KissMeData/278470/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	161120	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	46700	-500	5	-1.06	17368315200	368848	65.51	47700	47950	46550	61300	33050	47200	47090.33	14.83	40388	50533	48866	47983	46316	45433	48425	45875	38	14100	100	33040	50	1	38125890	17805	20.76	8.63	12	0.97	2249.00	5414.00	93500	20240227	-50.05	38380	20240805	21.68	56200	-16.90	20250106	46550	0.32	20250124	467500	-90.01	20240227	39700	17.63	20241115	2.46	N	278470	100	38 억	5655243	N	N	35	N	N
3	20250124	151119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	46600	-600	5	-1.27	15973535850	338993	60.21	47700	47950	46550	61300	33050	47200	47120.55	14.83	28594	50533	48866	47983	46316	45433	48425	45875	38	14100	100	33040	50	1	38125890	17767	20.72	8.61	12	0.89	2249.00	5414.00	93500	20240227	-50.16	38380	20240805	21.42	56200	-17.08	20250106	46550	0.11	20250124	467500	-90.03	20240227	39700	17.38	20241115	2.46	N	278470	100	38 억	5655243	N	N	233	N	N
4	20250124	141118	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47000	-200	5	-0.42	12005342150	253976	45.11	47700	47950	46550	61300	33050	47200	47269.59	14.83	22578	50533	48866	47983	46316	45433	48425	45875	38	14100	100	33040	50	1	38125890	17919	20.90	8.68	12	0.67	2249.00	5414.00	93500	20240227	-49.73	38380	20240805	22.46	56200	-16.37	20250106	46550	0.97	20250124	467500	-89.95	20240227	39700	18.39	20241115	2.46	N	278470	100	38 억	5655243	N	N	233	N	N
5	20250124	131119	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47000	-200	5	-0.42	9707265650	204967	36.40	47700	47950	46550	61300	33050	47200	47360.14	14.83	17692	50533	48866	47983	46316	45433	48425	45875	38	14100	100	33040	50	1	38125890	17919	20.90	8.68	12	0.54	2249.00	5414.00	93500	20240227	-49.73	38380	20240805	22.46	56200	-16.37	20250106	46550	0.97	20250124	467500	-89.95	20240227	39700	18.39	20241115	2.46	N	278470	100	38 억	5655243	N	N	233	N	N
6	20250124	121115	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47250	50	2	0.11	7857129500	165686	29.43	47700	47950	46550	61300	33050	47200	47421.81	14.83	15704	50533	48866	47983	46316	45433	48425	45875	38	14100	100	33040	50	1	38125890	18014	21.01	8.73	12	0.43	2249.00	5414.00	93500	20240227	-49.47	38380	20240805	23.11	56200	-15.93	20250106	46550	1.50	20250124	467500	-89.89	20240227	39700	19.02	20241115	2.46	N	278470	100	38 억	5655243	N	N	233	N	N
7	20250124	111117	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47450	250	2	0.53	6538710900	137803	24.47	47700	47950	46550	61300	33050	47200	47449.70	14.83	18037	50533	48866	47983	46316	45433	48425	45875	38	14100	100	33040	50	1	38125890	18091	21.10	8.76	12	0.36	2249.00	5414.00	93500	20240227	-49.25	38380	20240805	23.63	56200	-15.57	20250106	46550	1.93	20250124	467500	-89.85	20240227	39700	19.52	20241115	2.46	N	278470	100	38 억	5655243	N	N	233	N	N
8	20250124	101113	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47750	550	2	1.17	4590242100	96814	17.19	47700	47950	46550	61300	33050	47200	47413.00	14.83	10660	50533	48866	47983	46316	45433	48425	45875	38	14100	100	33040	50	1	38125890	18205	21.23	8.82	12	0.25	2249.00	5414.00	93500	20240227	-48.93	38380	20240805	24.41	56200	-15.04	20250106	46550	2.58	20250124	467500	-89.79	20240227	39700	20.28	20241115	2.46	N	278470	100	38 억	5655243	N	N	233	N	N
9	20250124	091122	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47000	-200	5	-0.42	1698136450	36082	6.41	47700	47800	46550	61300	33050	47200	47063.26	14.83	4398	50533	48866	47983	46316	45433	48425	45875	38	14100	100	33040	50	1	38125890	17919	20.90	8.68	12	0.09	2249.00	5414.00	93500	20240227	-49.73	38380	20240805	22.46	56200	-16.37	20250106	46550	0.97	20250124	467500	-89.95	20240227	39700	18.39	20241115	2.46	N	278470	100	38 억	5655243	N	N	233	N	N
