KissMeData/161890/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

62 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	160918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	-800	5	-1.32	10788026600	179659	96.16	61000	61000	59200	79000	42600	60800	60047.31	33.88	-1873	63600	62200	61100	59700	58600	61650	59150	118	18200	500	43770	100	1	23605077	14163	264.32	2.12	12	0.76	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	62700	-4.31	20250121	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.10	N	161890	500	118 억	7997967	N	N	27	N	N
3	20250124	150917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59900	-900	5	-1.48	10190169000	169696	90.82	61000	61000	59200	79000	42600	60800	60049.55	33.88	-1488	63600	62200	61100	59700	58600	61650	59150	118	18200	500	43770	100	1	23605077	14139	263.88	2.11	12	0.72	227.00	28347.00	78700	20240930	-23.89	43150	20240314	38.82	62700	-4.47	20250121	55200	8.51	20250102	78700	-23.89	20240930	43150	38.82	20240314	1.10	N	161890	500	118 억	7997967	N	N	636	N	N
4	20250124	140915	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59900	-900	5	-1.48	7925576300	131891	70.59	61000	61000	59200	79000	42600	60800	60091.87	33.88	-8925	63600	62200	61100	59700	58600	61650	59150	118	18200	500	43770	100	1	23605077	14139	263.88	2.11	12	0.56	227.00	28347.00	78700	20240930	-23.89	43150	20240314	38.82	62700	-4.47	20250121	55200	8.51	20250102	78700	-23.89	20240930	43150	38.82	20240314	1.10	N	161890	500	118 억	7997967	N	N	636	N	N
5	20250124	130917	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59800	-1000	5	-1.64	6836898600	113696	60.85	61000	61000	59200	79000	42600	60800	60133.15	33.88	-7341	63600	62200	61100	59700	58600	61650	59150	118	18200	500	43770	100	1	23605077	14116	263.44	2.11	12	0.48	227.00	28347.00	78700	20240930	-24.02	43150	20240314	38.59	62700	-4.63	20250121	55200	8.33	20250102	78700	-24.02	20240930	43150	38.59	20240314	1.10	N	161890	500	118 억	7997967	N	N	636	N	N
6	20250124	120914	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60200	-600	5	-0.99	5797527900	96398	51.59	61000	61000	59200	79000	42600	60800	60141.58	33.88	-4977	63600	62200	61100	59700	58600	61650	59150	118	18200	500	43770	100	1	23605077	14210	265.20	2.12	12	0.41	227.00	28347.00	78700	20240930	-23.51	43150	20240314	39.51	62700	-3.99	20250121	55200	9.06	20250102	78700	-23.51	20240930	43150	39.51	20240314	1.10	N	161890	500	118 억	7997967	N	N	636	N	N
7	20250124	110916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-400	5	-0.66	4760780600	79152	42.36	61000	61000	59200	79000	42600	60800	60147.32	33.88	-6885	63600	62200	61100	59700	58600	61650	59150	118	18200	500	43770	100	1	23605077	14257	266.08	2.13	12	0.34	227.00	28347.00	78700	20240930	-23.25	43150	20240314	39.98	62700	-3.67	20250121	55200	9.42	20250102	78700	-23.25	20240930	43150	39.98	20240314	1.10	N	161890	500	118 억	7997967	N	N	636	N	N
8	20250124	100911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	-300	5	-0.49	3342543300	55608	29.76	61000	61000	59200	79000	42600	60800	60109.04	33.88	-8685	63600	62200	61100	59700	58600	61650	59150	118	18200	500	43770	100	1	23605077	14281	266.52	2.13	12	0.24	227.00	28347.00	78700	20240930	-23.13	43150	20240314	40.21	62700	-3.51	20250121	55200	9.60	20250102	78700	-23.13	20240930	43150	40.21	20240314	1.10	N	161890	500	118 억	7997967	N	N	636	N	N
9	20250124	090918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59300	-1500	5	-2.47	1401106000	23415	12.53	61000	61000	59200	79000	42600	60800	59837.97	33.88	-9839	63600	62200	61100	59700	58600	61650	59150	118	18200	500	43770	100	1	23605077	13998	261.23	2.09	12	0.10	227.00	28347.00	78700	20240930	-24.65	43150	20240314	37.43	62700	-5.42	20250121	55200	7.43	20250102	78700	-24.65	20240930	43150	37.43	20240314	1.10	N	161890	500	118 억	7997967	N	N	636	N	N
10	20250123	160912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60800	-1200	5	-1.94	11322411700	186148	116.61	62500	62500	60000	80600	43400	62000	60824.84	33.88	951	63000	62500	62100	61600	61200	62300	61400	118	18600	500	44640	100	1	23605077	14352	267.84	2.14	12	0.79	227.00	28347.00	78700	20240930	-22.74	43150	20240314	40.90	62700	-3.03	20250121	55200	10.14	20250102	78700	-22.74	20240930	43150	40.90	20240314	1.18	N	161890	500	118 억	7998445	N	N	636	N	N
11	20250123	150910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61000	-1000	5	-1.61	10866426900	178669	111.93	62500	62500	60000	80600	43400	62000	60818.76	33.88	3299	63000	62500	62100	61600	61200	62300	61400	118	18600	500	44640	100	1	23605077	14399	268.72	2.15	12	0.76	227.00	28347.00	78700	20240930	-22.49	43150	20240314	41.37	62700	-2.71	20250121	55200	10.51	20250102	78700	-22.49	20240930	43150	41.37	20240314	1.18	N	161890	500	118 억	7998445	N	N	16	N	N
12	20250123	140912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61000	-1000	5	-1.61	9643329500	158650	99.39	62500	62500	60000	80600	43400	62000	60783.67	33.88	5116	63000	62500	62100	61600	61200	62300	61400	118	18600	500	44640	100	1	23605077	14399	268.72	2.15	12	0.67	227.00	28347.00	78700	20240930	-22.49	43150	20240314	41.37	62700	-2.71	20250121	55200	10.51	20250102	78700	-22.49	20240930	43150	41.37	20240314	1.18	N	161890	500	118 억	7998445	N	N	16	N	N
13	20250123	130910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61200	-800	5	-1.29	8503467300	140011	87.71	62500	62500	60000	80600	43400	62000	60734.28	33.88	5561	63000	62500	62100	61600	61200	62300	61400	118	18600	500	44640	100	1	23605077	14446	269.60	2.16	12	0.59	227.00	28347.00	78700	20240930	-22.24	43150	20240314	41.83	62700	-2.39	20250121	55200	10.87	20250102	78700	-22.24	20240930	43150	41.83	20240314	1.18	N	161890	500	118 억	7998445	N	N	16	N	N
14	20250123	120911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61100	-900	5	-1.45	7664560000	126284	79.11	62500	62500	60000	80600	43400	62000	60693.04	33.88	6298	63000	62500	62100	61600	61200	62300	61400	118	18600	500	44640	100	1	23605077	14423	269.16	2.16	12	0.53	227.00	28347.00	78700	20240930	-22.36	43150	20240314	41.60	62700	-2.55	20250121	55200	10.69	20250102	78700	-22.36	20240930	43150	41.60	20240314	1.18	N	161890	500	118 억	7998445	N	N	16	N	N
15	20250123	110902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	-1600	5	-2.58	6690789500	110280	69.09	62500	62500	60000	80600	43400	62000	60670.92	33.88	5845	63000	62500	62100	61600	61200	62300	61400	118	18600	500	44640	100	1	23605077	14257	266.08	2.13	12	0.47	227.00	28347.00	78700	20240930	-23.25	43150	20240314	39.98	62700	-3.67	20250121	55200	9.42	20250102	78700	-23.25	20240930	43150	39.98	20240314	1.18	N	161890	500	118 억	7998445	N	N	16	N	N
16	20250123	100910	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60800	-1200	5	-1.94	4156875600	68225	42.74	62500	62500	60200	80600	43400	62000	60928.92	33.88	6013	63000	62500	62100	61600	61200	62300	61400	118	18600	500	44640	100	1	23605077	14352	267.84	2.14	12	0.29	227.00	28347.00	78700	20240930	-22.74	43150	20240314	40.90	62700	-3.03	20250121	55200	10.14	20250102	78700	-22.74	20240930	43150	40.90	20240314	1.18	N	161890	500	118 억	7998445	N	N	16	N	N
17	20250123	090911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61600	-400	5	-0.65	361541500	5840	3.66	62500	62500	61600	80600	43400	62000	61907.79	33.88	-1118	63000	62500	62100	61600	61200	62300	61400	118	18600	500	44640	100	1	23605077	14541	271.37	2.17	12	0.02	227.00	28347.00	78700	20240930	-21.73	43150	20240314	42.76	62700	-1.75	20250121	55200	11.59	20250102	78700	-21.73	20240930	43150	42.76	20240314	1.18	N	161890	500	118 억	7998445	N	N	16	N	N
18	20250122	160903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62000	-400	5	-0.64	9868748300	158873	46.90	62400	62600	61700	81100	43700	62400	62117.29	34.05	-35879	63733	63066	62033	61366	60333	63400	61700	118	18700	500	44920	100	1	23605077	14635	273.13	2.19	12	0.67	227.00	28347.00	78700	20240930	-21.22	43150	20240314	43.68	62700	-1.12	20250121	55200	12.32	20250102	78700	-21.22	20240930	43150	43.68	20240314	1.26	N	161890	500	118 억	8037910	N	N	16	N	N
