41731	-15.15	2.51	12	0.02	-7276.00	43961.00	200000	20240618	-44.90	72000	20240126	53.06	111000	-0.72	20250102	104200	5.76	20250102	200000	-44.90	20240618	72000	53.06	20240126	1.69	N	011790	5000	1893 억	5708040	N	N	2188	N	N
130	20250102	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	109700	4600	2	4.38	30998587800	285464	94.12	105800	111000	104200	136600	73600	105100	108590.34	15.08	0	13099	109300	107200	105600	103500	101900	106400	102700	1893	31500	5000	75670	100	1	37868298	41542	-15.08	2.50	12	0.75	-7276.00	43961.00	200000	20240618	-45.15	72000	20240126	52.36	111000	-1.17	20250102	104200	5.28	20250102	200000	-45.15	20240618	72000	52.36	20240126	1.69	N	011790	5000	1893 억	5709098	N	N	2188	N	N
131	20250102	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	110300	5200	2	4.95	28870062800	266084	87.73	105800	111000	104200	136600	73600	105100	108500.46	15.08	0	13449	109300	107200	105600	103500	101900	106400	102700	1893	31500	5000	75670	100	1	37868298	41769	-15.16	2.51	12	0.70	-7276.00	43961.00	200000	20240618	-44.85	72000	20240126	53.19	111000	-0.63	20250102	104200	5.85	20250102	200000	-44.85	20240618	72000	53.19	20240126	1.69	N	011790	5000	1893 억	5709098	N	N	1210	N	N
132	20250102	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	109200	4100	2	3.90	25126907400	232013	76.50	105800	111000	104200	136600	73600	105100	108300.27	15.08	0	11375	109300	107200	105600	103500	101900	106400	102700	1893	31500	5000	75670	100	1	37868298	41352	-15.01	2.48	12	0.61	-7276.00	43961.00	200000	20240618	-45.40	72000	20240126	51.67	111000	-1.62	20250102	104200	4.80	20250102	200000	-45.40	20240618	72000	51.67	20240126	1.69	N	011790	5000	1893 억	5709098	N	N	1210	N	N
133	20250102	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	108900	3800	2	3.62	22200107000	205132	67.64	105800	111000	104200	136600	73600	105100	108224.30	15.08	0	12162	109300	107200	105600	103500	101900	106400	102700	1893	31500	5000	75670	100	1	37868298	41239	-14.97	2.48	12	0.54	-7276.00	43961.00	200000	20240618	-45.55	72000	20240126	51.25	111000	-1.89	20250102	104200	4.51	20250102	200000	-45.55	20240618	72000	51.25	20240126	1.69	N	011790	5000	1893 억	5709098	N	N	1210	N	N
134	20250102	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	109900	4800	2	4.57	19583150300	181201	59.75	105800	111000	104200	136600	73600	105100	108075.02	15.08	0	10540	109300	107200	105600	103500	101900	106400	102700	1893	31500	5000	75670	100	1	37868298	41617	-15.10	2.50	12	0.48	-7276.00	43961.00	200000	20240618	-45.05	72000	20240126	52.64	111000	-0.99	20250102	104200	5.47	20250102	200000	-45.05	20240618	72000	52.64	20240126	1.69	N	011790	5000	1893 억	5709098	N	N	1210	N	N
135	20250102	110232	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	107700	2600	2	2.47	10396287700	97502	32.15	105800	108700	104200	136600	73600	105100	106627.20	15.08	0	-4315	109300	107200	105600	103500	101900	106400	102700	1893	31500	5000	75670	100	1	37868298	40784	-14.80	2.45	12	0.26	-7276.00	43961.00	200000	20240618	-46.15	72000	20240126	49.58	108700	-0.92	20250102	104200	3.36	20250102	200000	-46.15	20240618	72000	49.58	20240126	1.69	N	011790	5000	1893 억	5709098	N	N	1210	N	N
136	20250102	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	104800	-300	5	-0.29	1187639500	11282	3.72	105800	105900	104200	136600	73600	105100	105269.29	15.08	0	-6141	109300	107200	105600	103500	101900	106400	102700	1893	31500	5000	75670	100	1	37868298	39686	-14.40	2.38	12	0.03	-7276.00	43961.00	200000	20240618	-47.60	72000	20240126	45.56	105900	-1.04	20250102	104200	0.58	20250102	200000	-47.60	20240618	72000	45.56	20240126	1.69	N	011790	5000	1893 억	5709098	N	N	1210	N	N
137	20250102	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	105100	0	3	0.00	0	0	0.00	0	0	0	136600	73600	105100	0.00	15.08	0	0	109300	107200	105600	103500	101900	106400	102700	1893	31500	5000	75670	100	1	37868298	39800	-14.44	2.39	12	0.00	-7276.00	43961.00	200000	20240618	-47.45	72000	20240126	45.97	0	0.00	0	0	0.00	0	200000	-47.45	20240618	72000	45.97	20240126	1.69	N	011790	5000	1893 억	5709098	N	N	1210	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History