10	20250123	161113	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47200	-2500	5	-5.03	26277403500	549902	223.87	49600	49650	47100	64600	34800	49700	47783.06	15.02	-53659	50766	50232	49866	49332	48966	50500	49600	38	14900	100	34790	50	1	38125890	17995	20.99	8.72	12	1.44	2249.00	5414.00	93500	20240227	-49.52	38380	20240805	22.98	56200	-16.01	20250106	47100	0.21	20250123	467500	-89.90	20240227	39700	18.89	20241115	2.44	N	278470	100	38 억	5725252	N	N	233	N	N
11	20250123	151111	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47250	-2450	5	-4.93	24990976000	522665	212.78	49600	49650	47100	64600	34800	49700	47810.66	15.02	-51525	50766	50232	49866	49332	48966	50500	49600	38	14900	100	34790	50	1	38125890	18014	21.01	8.73	12	1.37	2249.00	5414.00	93500	20240227	-49.47	38380	20240805	23.11	56200	-15.93	20250106	47100	0.32	20250123	467500	-89.89	20240227	39700	19.02	20241115	2.44	N	278470	100	38 억	5725252	N	N	52	N	N
12	20250123	141113	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47500	-2200	5	-4.43	22233872300	464672	189.17	49600	49650	47100	64600	34800	49700	47844.27	15.02	-50121	50766	50232	49866	49332	48966	50500	49600	38	14900	100	34790	50	1	38125890	18110	21.12	8.77	12	1.22	2249.00	5414.00	93500	20240227	-49.20	38380	20240805	23.76	56200	-15.48	20250106	47100	0.85	20250123	467500	-89.84	20240227	39700	19.65	20241115	2.44	N	278470	100	38 억	5725252	N	N	52	N	N
13	20250123	131111	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47200	-2500	5	-5.03	20688923250	432028	175.88	49600	49650	47100	64600	34800	49700	47883.44	15.02	-50519	50766	50232	49866	49332	48966	50500	49600	38	14900	100	34790	50	1	38125890	17995	20.99	8.72	12	1.13	2249.00	5414.00	93500	20240227	-49.52	38380	20240805	22.98	56200	-16.01	20250106	47100	0.21	20250123	467500	-89.90	20240227	39700	18.89	20241115	2.44	N	278470	100	38 억	5725252	N	N	52	N	N
14	20250123	121112	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47250	-2450	5	-4.93	17677664800	368275	149.93	49600	49650	47200	64600	34800	49700	47996.33	15.02	-50214	50766	50232	49866	49332	48966	50500	49600	38	14900	100	34790	50	1	38125890	18014	21.01	8.73	12	0.97	2249.00	5414.00	93500	20240227	-49.47	38380	20240805	23.11	56200	-15.93	20250106	47200	0.11	20250123	467500	-89.89	20240227	39700	19.02	20241115	2.44	N	278470	100	38 억	5725252	N	N	52	N	N
15	20250123	111102	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47600	-2100	5	-4.23	15262574200	317335	129.19	49600	49650	47200	64600	34800	49700	48090.68	15.02	-46889	50766	50232	49866	49332	48966	50500	49600	38	14900	100	34790	50	1	38125890	18148	21.16	8.79	12	0.83	2249.00	5414.00	93500	20240227	-49.09	38380	20240805	24.02	56200	-15.30	20250106	47200	0.85	20250123	467500	-89.82	20240227	39700	19.90	20241115	2.44	N	278470	100	38 억	5725252	N	N	52	N	N
16	20250123	101110	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47850	-1850	5	-3.72	10761310400	222692	90.66	49600	49650	47800	64600	34800	49700	48317.11	15.02	-42823	50766	50232	49866	49332	48966	50500	49600	38	14900	100	34790	50	1	38125890	18243	21.28	8.84	12	0.58	2249.00	5414.00	93500	20240227	-48.82	38380	20240805	24.67	56200	-14.86	20250106	47800	0.10	20250123	467500	-89.76	20240227	39700	20.53	20241115	2.44	N	278470	100	38 억	5725252	N	N	52	N	N
17	20250123	091112	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48500	-1200	5	-2.41	3524559550	72242	29.41	49600	49650	48500	64600	34800	49700	48774.56	15.02	-24539	50766	50232	49866	49332	48966	50500	49600	38	14900	100	34790	50	1	38125890	18491	21.57	8.96	12	0.19	2249.00	5414.00	93500	20240227	-48.13	38380	20240805	26.37	56200	-13.70	20250106	48500	0.00	20250123	467500	-89.63	20240227	39700	22.17	20241115	2.44	N	278470	100	38 억	5725252	N	N	52	N	N