19	20250122	150904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61900	-500	5	-0.80	9403936800	151366	44.68	62400	62600	61700	81100	43700	62400	62127.13	34.05	-34097	63733	63066	62033	61366	60333	63400	61700	118	18700	500	44920	100	1	23605077	14612	272.69	2.18	12	0.64	227.00	28347.00	78700	20240930	-21.35	43150	20240314	43.45	62700	-1.28	20250121	55200	12.14	20250102	78700	-21.35	20240930	43150	43.45	20240314	1.26	N	161890	500	118 억	8037910	N	N	295	N	N
20	20250122	140903	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62000	-400	5	-0.64	8094948300	130227	38.44	62400	62600	61700	81100	43700	62400	62160.28	34.05	-26874	63733	63066	62033	61366	60333	63400	61700	118	18700	500	44920	100	1	23605077	14635	273.13	2.19	12	0.55	227.00	28347.00	78700	20240930	-21.22	43150	20240314	43.68	62700	-1.12	20250121	55200	12.32	20250102	78700	-21.22	20240930	43150	43.68	20240314	1.26	N	161890	500	118 억	8037910	N	N	295	N	N
21	20250122	130905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	-200	5	-0.32	6498603400	104490	30.85	62400	62600	61700	81100	43700	62400	62193.53	34.05	-19753	63733	63066	62033	61366	60333	63400	61700	118	18700	500	44920	100	1	23605077	14682	274.01	2.19	12	0.44	227.00	28347.00	78700	20240930	-20.97	43150	20240314	44.15	62700	-0.80	20250121	55200	12.68	20250102	78700	-20.97	20240930	43150	44.15	20240314	1.26	N	161890	500	118 억	8037910	N	N	295	N	N
22	20250122	120902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	-200	5	-0.32	5968061300	95969	28.33	62400	62600	61700	81100	43700	62400	62187.37	34.05	-19056	63733	63066	62033	61366	60333	63400	61700	118	18700	500	44920	100	1	23605077	14682	274.01	2.19	12	0.41	227.00	28347.00	78700	20240930	-20.97	43150	20240314	44.15	62700	-0.80	20250121	55200	12.68	20250102	78700	-20.97	20240930	43150	44.15	20240314	1.26	N	161890	500	118 억	8037910	N	N	295	N	N
23	20250122	110904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62300	-100	5	-0.16	4645210400	74671	22.04	62400	62600	61700	81100	43700	62400	62209.01	34.05	-11611	63733	63066	62033	61366	60333	63400	61700	118	18700	500	44920	100	1	23605077	14706	274.45	2.20	12	0.32	227.00	28347.00	78700	20240930	-20.84	43150	20240314	44.38	62700	-0.64	20250121	55200	12.86	20250102	78700	-20.84	20240930	43150	44.38	20240314	1.26	N	161890	500	118 억	8037910	N	N	295	N	N
24	20250122	100904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62100	-300	5	-0.48	3269409100	52556	15.51	62400	62600	61700	81100	43700	62400	62208.07	34.05	-10080	63733	63066	62033	61366	60333	63400	61700	118	18700	500	44920	100	1	23605077	14659	273.57	2.19	12	0.22	227.00	28347.00	78700	20240930	-21.09	43150	20240314	43.92	62700	-0.96	20250121	55200	12.50	20250102	78700	-21.09	20240930	43150	43.92	20240314	1.26	N	161890	500	118 억	8037910	N	N	295	N	N
25	20250122	090905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62100	-300	5	-0.48	700938800	11262	3.32	62400	62600	61900	81100	43700	62400	62239.17	34.05	-1044	63733	63066	62033	61366	60333	63400	61700	118	18700	500	44920	100	1	23605077	14659	273.57	2.19	12	0.05	227.00	28347.00	78700	20240930	-21.09	43150	20240314	43.92	62700	-0.96	20250121	55200	12.50	20250102	78700	-21.09	20240930	43150	43.92	20240314	1.26	N	161890	500	118 억	8037910	N	N	295	N	N
26	20250121	160858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62400	1700	2	2.80	20901990100	337287	199.67	61400	62700	61000	78900	42500	60700	61970.72	34.12	-14776	62500	61600	60800	59900	59100	61200	59500	118	18200	500	43700	100	1	23605077	14730	274.89	2.20	12	1.43	227.00	28347.00	78700	20240930	-20.71	43150	20240314	44.61	62700	-0.48	20250121	55200	13.04	20250102	78700	-20.71	20240930	43150	44.61	20240314	1.28	N	161890	500	118 억	8054572	N	N	295	N	N
27	20250121	150900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62300	1600	2	2.64	20285627600	327410	193.82	61400	62700	61000	78900	42500	60700	61957.88	34.12	-13077	62500	61600	60800	59900	59100	61200	59500	118	18200	500	43700	100	1	23605077	14706	274.45	2.20	12	1.39	227.00	28347.00	78700	20240930	-20.84	43150	20240314	44.38	62700	-0.64	20250121	55200	12.86	20250102	78700	-20.84	20240930	43150	44.38	20240314	1.28	N	161890	500	118 억	8054572	N	N	177	N	N
28	20250121	140901	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62200	1500	2	2.47	17589703200	283999	168.13	61400	62700	61000	78900	42500	60700	61935.80	34.12	-1717	62500	61600	60800	59900	59100	61200	59500	118	18200	500	43700	100	1	23605077	14682	274.01	2.19	12	1.20	227.00	28347.00	78700	20240930	-20.97	43150	20240314	44.15	62700	-0.80	20250121	55200	12.68	20250102	78700	-20.97	20240930	43150	44.15	20240314	1.28	N	161890	500	118 억	8054572	N	N	177	N	N
29	20250121	130859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62100	1400	2	2.31	15944533000	257491	152.43	61400	62700	61000	78900	42500	60700	61922.69	34.12	4177	62500	61600	60800	59900	59100	61200	59500	118	18200	500	43700	100	1	23605077	14659	273.57	2.19	12	1.09	227.00	28347.00	78700	20240930	-21.09	43150	20240314	43.92	62700	-0.96	20250121	55200	12.50	20250102	78700	-21.09	20240930	43150	43.92	20240314	1.28	N	161890	500	118 억	8054572	N	N	177	N	N
30	20250121	120844	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62600	1900	2	3.13	14149769500	228749	135.42	61400	62700	61000	78900	42500	60700	61857.20	34.12	10603	62500	61600	60800	59900	59100	61200	59500	118	18200	500	43700	100	1	23605077	14777	275.77	2.21	12	0.97	227.00	28347.00	78700	20240930	-20.46	43150	20240314	45.08	62700	-0.16	20250121	55200	13.41	20250102	78700	-20.46	20240930	43150	45.08	20240314	1.28	N	161890	500	118 억	8054572	N	N	177	N	N
31	20250121	110815	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	62100	1400	2	2.31	10851795800	175912	104.14	61400	62400	61000	78900	42500	60700	61688.79	34.12	298	62500	61600	60800	59900	59100	61200	59500	118	18200	500	43700	100	1	23605077	14659	273.57	2.19	12	0.75	227.00	28347.00	78700	20240930	-21.09	43150	20240314	43.92	62400	-0.48	20250121	55200	12.50	20250102	78700	-21.09	20240930	43150	43.92	20240314	1.28	N	161890	500	118 억	8054572	N	N	177	N	N
32	20250121	100810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61700	1000	2	1.65	7849810800	127116	75.25	61400	62400	61000	78900	42500	60700	61753.15	34.12	-11415	62500	61600	60800	59900	59100	61200	59500	118	18200	500	43700	100	1	23605077	14564	271.81	2.18	12	0.54	227.00	28347.00	78700	20240930	-21.60	43150	20240314	42.99	62400	-1.12	20250121	55200	11.78	20250102	78700	-21.60	20240930	43150	42.99	20240314	1.28	N	161890	500	118 억	8054572	N	N	177	N	N
33	20250121	090901	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	700	2	1.15	1444535300	23424	13.87	61400	62000	61000	78900	42500	60700	61669.11	34.12	-1430	62500	61600	60800	59900	59100	61200	59500	118	18200	500	43700	100	1	23605077	14494	270.48	2.17	12	0.10	227.00	28347.00	78700	20240930	-21.98	43150	20240314	42.29	62000	-0.97	20250121	55200	11.23	20250102	78700	-21.98	20240930	43150	42.29	20240314	1.28	N	161890	500	118 억	8054572	N	N	177	N	N
34	20250120	160847	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60700	300	2	0.50	10251235300	168221	78.14	60800	61700	60000	78500	42300	60400	60939.31	34.23	-24374	61733	61066	60133	59466	58533	61400	59800	118	18100	500	43480	100	1	23605077	14328	267.40	2.14	12	0.71	227.00	28347.00	78700	20240930	-22.87	43150	20240314	40.67	61700	-1.62	20250120	55200	9.96	20250102	78700	-22.87	20240930	43150	40.67	20240314	1.49	N	161890	500	118 억	8079343	N	N	177	N	N
35	20250120	150900	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60700	300	2	0.50	9733339000	159686	74.18	60800	61700	60000	78500	42300	60400	60952.99	34.23	-23212	61733	61066	60133	59466	58533	61400	59800	118	18100	500	43480	100	1	23605077	14328	267.40	2.14	12	0.68	227.00	28347.00	78700	20240930	-22.87	43150	20240314	40.67	61700	-1.62	20250120	55200	9.96	20250102	78700	-22.87	20240930	43150	40.67	20240314	1.49	N	161890	500	118 억	8079343	N	N	210	N	N
36	20250120	140857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61000	600	2	0.99	8667197100	142196	66.05	60800	61700	60000	78500	42300	60400	60952.47	34.23	-17828	61733	61066	60133	59466	58533	61400	59800	118	18100	500	43480	100	1	23605077	14399	268.72	2.15	12	0.60	227.00	28347.00	78700	20240930	-22.49	43150	20240314	41.37	61700	-1.13	20250120	55200	10.51	20250102	78700	-22.49	20240930	43150	41.37	20240314	1.49	N	161890	500	118 억	8079343	N	N	210	N	N
37	20250120	130857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61100	700	2	1.16	7569504400	124208	57.70	60800	61700	60000	78500	42300	60400	60942.17	34.23	-10072	61733	61066	60133	59466	58533	61400	59800	118	18100	500	43480	100	1	23605077	14423	269.16	2.16	12	0.53	227.00	28347.00	78700	20240930	-22.36	43150	20240314	41.60	61700	-0.97	20250120	55200	10.69	20250102	78700	-22.36	20240930	43150	41.60	20240314	1.49	N	161890	500	118 억	8079343	N	N	210	N	N
38	20250120	120859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	1000	2	1.66	6566153000	107827	50.09	60800	61700	60000	78500	42300	60400	60895.26	34.23	-4246	61733	61066	60133	59466	58533	61400	59800	118	18100	500	43480	100	1	23605077	14494	270.48	2.17	12	0.46	227.00	28347.00	78700	20240930	-21.98	43150	20240314	42.29	61700	-0.49	20250120	55200	11.23	20250102	78700	-21.98	20240930	43150	42.29	20240314	1.49	N	161890	500	118 억	8079343	N	N	210	N	N
39	20250120	110859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	61400	1000	2	1.66	4882497900	80379	37.34	60800	61500	60000	78500	42300	60400	60743.46	34.23	-5289	61733	61066	60133	59466	58533	61400	59800	118	18100	500	43480	100	1	23605077	14494	270.48	2.17	12	0.34	227.00	28347.00	78700	20240930	-21.98	43150	20240314	42.29	61500	-0.16	20250120	55200	11.23	20250102	78700	-21.98	20240930	43150	42.29	20240314	1.49	N	161890	500	118 억	8079343	N	N	210	N	N
40	20250120	100858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60800	400	2	0.66	2872043900	47486	22.06	60800	61200	60000	78500	42300	60400	60481.91	34.23	-10464	61733	61066	60133	59466	58533	61400	59800	118	18100	500	43480	100	1	23605077	14352	267.84	2.14	12	0.20	227.00	28347.00	78700	20240930	-22.74	43150	20240314	40.90	61200	-0.65	20250120	55200	10.14	20250102	78700	-22.74	20240930	43150	40.90	20240314	1.49	N	161890	500	118 억	8079343	N	N	210	N	N
41	20250120	090859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60100	-300	5	-0.50	1022874600	16912	7.86	60800	61200	60100	78500	42300	60400	60482.18	34.23	-5454	61733	61066	60133	59466	58533	61400	59800	118	18100	500	43480	100	1	23605077	14187	264.76	2.12	12	0.07	227.00	28347.00	78700	20240930	-23.63	43150	20240314	39.28	61200	-1.80	20250120	55200	8.88	20250102	78700	-23.63	20240930	43150	39.28	20240314	1.49	N	161890	500	118 억	8079343	N	N	210	N	N
42	20250117	160855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60400	600	2	1.00	12880897900	214394	45.91	59700	60800	59200	77700	41900	59800	60080.09	34.42	-42070	62000	60900	58700	57600	55400	61450	58150	118	17900	500	43050	100	1	23605077	14257	266.08	2.13	12	0.91	227.00	28347.00	78700	20240930	-23.25	43150	20240314	39.98	60800	-0.66	20250117	55200	9.42	20250102	78700	-23.25	20240930	43150	39.98	20240314	1.49	N	161890	500	118 억	8125800	N	N	210	N	N
43	20250117	150858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60300	500	2	0.84	12171181000	202656	43.39	59700	60800	59200	77700	41900	59800	60058.40	34.42	-42506	62000	60900	58700	57600	55400	61450	58150	118	17900	500	43050	100	1	23605077	14234	265.64	2.13	12	0.86	227.00	28347.00	78700	20240930	-23.38	43150	20240314	39.75	60800	-0.82	20250117	55200	9.24	20250102	78700	-23.38	20240930	43150	39.75	20240314	1.49	N	161890	500	118 억	8125800	N	N	1688	N	N
44	20250117	140859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60500	700	2	1.17	10062234000	167754	35.92	59700	60800	59200	77700	41900	59800	59982.14	34.42	-30091	62000	60900	58700	57600	55400	61450	58150	118	17900	500	43050	100	1	23605077	14281	266.52	2.13	12	0.71	227.00	28347.00	78700	20240930	-23.13	43150	20240314	40.21	60800	-0.49	20250117	55200	9.60	20250102	78700	-23.13	20240930	43150	40.21	20240314	1.49	N	161890	500	118 억	8125800	N	N	1688	N	N
45	20250117	130856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	200	2	0.33	7675158000	128201	27.45	59700	60300	59200	77700	41900	59800	59868.19	34.42	-22591	62000	60900	58700	57600	55400	61450	58150	118	17900	500	43050	100	1	23605077	14163	264.32	2.12	12	0.54	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	60300	-0.50	20250117	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.49	N	161890	500	118 억	8125800	N	N	1688	N	N
46	20250117	120858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	200	2	0.33	6272166400	104792	22.44	59700	60300	59200	77700	41900	59800	59853.51	34.42	-16632	62000	60900	58700	57600	55400	61450	58150	118	17900	500	43050	100	1	23605077	14163	264.32	2.12	12	0.44	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	60300	-0.50	20250117	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.49	N	161890	500	118 억	8125800	N	N	1688	N	N
47	20250117	110857	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	200	2	0.33	5170880900	86421	18.50	59700	60300	59200	77700	41900	59800	59833.64	34.42	-13847	62000	60900	58700	57600	55400	61450	58150	118	17900	500	43050	100	1	23605077	14163	264.32	2.12	12	0.37	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	60300	-0.50	20250117	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.49	N	161890	500	118 억	8125800	N	N	1688	N	N
48	20250117	100859	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	60000	200	2	0.33	3662000100	61237	13.11	59700	60300	59200	77700	41900	59800	59800.45	34.42	-7346	62000	60900	58700	57600	55400	61450	58150	118	17900	500	43050	100	1	23605077	14163	264.32	2.12	12	0.26	227.00	28347.00	78700	20240930	-23.76	43150	20240314	39.05	60300	-0.50	20250117	55200	8.70	20250102	78700	-23.76	20240930	43150	39.05	20240314	1.49	N	161890	500	118 억	8125800	N	N	1688	N	N
49	20250117	090858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59500	-300	5	-0.50	1212398400	20282	4.34	59700	60000	59400	77700	41900	59800	59777.00	34.42	-4002	62000	60900	58700	57600	55400	61450	58150	118	17900	500	43050	100	1	23605077	14045	262.11	2.10	12	0.09	227.00	28347.00	78700	20240930	-24.40	43150	20240314	37.89	60000	-0.83	20250117	55200	7.79	20250102	78700	-24.40	20240930	43150	37.89	20240314	1.49	N	161890	500	118 억	8125800	N	N	1688	N	N
50	20250116	160851	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59800	3400	2	6.03	27132082600	463814	272.17	57000	59800	56500	73300	39500	56400	58496.50	34.04	98621	58600	57500	56900	55800	55200	57200	55500	118	16900	500	40600	100	1	23605077	14116	263.44	2.11	12	1.96	227.00	28347.00	78700	20240930	-24.02	43150	20240314	38.59	59800	0.00	20250116	55200	8.33	20250102	78700	-24.02	20240930	43150	38.59	20240314	1.44	N	161890	500	118 억	8035535	N	N	1688	N	N
51	20250116	150808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59700	3300	2	5.85	25869194600	442667	259.76	57000	59800	56500	73300	39500	56400	58439.40	34.04	97585	58600	57500	56900	55800	55200	57200	55500	118	16900	500	40600	100	1	23605077	14092	263.00	2.11	12	1.88	227.00	28347.00	78700	20240930	-24.14	43150	20240314	38.35	59800	-0.17	20250116	55200	8.15	20250102	78700	-24.14	20240930	43150	38.35	20240314	1.44	N	161890	500	118 억	8035535	N	N	442	N	N
52	20250116	140856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	59400	3000	2	5.32	20303087900	349355	205.01	57000	59400	56500	73300	39500	56400	58115.92	34.04	88285	58600	57500	56900	55800	55200	57200	55500	118	16900	500	40600	100	1	23605077	14021	261.67	2.10	12	1.48	227.00	28347.00	78700	20240930	-24.52	43150	20240314	37.66	59400	0.00	20250116	55200	7.61	20250102	78700	-24.52	20240930	43150	37.66	20240314	1.44	N	161890	500	118 억	8035535	N	N	442	N	N
53	20250116	130855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58800	2400	2	4.26	16114497900	278517	163.44	57000	59000	56500	73300	39500	56400	57858.22	34.04	78620	58600	57500	56900	55800	55200	57200	55500	118	16900	500	40600	100	1	23605077	13880	259.03	2.07	12	1.18	227.00	28347.00	78700	20240930	-25.29	43150	20240314	36.27	59000	-0.34	20250116	55200	6.52	20250102	78700	-25.29	20240930	43150	36.27	20240314	1.44	N	161890	500	118 억	8035535	N	N	442	N	N
54	20250116	120855	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	58300	1900	2	3.37	12590097300	218420	128.17	57000	58500	56500	73300	39500	56400	57641.69	34.04	61270	58600	57500	56900	55800	55200	57200	55500	118	16900	500	40600	100	1	23605077	13762	256.83	2.06	12	0.93	227.00	28347.00	78700	20240930	-25.92	43150	20240314	35.11	58500	0.00	20250113	55200	5.62	20250102	78700	-25.92	20240930	43150	35.11	20240314	1.44	N	161890	500	118 억	8035535	N	N	442	N	N
55	20250116	110856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	1200	2	2.13	9114481700	158600	93.07	57000	57900	56500	73300	39500	56400	57468.36	34.04	42051	58600	57500	56900	55800	55200	57200	55500	118	16900	500	40600	100	1	23605077	13597	253.74	2.03	12	0.67	227.00	28347.00	78700	20240930	-26.81	43150	20240314	33.49	58500	-1.54	20250113	55200	4.35	20250102	78700	-26.81	20240930	43150	33.49	20240314	1.44	N	161890	500	118 억	8035535	N	N	442	N	N
56	20250116	100856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	1000	2	1.77	6760256200	117779	69.11	57000	57800	56500	73300	39500	56400	57397.81	34.04	25916	58600	57500	56900	55800	55200	57200	55500	118	16900	500	40600	100	1	23605077	13549	252.86	2.02	12	0.50	227.00	28347.00	78700	20240930	-27.06	43150	20240314	33.02	58500	-1.88	20250113	55200	3.99	20250102	78700	-27.06	20240930	43150	33.02	20240314	1.44	N	161890	500	118 억	8035535	N	N	442	N	N
57	20250116	090858	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	800	2	1.42	1044612500	18253	10.71	57000	57800	56500	73300	39500	56400	57229.63	34.04	3337	58600	57500	56900	55800	55200	57200	55500	118	16900	500	40600	100	1	23605077	13502	251.98	2.02	12	0.08	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	58500	-2.22	20250113	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.44	N	161890	500	118 억	8035535	N	N	442	N	N
58	20250115	160853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-700	5	-1.23	9695799700	169785	74.91	57100	58000	56300	74200	40000	57100	57106.40	34.12	-7898	58166	57632	56966	56432	55766	57300	56100	118	17100	500	41110	100	1	23605077	13313	248.46	1.99	12	0.72	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	58500	-3.59	20250113	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.52	N	161890	500	118 억	8053598	N	N	442	N	N
59	20250115	150854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-700	5	-1.23	9378304500	164154	72.42	57100	58000	56300	74200	40000	57100	57131.15	34.12	-7729	58166	57632	56966	56432	55766	57300	56100	118	17100	500	41110	100	1	23605077	13313	248.46	1.99	12	0.70	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	58500	-3.59	20250113	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.52	N	161890	500	118 억	8053598	N	N	82	N	N
60	20250115	140848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	-300	5	-0.53	7626270900	133166	58.75	57100	58000	56500	74200	40000	57100	57269.00	34.12	1248	58166	57632	56966	56432	55766	57300	56100	118	17100	500	41110	100	1	23605077	13408	250.22	2.00	12	0.56	227.00	28347.00	78700	20240930	-27.83	43150	20240314	31.63	58500	-2.91	20250113	55200	2.90	20250102	78700	-27.83	20240930	43150	31.63	20240314	1.52	N	161890	500	118 억	8053598	N	N	82	N	N
61	20250115	130854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	-200	5	-0.35	6481622500	113053	49.88	57100	58000	56500	74200	40000	57100	57332.75	34.12	5932	58166	57632	56966	56432	55766	57300	56100	118	17100	500	41110	100	1	23605077	13431	250.66	2.01	12	0.48	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	58500	-2.74	20250113	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.52	N	161890	500	118 억	8053598	N	N	82	N	N
62	20250115	120837	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	500	2	0.88	5450903600	95024	41.92	57100	58000	56500	74200	40000	57100	57363.64	34.12	12941	58166	57632	56966	56432	55766	57300	56100	118	17100	500	41110	100	1	23605077	13597	253.74	2.03	12	0.40	227.00	28347.00	78700	20240930	-26.81	43150	20240314	33.49	58500	-1.54	20250113	55200	4.35	20250102	78700	-26.81	20240930	43150	33.49	20240314	1.52	N	161890	500	118 억	8053598	N	N	82	N	N
63	20250115	110854	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	500	2	0.88	3993483700	69672	30.74	57100	58000	56500	74200	40000	57100	57318.57	34.12	9643	58166	57632	56966	56432	55766	57300	56100	118	17100	500	41110	100	1	23605077	13597	253.74	2.03	12	0.30	227.00	28347.00	78700	20240930	-26.81	43150	20240314	33.49	58500	-1.54	20250113	55200	4.35	20250102	78700	-26.81	20240930	43150	33.49	20240314	1.52	N	161890	500	118 억	8053598	N	N	82	N	N
64	20250115	100853	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	500	2	0.88	3157111900	55148	24.33	57100	58000	56500	74200	40000	57100	57248.18	34.12	8603	58166	57632	56966	56432	55766	57300	56100	118	17100	500	41110	100	1	23605077	13597	253.74	2.03	12	0.23	227.00	28347.00	78700	20240930	-26.81	43150	20240314	33.49	58500	-1.54	20250113	55200	4.35	20250102	78700	-26.81	20240930	43150	33.49	20240314	1.52	N	161890	500	118 억	8053598	N	N	82	N	N
65	20250115	090856	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	-300	5	-0.53	445760400	7846	3.46	57100	57300	56500	74200	40000	57100	56811.06	34.12	-2969	58166	57632	56966	56432	55766	57300	56100	118	17100	500	41110	100	1	23605077	13408	250.22	2.00	12	0.03	227.00	28347.00	78700	20240930	-27.83	43150	20240314	31.63	58500	-2.91	20250113	55200	2.90	20250102	78700	-27.83	20240930	43150	31.63	20240314	1.52	N	161890	500	118 억	8053598	N	N	82	N	N
66	20250114	160837	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	-400	5	-0.70	12762662000	224901	59.57	57200	57500	56300	74700	40300	57500	56746.07	34.22	-35241	59766	58632	57366	56232	54966	59200	56800	118	17200	500	41400	100	1	23605077	13478	251.54	2.01	12	0.95	227.00	28347.00	78700	20240930	-27.45	43150	20240314	32.33	58500	-2.39	20250113	55200	3.44	20250102	78700	-27.45	20240930	43150	32.33	20240314	1.45	N	161890	500	118 억	8077349	N	N	82	N	N
67	20250114	150851	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	-600	5	-1.04	12350282000	217670	57.65	57200	57500	56300	74700	40300	57500	56736.85	34.22	-33353	59766	58632	57366	56232	54966	59200	56800	118	17200	500	41400	100	1	23605077	13431	250.66	2.01	12	0.92	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	58500	-2.74	20250113	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.45	N	161890	500	118 억	8077349	N	N	763	N	N
68	20250114	140849	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	-300	5	-0.52	11445178800	201822	53.46	57200	57500	56300	74700	40300	57500	56707.36	34.22	-32868	59766	58632	57366	56232	54966	59200	56800	118	17200	500	41400	100	1	23605077	13502	251.98	2.02	12	0.85	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	58500	-2.22	20250113	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.45	N	161890	500	118 억	8077349	N	N	763	N	N
69	20250114	130848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	-600	5	-1.04	8982821500	158750	42.05	57200	57300	56300	74700	40300	57500	56581.88	34.22	-32186	59766	58632	57366	56232	54966	59200	56800	118	17200	500	41400	100	1	23605077	13431	250.66	2.01	12	0.67	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	58500	-2.74	20250113	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.45	N	161890	500	118 억	8077349	N	N	763	N	N
70	20250114	120845	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	-900	5	-1.57	8332247100	147276	39.01	57200	57300	56300	74700	40300	57500	56572.66	34.22	-32162	59766	58632	57366	56232	54966	59200	56800	118	17200	500	41400	100	1	23605077	13360	249.34	2.00	12	0.62	227.00	28347.00	78700	20240930	-28.08	43150	20240314	31.17	58500	-3.25	20250113	55200	2.54	20250102	78700	-28.08	20240930	43150	31.17	20240314	1.45	N	161890	500	118 억	8077349	N	N	763	N	N
71	20250114	110846	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-1100	5	-1.91	7338416400	129668	34.34	57200	57300	56300	74700	40300	57500	56590.47	34.22	-28464	59766	58632	57366	56232	54966	59200	56800	118	17200	500	41400	100	1	23605077	13313	248.46	1.99	12	0.55	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	58500	-3.59	20250113	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.45	N	161890	500	118 억	8077349	N	N	763	N	N
72	20250114	100843	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	-1000	5	-1.74	5975607700	105580	27.96	57200	57300	56300	74700	40300	57500	56593.72	34.22	-25146	59766	58632	57366	56232	54966	59200	56800	118	17200	500	41400	100	1	23605077	13337	248.90	1.99	12	0.45	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	58500	-3.42	20250113	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.45	N	161890	500	118 억	8077349	N	N	763	N	N
73	20250114	090848	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-1100	5	-1.91	1584032600	27915	7.39	57200	57200	56400	74700	40300	57500	56731.42	34.22	-12125	59766	58632	57366	56232	54966	59200	56800	118	17200	500	41400	100	1	23605077	13313	248.46	1.99	12	0.12	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	58500	-3.59	20250113	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.45	N	161890	500	118 억	8077349	N	N	763	N	N
74	20250113	160836	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	900	2	1.59	21603915900	375506	152.98	56300	58500	56100	73500	39700	56600	57533.00	34.01	44783	58600	57600	56700	55700	54800	57150	55250	118	16900	500	40750	100	1	23605077	13573	253.30	2.03	12	1.59	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	58500	-1.71	20250113	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.43	N	161890	500	118 억	8028476	N	N	763	N	N
75	20250113	150840	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	900	2	1.59	20705075200	359864	146.61	56300	58500	56100	73500	39700	56600	57535.98	34.01	45846	58600	57600	56700	55700	54800	57150	55250	118	16900	500	40750	100	1	23605077	13573	253.30	2.03	12	1.52	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	58500	-1.71	20250113	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.43	N	161890	500	118 억	8028476	N	N	1237	N	N
76	20250113	140819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	1000	2	1.77	18682034700	324640	132.26	56300	58500	56100	73500	39700	56600	57547.10	34.01	41430	58600	57600	56700	55700	54800	57150	55250	118	16900	500	40750	100	1	23605077	13597	253.74	2.03	12	1.38	227.00	28347.00	78700	20240930	-26.81	43150	20240314	33.49	58500	-1.54	20250113	55200	4.35	20250102	78700	-26.81	20240930	43150	33.49	20240314	1.43	N	161890	500	118 억	8028476	N	N	1237	N	N
77	20250113	130828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	800	2	1.41	16919075600	293954	119.76	56300	58500	56100	73500	39700	56600	57557.07	34.01	38802	58600	57600	56700	55700	54800	57150	55250	118	16900	500	40750	100	1	23605077	13549	252.86	2.02	12	1.25	227.00	28347.00	78700	20240930	-27.06	43150	20240314	33.02	58500	-1.88	20250113	55200	3.99	20250102	78700	-27.06	20240930	43150	33.02	20240314	1.43	N	161890	500	118 억	8028476	N	N	1237	N	N
78	20250113	120831	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	700	2	1.24	15725333500	273102	111.26	56300	58500	56100	73500	39700	56600	57580.65	34.01	39661	58600	57600	56700	55700	54800	57150	55250	118	16900	500	40750	100	1	23605077	13526	252.42	2.02	12	1.16	227.00	28347.00	78700	20240930	-27.19	43150	20240314	32.79	58500	-2.05	20250113	55200	3.80	20250102	78700	-27.19	20240930	43150	32.79	20240314	1.43	N	161890	500	118 억	8028476	N	N	1237	N	N
79	20250113	110829	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	600	2	1.06	14433816300	250543	102.07	56300	58500	56100	73500	39700	56600	57610.37	34.01	41153	58600	57600	56700	55700	54800	57150	55250	118	16900	500	40750	100	1	23605077	13502	251.98	2.02	12	1.06	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	58500	-2.22	20250113	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.43	N	161890	500	118 억	8028476	N	N	1237	N	N
80	20250113	100828	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	600	2	1.06	11547861300	199998	81.48	56300	58500	56100	73500	39700	56600	57740.21	34.01	47536	58600	57600	56700	55700	54800	57150	55250	118	16900	500	40750	100	1	23605077	13502	251.98	2.02	12	0.85	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	58500	-2.22	20250113	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.43	N	161890	500	118 억	8028476	N	N	1237	N	N
81	20250113	090833	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	700	2	1.24	684680500	12024	4.90	56300	57500	56100	73500	39700	56600	56944.48	34.01	647	58600	57600	56700	55700	54800	57150	55250	118	16900	500	40750	100	1	23605077	13526	252.42	2.02	12	0.05	227.00	28347.00	78700	20240930	-27.19	43150	20240314	32.79	58000	-1.21	20250108	55200	3.80	20250102	78700	-27.19	20240930	43150	32.79	20240314	1.43	N	161890	500	118 억	8028476	N	N	1237	N	N
82	20250110	160810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	-700	5	-1.22	13825868200	244340	74.50	57500	57700	55800	74400	40200	57300	56584.54	34.33	-82964	58700	58000	57300	56600	55900	57650	56250	118	17100	500	41250	100	1	23605077	13360	249.34	2.00	12	1.04	227.00	28347.00	78700	20240930	-28.08	43150	20240314	31.17	58000	-2.41	20250108	55200	2.54	20250102	78700	-28.08	20240930	43150	31.17	20240314	1.43	N	161890	500	118 억	8102856	N	N	1237	N	N
83	20250110	150821	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-600	5	-1.05	13326932400	235526	71.82	57500	57700	55800	74400	40200	57300	56583.70	34.33	-80200	58700	58000	57300	56600	55900	57650	56250	118	17100	500	41250	100	1	23605077	13384	249.78	2.00	12	1.00	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	58000	-2.24	20250108	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.43	N	161890	500	118 억	8102856	N	N	412	N	N
84	20250110	140825	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56100	-1200	5	-2.09	10886307800	192375	58.66	57500	57700	55800	74400	40200	57300	56588.99	34.33	-74130	58700	58000	57300	56600	55900	57650	56250	118	17100	500	41250	100	1	23605077	13242	247.14	1.98	12	0.81	227.00	28347.00	78700	20240930	-28.72	43150	20240314	30.01	58000	-3.28	20250108	55200	1.63	20250102	78700	-28.72	20240930	43150	30.01	20240314	1.43	N	161890	500	118 억	8102856	N	N	412	N	N
85	20250110	130825	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	-1100	5	-1.92	8799590500	155164	47.31	57500	57700	56200	74400	40200	57300	56711.55	34.33	-59686	58700	58000	57300	56600	55900	57650	56250	118	17100	500	41250	100	1	23605077	13266	247.58	1.98	12	0.66	227.00	28347.00	78700	20240930	-28.59	43150	20240314	30.24	58000	-3.10	20250108	55200	1.81	20250102	78700	-28.59	20240930	43150	30.24	20240314	1.43	N	161890	500	118 억	8102856	N	N	412	N	N
86	20250110	120825	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-900	5	-1.57	7713244000	135901	41.44	57500	57700	56200	74400	40200	57300	56756.34	34.33	-52251	58700	58000	57300	56600	55900	57650	56250	118	17100	500	41250	100	1	23605077	13313	248.46	1.99	12	0.58	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	58000	-2.76	20250108	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.43	N	161890	500	118 억	8102856	N	N	412	N	N
87	20250110	110823	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-900	5	-1.57	6440569100	113327	34.56	57500	57700	56200	74400	40200	57300	56831.73	34.33	-48637	58700	58000	57300	56600	55900	57650	56250	118	17100	500	41250	100	1	23605077	13313	248.46	1.99	12	0.48	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	58000	-2.76	20250108	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.43	N	161890	500	118 억	8102856	N	N	412	N	N
88	20250110	100821	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	-500	5	-0.87	3996756400	70127	21.38	57500	57700	56400	74400	40200	57300	56993.12	34.33	-32888	58700	58000	57300	56600	55900	57650	56250	118	17100	500	41250	100	1	23605077	13408	250.22	2.00	12	0.30	227.00	28347.00	78700	20240930	-27.83	43150	20240314	31.63	58000	-2.07	20250108	55200	2.90	20250102	78700	-27.83	20240930	43150	31.63	20240314	1.43	N	161890	500	118 억	8102856	N	N	412	N	N
89	20250110	090826	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	0	3	0.00	647816000	11330	3.45	57500	57700	56700	74400	40200	57300	57177.05	34.33	-4854	58700	58000	57300	56600	55900	57650	56250	118	17100	500	41250	100	1	23605077	13526	252.42	2.02	12	0.05	227.00	28347.00	78700	20240930	-27.19	43150	20240314	32.79	58000	-1.21	20250108	55200	3.80	20250102	78700	-27.19	20240930	43150	32.79	20240314	1.43	N	161890	500	118 억	8102856	N	N	412	N	N
90	20250109	160817	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	100	2	0.17	18829827900	327353	148.41	57800	58000	56600	74300	40100	57200	57522.01	34.37	-2936	59066	58132	57066	56132	55066	58600	56600	118	17100	500	41180	100	1	23605077	13526	252.42	2.02	12	1.39	227.00	28347.00	78700	20240930	-27.19	43150	20240314	32.79	58000	0.00	20250108	55200	3.80	20250102	78700	-27.19	20240930	43150	32.79	20240314	1.38	N	161890	500	118 억	8112340	N	N	412	N	N
91	20250109	150812	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57900	700	2	1.22	16850391000	292904	132.79	57800	58000	56600	74300	40100	57200	57528.83	34.37	1401	59066	58132	57066	56132	55066	58600	56600	118	17100	500	41180	100	1	23605077	13667	255.07	2.04	12	1.24	227.00	28347.00	78700	20240930	-26.43	43150	20240314	34.18	58000	0.00	20250108	55200	4.89	20250102	78700	-26.43	20240930	43150	34.18	20240314	1.38	N	161890	500	118 억	8112340	N	N	1599	N	N
92	20250109	140818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	500	2	0.87	11976867100	208600	94.57	57800	58000	56600	74300	40100	57200	57415.57	34.37	12804	59066	58132	57066	56132	55066	58600	56600	118	17100	500	41180	100	1	23605077	13620	254.19	2.04	12	0.88	227.00	28347.00	78700	20240930	-26.68	43150	20240314	33.72	58000	0.00	20250108	55200	4.53	20250102	78700	-26.68	20240930	43150	33.72	20240314	1.38	N	161890	500	118 억	8112340	N	N	1599	N	N
93	20250109	130818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57400	200	2	0.35	10230815600	178188	80.78	57800	58000	56600	74300	40100	57200	57415.97	34.37	9312	59066	58132	57066	56132	55066	58600	56600	118	17100	500	41180	100	1	23605077	13549	252.86	2.02	12	0.75	227.00	28347.00	78700	20240930	-27.06	43150	20240314	33.02	58000	0.00	20250108	55200	3.99	20250102	78700	-27.06	20240930	43150	33.02	20240314	1.38	N	161890	500	118 억	8112340	N	N	1599	N	N
94	20250109	120819	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57600	400	2	0.70	9175930000	159827	72.46	57800	58000	56600	74300	40100	57200	57411.77	34.37	10311	59066	58132	57066	56132	55066	58600	56600	118	17100	500	41180	100	1	23605077	13597	253.74	2.03	12	0.68	227.00	28347.00	78700	20240930	-26.81	43150	20240314	33.49	58000	0.00	20250108	55200	4.35	20250102	78700	-26.81	20240930	43150	33.49	20240314	1.38	N	161890	500	118 억	8112340	N	N	1599	N	N
95	20250109	110823	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57500	300	2	0.52	7915152900	137892	62.51	57800	58000	56600	74300	40100	57200	57401.25	34.37	4975	59066	58132	57066	56132	55066	58600	56600	118	17100	500	41180	100	1	23605077	13573	253.30	2.03	12	0.58	227.00	28347.00	78700	20240930	-26.94	43150	20240314	33.26	58000	0.00	20250108	55200	4.17	20250102	78700	-26.94	20240930	43150	33.26	20240314	1.38	N	161890	500	118 억	8112340	N	N	1599	N	N
96	20250109	100821	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	-100	5	-0.17	5246720300	91592	41.52	57800	58000	56600	74300	40100	57200	57283.70	34.37	-13230	59066	58132	57066	56132	55066	58600	56600	118	17100	500	41180	100	1	23605077	13478	251.54	2.01	12	0.39	227.00	28347.00	78700	20240930	-27.45	43150	20240314	32.33	58000	0.00	20250108	55200	3.44	20250102	78700	-27.45	20240930	43150	32.33	20240314	1.38	N	161890	500	118 억	8112340	N	N	1599	N	N
97	20250109	090824	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	-200	5	-0.35	1762156900	30622	13.88	57800	58000	57000	74300	40100	57200	57546.59	34.37	-9683	59066	58132	57066	56132	55066	58600	56600	118	17100	500	41180	100	1	23605077	13455	251.10	2.01	12	0.13	227.00	28347.00	78700	20240930	-27.57	43150	20240314	32.10	58000	0.00	20250108	55200	3.26	20250102	78700	-27.57	20240930	43150	32.10	20240314	1.38	N	161890	500	118 억	8112340	N	N	1599	N	N
98	20250108	160813	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	700	2	1.24	12549971700	219896	99.89	56300	58000	56000	73400	39600	56500	57072.22	34.35	7382	58433	57466	56933	55966	55433	57200	55700	118	16900	500	40680	100	1	23605077	13502	251.98	2.02	12	0.93	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	58000	-1.38	20250108	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.36	N	161890	500	118 억	8107329	N	N	1599	N	N
99	20250108	150816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	600	2	1.06	12065063300	211415	96.04	56300	58000	56000	73400	39600	56500	57068.21	34.35	9361	58433	57466	56933	55966	55433	57200	55700	118	16900	500	40680	100	1	23605077	13478	251.54	2.01	12	0.90	227.00	28347.00	78700	20240930	-27.45	43150	20240314	32.33	58000	-1.55	20250108	55200	3.44	20250102	78700	-27.45	20240930	43150	32.33	20240314	1.36	N	161890	500	118 억	8107329	N	N	999	N	N
100	20250108	140818	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	400	2	0.71	10647495700	186601	84.77	56300	58000	56000	73400	39600	56500	57060.29	34.35	11292	58433	57466	56933	55966	55433	57200	55700	118	16900	500	40680	100	1	23605077	13431	250.66	2.01	12	0.79	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	58000	-1.90	20250108	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.36	N	161890	500	118 억	8107329	N	N	999	N	N
101	20250108	130817	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	600	2	1.06	9696851000	169935	77.20	56300	58000	56000	73400	39600	56500	57062.19	34.35	16099	58433	57466	56933	55966	55433	57200	55700	118	16900	500	40680	100	1	23605077	13478	251.54	2.01	12	0.72	227.00	28347.00	78700	20240930	-27.45	43150	20240314	32.33	58000	-1.55	20250108	55200	3.44	20250102	78700	-27.45	20240930	43150	32.33	20240314	1.36	N	161890	500	118 억	8107329	N	N	999	N	N
102	20250108	120814	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57300	800	2	1.42	8807844000	154374	70.13	56300	58000	56000	73400	39600	56500	57055.31	34.35	21097	58433	57466	56933	55966	55433	57200	55700	118	16900	500	40680	100	1	23605077	13526	252.42	2.02	12	0.65	227.00	28347.00	78700	20240930	-27.19	43150	20240314	32.79	58000	-1.21	20250108	55200	3.80	20250102	78700	-27.19	20240930	43150	32.79	20240314	1.36	N	161890	500	118 억	8107329	N	N	999	N	N
103	20250108	110815	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57700	1200	2	2.12	6629705400	116638	52.99	56300	57900	56000	73400	39600	56500	56840.08	34.35	24484	58433	57466	56933	55966	55433	57200	55700	118	16900	500	40680	100	1	23605077	13620	254.19	2.04	12	0.49	227.00	28347.00	78700	20240930	-26.68	43150	20240314	33.72	57900	0.00	20250107	55200	4.53	20250102	78700	-26.68	20240930	43150	33.72	20240314	1.36	N	161890	500	118 억	8107329	N	N	999	N	N
104	20250108	100816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	-300	5	-0.53	3192168700	56661	25.74	56300	56900	56000	73400	39600	56500	56337.96	34.35	-1067	58433	57466	56933	55966	55433	57200	55700	118	16900	500	40680	100	1	23605077	13266	247.58	1.98	12	0.24	227.00	28347.00	78700	20240930	-28.59	43150	20240314	30.24	57900	-2.94	20250107	55200	1.81	20250102	78700	-28.59	20240930	43150	30.24	20240314	1.36	N	161890	500	118 억	8107329	N	N	999	N	N
105	20250108	090816	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-100	5	-0.18	692376800	12257	5.57	56300	56900	56200	73400	39600	56500	56488.26	34.35	-2905	58433	57466	56933	55966	55433	57200	55700	118	16900	500	40680	100	1	23605077	13313	248.46	1.99	12	0.05	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	57900	-2.59	20250107	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.36	N	161890	500	118 억	8107329	N	N	999	N	N
106	20250107	160809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	-400	5	-0.70	12453214800	219370	100.52	57600	57900	56400	73900	39900	56900	56769.26	34.53	-42183	58900	57900	56600	55600	54300	58400	56100	118	17000	500	40960	100	1	23605077	13337	248.90	1.99	12	0.93	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	57900	-2.42	20250107	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.22	N	161890	500	118 억	8150768	N	N	999	N	N
107	20250107	150810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-200	5	-0.35	11901492500	209614	96.05	57600	57900	56400	73900	39900	56900	56778.11	34.53	-40188	58900	57900	56600	55600	54300	58400	56100	118	17000	500	40960	100	1	23605077	13384	249.78	2.00	12	0.89	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	57900	-2.07	20250107	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.22	N	161890	500	118 억	8150768	N	N	505	N	N
108	20250107	140808	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-200	5	-0.35	10092343600	177640	81.40	57600	57900	56400	73900	39900	56900	56813.44	34.53	-37558	58900	57900	56600	55600	54300	58400	56100	118	17000	500	40960	100	1	23605077	13384	249.78	2.00	12	0.75	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	57900	-2.07	20250107	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.22	N	161890	500	118 억	8150768	N	N	505	N	N
109	20250107	130809	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	-400	5	-0.70	9040453100	159108	72.91	57600	57900	56400	73900	39900	56900	56819.58	34.53	-38736	58900	57900	56600	55600	54300	58400	56100	118	17000	500	40960	100	1	23605077	13337	248.90	1.99	12	0.67	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	57900	-2.42	20250107	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.22	N	161890	500	118 억	8150768	N	N	505	N	N
110	20250107	120810	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56600	-300	5	-0.53	7519994500	132213	60.58	57600	57900	56400	73900	39900	56900	56877.87	34.53	-31182	58900	57900	56600	55600	54300	58400	56100	118	17000	500	40960	100	1	23605077	13360	249.34	2.00	12	0.56	227.00	28347.00	78700	20240930	-28.08	43150	20240314	31.17	57900	-2.25	20250107	55200	2.54	20250102	78700	-28.08	20240930	43150	31.17	20240314	1.22	N	161890	500	118 억	8150768	N	N	505	N	N
111	20250107	110806	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	0	3	0.00	6306595400	110845	50.79	57600	57900	56400	73900	39900	56900	56895.62	34.53	-31535	58900	57900	56600	55600	54300	58400	56100	118	17000	500	40960	100	1	23605077	13431	250.66	2.01	12	0.47	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	57900	-1.73	20250107	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.22	N	161890	500	118 억	8150768	N	N	505	N	N
112	20250107	100812	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56700	-200	5	-0.35	5032610500	88405	40.51	57600	57900	56400	73900	39900	56900	56926.78	34.53	-30719	58900	57900	56600	55600	54300	58400	56100	118	17000	500	40960	100	1	23605077	13384	249.78	2.00	12	0.37	227.00	28347.00	78700	20240930	-27.95	43150	20240314	31.40	57900	-2.07	20250107	55200	2.72	20250102	78700	-27.95	20240930	43150	31.40	20240314	1.22	N	161890	500	118 억	8150768	N	N	505	N	N
113	20250107	090813	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	300	2	0.53	1346626900	23424	10.73	57600	57900	57000	73900	39900	56900	57490.46	34.53	-7167	58900	57900	56600	55600	54300	58400	56100	118	17000	500	40960	100	1	23605077	13502	251.98	2.02	12	0.10	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	57900	-1.21	20250107	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.22	N	161890	500	118 억	8150768	N	N	505	N	N
114	20250106	160801	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	600	2	1.07	12278783800	217365	97.16	56800	57600	55300	73100	39500	56300	56488.96	34.50	6192	58100	57200	56500	55600	54900	56850	55250	118	16800	500	40530	100	1	23605077	13431	250.66	2.01	12	0.92	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	57600	-1.22	20250106	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.27	N	161890	500	118 억	8144545	N	N	505	N	N
115	20250106	150759	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	600	2	1.07	11641542000	206159	92.15	56800	57600	55300	73100	39500	56300	56468.75	34.50	5660	58100	57200	56500	55600	54900	56850	55250	118	16800	500	40530	100	1	23605077	13431	250.66	2.01	12	0.87	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	57600	-1.22	20250106	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.27	N	161890	500	118 억	8144545	N	N	46	N	N
116	20250106	140800	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	600	2	1.07	10489493200	185908	83.10	56800	57600	55300	73100	39500	56300	56423.03	34.50	3033	58100	57200	56500	55600	54900	56850	55250	118	16800	500	40530	100	1	23605077	13431	250.66	2.01	12	0.79	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	57600	-1.22	20250106	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.27	N	161890	500	118 억	8144545	N	N	46	N	N
117	20250106	130756	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	500	2	0.89	8786366300	155994	69.73	56800	57600	55300	73100	39500	56300	56325.03	34.50	-11244	58100	57200	56500	55600	54900	56850	55250	118	16800	500	40530	100	1	23605077	13408	250.22	2.00	12	0.66	227.00	28347.00	78700	20240930	-27.83	43150	20240314	31.63	57600	-1.39	20250106	55200	2.90	20250102	78700	-27.83	20240930	43150	31.63	20240314	1.27	N	161890	500	118 억	8144545	N	N	46	N	N
118	20250106	120757	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56500	200	2	0.36	8032963700	142699	63.78	56800	57600	55300	73100	39500	56300	56293.06	34.50	-15445	58100	57200	56500	55600	54900	56850	55250	118	16800	500	40530	100	1	23605077	13337	248.90	1.99	12	0.60	227.00	28347.00	78700	20240930	-28.21	43150	20240314	30.94	57600	-1.91	20250106	55200	2.36	20250102	78700	-28.21	20240930	43150	30.94	20240314	1.27	N	161890	500	118 억	8144545	N	N	46	N	N
119	20250106	110756	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	-100	5	-0.18	6957535600	123631	55.26	56800	57600	55300	73100	39500	56300	56276.63	34.50	-23001	58100	57200	56500	55600	54900	56850	55250	118	16800	500	40530	100	1	23605077	13266	247.58	1.98	12	0.52	227.00	28347.00	78700	20240930	-28.59	43150	20240314	30.24	57600	-2.43	20250106	55200	1.81	20250102	78700	-28.59	20240930	43150	30.24	20240314	1.27	N	161890	500	118 억	8144545	N	N	46	N	N
120	20250106	100754	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55800	-500	5	-0.89	6150530300	109251	48.83	56800	57600	55300	73100	39500	56300	56297.24	34.50	-22164	58100	57200	56500	55600	54900	56850	55250	118	16800	500	40530	100	1	23605077	13172	245.81	1.97	12	0.46	227.00	28347.00	78700	20240930	-29.10	43150	20240314	29.32	57600	-3.12	20250106	55200	1.09	20250102	78700	-29.10	20240930	43150	29.32	20240314	1.27	N	161890	500	118 억	8144545	N	N	46	N	N
121	20250106	090753	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57100	800	2	1.42	1722897700	30170	13.49	56800	57600	56700	73100	39500	56300	57106.32	34.50	3363	58100	57200	56500	55600	54900	56850	55250	118	16800	500	40530	100	1	23605077	13478	251.54	2.01	12	0.13	227.00	28347.00	78700	20240930	-27.45	43150	20240314	32.33	57600	-0.87	20250106	55200	3.44	20250102	78700	-27.45	20240930	43150	32.33	20240314	1.27	N	161890	500	118 억	8144545	N	N	46	N	N
122	20250103	160750	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56300	-700	5	-1.23	12509921900	221800	94.81	57000	57400	55800	74100	39900	57000	56401.74	34.58	-33526	58600	57800	56500	55700	54400	58200	56100	118	17100	500	41040	100	1	23605077	13290	248.02	1.99	12	0.94	227.00	28347.00	78700	20240930	-28.46	43150	20240314	30.48	57400	-1.92	20250103	55200	1.99	20250102	78700	-28.46	20240930	43150	30.48	20240314	1.37	N	161890	500	118 억	8163207	N	N	46	N	N
123	20250103	150752	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56300	-700	5	-1.23	11687372400	207160	88.55	57000	57400	55800	74100	39900	57000	56416.96	34.58	-28272	58600	57800	56500	55700	54400	58200	56100	118	17100	500	41040	100	1	23605077	13290	248.02	1.99	12	0.88	227.00	28347.00	78700	20240930	-28.46	43150	20240314	30.48	57400	-1.92	20250103	55200	1.99	20250102	78700	-28.46	20240930	43150	30.48	20240314	1.37	N	161890	500	118 억	8163207	N	N	14	N	N
124	20250103	140753	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	-800	5	-1.40	9967869600	176570	75.47	57000	57400	55800	74100	39900	57000	56452.61	34.58	-23432	58600	57800	56500	55700	54400	58200	56100	118	17100	500	41040	100	1	23605077	13266	247.58	1.98	12	0.75	227.00	28347.00	78700	20240930	-28.59	43150	20240314	30.24	57400	-2.09	20250103	55200	1.81	20250102	78700	-28.59	20240930	43150	30.24	20240314	1.37	N	161890	500	118 억	8163207	N	N	14	N	N
125	20250103	130752	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	-800	5	-1.40	8336469000	147546	63.07	57000	57400	55800	74100	39900	57000	56500.61	34.58	-13615	58600	57800	56500	55700	54400	58200	56100	118	17100	500	41040	100	1	23605077	13266	247.58	1.98	12	0.63	227.00	28347.00	78700	20240930	-28.59	43150	20240314	30.24	57400	-2.09	20250103	55200	1.81	20250102	78700	-28.59	20240930	43150	30.24	20240314	1.37	N	161890	500	118 억	8163207	N	N	14	N	N
126	20250103	120751	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	-600	5	-1.05	6765402700	119575	51.11	57000	57400	55800	74100	39900	57000	56578.53	34.58	-2429	58600	57800	56500	55700	54400	58200	56100	118	17100	500	41040	100	1	23605077	13313	248.46	1.99	12	0.51	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	57400	-1.74	20250103	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.37	N	161890	500	118 억	8163207	N	N	14	N	N
127	20250103	110752	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56100	-900	5	-1.58	5202075500	91848	39.26	57000	57400	55800	74100	39900	57000	56637.64	34.58	-2701	58600	57800	56500	55700	54400	58200	56100	118	17100	500	41040	100	1	23605077	13242	247.14	1.98	12	0.39	227.00	28347.00	78700	20240930	-28.72	43150	20240314	30.01	57400	-2.26	20250103	55200	1.63	20250102	78700	-28.72	20240930	43150	30.01	20240314	1.37	N	161890	500	118 억	8163207	N	N	14	N	N
128	20250103	100749	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	-100	5	-0.18	2550439400	44735	19.12	57000	57400	56500	74100	39900	57000	57012.19	34.58	353	58600	57800	56500	55700	54400	58200	56100	118	17100	500	41040	100	1	23605077	13431	250.66	2.01	12	0.19	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	57400	-0.87	20250103	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.37	N	161890	500	118 억	8163207	N	N	14	N	N
129	20250103	090753	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56900	-100	5	-0.18	476167800	8351	3.57	57000	57400	56500	74100	39900	57000	57019.39	34.58	-1755	58600	57800	56500	55700	54400	58200	56100	118	17100	500	41040	100	1	23605077	13431	250.66	2.01	12	0.04	227.00	28347.00	78700	20240930	-27.70	43150	20240314	31.87	57400	-0.87	20250103	55200	3.08	20250102	78700	-27.70	20240930	43150	31.87	20240314	1.37	N	161890	500	118 억	8163207	N	N	14	N	N
130	20250102	160744	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57000	1900	2	3.45	13189605900	232723	194.42	55800	57300	55200	71600	38600	55100	56674.16	34.71	-33546	57766	56432	54866	53532	51966	57100	54200	118	16500	500	39670	100	1	23605077	13455	251.10	2.01	12	0.99	227.00	28347.00	78700	20240930	-27.57	43150	20240314	32.10	57300	-0.52	20250102	55200	3.26	20250102	78700	-27.57	20240930	43150	32.10	20240314	1.36	N	161890	500	118 억	8193975	N	N	14	N	N
131	20250102	150746	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56800	1700	2	3.09	12093920300	213498	178.36	55800	57300	55200	71600	38600	55100	56646.53	34.71	-25726	57766	56432	54866	53532	51966	57100	54200	118	16500	500	39670	100	1	23605077	13408	250.22	2.00	12	0.90	227.00	28347.00	78700	20240930	-27.83	43150	20240314	31.63	57300	-0.87	20250102	55200	2.90	20250102	78700	-27.83	20240930	43150	31.63	20240314	1.36	N	161890	500	118 억	8193975	N	N	1014	N	N
132	20250102	140743	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56000	900	2	1.63	9150452000	161588	134.99	55800	57300	55200	71600	38600	55100	56628.29	34.71	-6404	57766	56432	54866	53532	51966	57100	54200	118	16500	500	39670	100	1	23605077	13219	246.70	1.98	12	0.68	227.00	28347.00	78700	20240930	-28.84	43150	20240314	29.78	57300	-2.27	20250102	55200	1.45	20250102	78700	-28.84	20240930	43150	29.78	20240314	1.36	N	161890	500	118 억	8193975	N	N	1014	N	N
133	20250102	130744	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56200	1100	2	2.00	8169274200	144108	120.39	55800	57300	55200	71600	38600	55100	56688.55	34.71	2220	57766	56432	54866	53532	51966	57100	54200	118	16500	500	39670	100	1	23605077	13266	247.58	1.98	12	0.61	227.00	28347.00	78700	20240930	-28.59	43150	20240314	30.24	57300	-1.92	20250102	55200	1.81	20250102	78700	-28.59	20240930	43150	30.24	20240314	1.36	N	161890	500	118 억	8193975	N	N	1014	N	N
134	20250102	120742	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	56400	1300	2	2.36	7416445700	130758	109.24	55800	57300	55200	71600	38600	55100	56718.87	34.71	7690	57766	56432	54866	53532	51966	57100	54200	118	16500	500	39670	100	1	23605077	13313	248.46	1.99	12	0.55	227.00	28347.00	78700	20240930	-28.34	43150	20240314	30.71	57300	-1.57	20250102	55200	2.17	20250102	78700	-28.34	20240930	43150	30.71	20240314	1.36	N	161890	500	118 억	8193975	N	N	1014	N	N
135	20250102	110734	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	57200	2100	2	3.81	5804582800	102388	85.54	55800	57300	55200	71600	38600	55100	56692.02	34.71	18927	57766	56432	54866	53532	51966	57100	54200	118	16500	500	39670	100	1	23605077	13502	251.98	2.02	12	0.43	227.00	28347.00	78700	20240930	-27.32	43150	20240314	32.56	57300	-0.17	20250102	55200	3.62	20250102	78700	-27.32	20240930	43150	32.56	20240314	1.36	N	161890	500	118 억	8193975	N	N	1014	N	N
136	20250102	100741	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	300	2	0.54	392249300	7062	5.90	55800	55900	55300	71600	38600	55100	55543.66	34.71	-191	57766	56432	54866	53532	51966	57100	54200	118	16500	500	39670	100	1	23605077	13077	244.05	1.95	12	0.03	227.00	28347.00	78700	20240930	-29.61	43150	20240314	28.39	55900	-0.89	20250102	55300	0.18	20250102	78700	-29.61	20240930	43150	28.39	20240314	1.36	N	161890	500	118 억	8193975	N	N	1014	N	N
137	20250102	090734	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	0	3	0.00	0	0	0.00	0	0	0	71600	38600	55100	0.00	34.71	0	57766	56432	54866	53532	51966	57100	54200	118	16500	500	39670	100	1	23605077	13006	242.73	1.94	12	0.00	227.00	28347.00	78700	20240930	-29.99	43150	20240314	27.69	0	0.00	0	0	0.00	0	78700	-29.99	20240930	43150	27.69	20240314	1.36	N	161890	500	118 억	8193975	N	N	1014	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History