18	20250122	161102	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49700	150	2	0.30	12169863250	243658	51.44	49600	50400	49500	64400	34700	49550	49947.62	15.02	6236	51916	50732	50116	48932	48316	50425	48625	38	14850	100	34680	50	1	38125890	18949	22.10	9.18	12	0.64	2249.00	5414.00	93500	20240227	-46.84	38380	20240805	29.49	56200	-11.57	20250106	49100	1.22	20250120	467500	-89.37	20240227	39700	25.19	20241115	2.43	N	278470	100	38 억	5726718	N	N	52	N	N
19	20250122	151104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49750	200	2	0.40	11644329600	233086	49.21	49600	50400	49500	64400	34700	49550	49957.66	15.02	8345	51916	50732	50116	48932	48316	50425	48625	38	14850	100	34680	50	1	38125890	18968	22.12	9.19	12	0.61	2249.00	5414.00	93500	20240227	-46.79	38380	20240805	29.62	56200	-11.48	20250106	49100	1.32	20250120	467500	-89.36	20240227	39700	25.31	20241115	2.43	N	278470	100	38 억	5726718	N	N	384	N	N
20	20250122	141103	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	550	2	1.11	9513080650	190325	40.18	49600	50400	49500	64400	34700	49550	49983.92	15.02	15930	51916	50732	50116	48932	48316	50425	48625	38	14850	100	34680	100	1	38125890	19101	22.28	9.25	12	0.50	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	56200	-10.85	20250106	49100	2.04	20250120	467500	-89.28	20240227	39700	26.20	20241115	2.43	N	278470	100	38 억	5726718	N	N	384	N	N
21	20250122	131104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	550	2	1.11	8371731450	167508	35.37	49600	50400	49500	64400	34700	49550	49978.74	15.02	17681	51916	50732	50116	48932	48316	50425	48625	38	14850	100	34680	100	1	38125890	19101	22.28	9.25	12	0.44	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	56200	-10.85	20250106	49100	2.04	20250120	467500	-89.28	20240227	39700	26.20	20241115	2.43	N	278470	100	38 억	5726718	N	N	384	N	N
22	20250122	121102	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49900	350	2	0.71	7579789550	151658	32.02	49600	50400	49500	64400	34700	49550	49980.20	15.02	18807	51916	50732	50116	48932	48316	50425	48625	38	14850	100	34680	50	1	38125890	19025	22.19	9.22	12	0.40	2249.00	5414.00	93500	20240227	-46.63	38380	20240805	30.02	56200	-11.21	20250106	49100	1.63	20250120	467500	-89.33	20240227	39700	25.69	20241115	2.43	N	278470	100	38 억	5726718	N	N	384	N	N
23	20250122	111104	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	550	2	1.11	6368858000	127431	26.90	49600	50400	49500	64400	34700	49550	49979.72	15.02	19946	51916	50732	50116	48932	48316	50425	48625	38	14850	100	34680	100	1	38125890	19101	22.28	9.25	12	0.33	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	56200	-10.85	20250106	49100	2.04	20250120	467500	-89.28	20240227	39700	26.20	20241115	2.43	N	278470	100	38 억	5726718	N	N	384	N	N
24	20250122	101103	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	550	2	1.11	4682147600	93737	19.79	49600	50400	49500	64400	34700	49550	49950.91	15.02	21920	51916	50732	50116	48932	48316	50425	48625	38	14850	100	34680	100	1	38125890	19101	22.28	9.25	12	0.25	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	56200	-10.85	20250106	49100	2.04	20250120	467500	-89.28	20240227	39700	26.20	20241115	2.43	N	278470	100	38 억	5726718	N	N	384	N	N
25	20250122	091105	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49650	100	2	0.20	1096400550	22056	4.66	49600	49950	49500	64400	34700	49550	49711.69	15.02	4929	51916	50732	50116	48932	48316	50425	48625	38	14850	100	34680	50	1	38125890	18930	22.08	9.17	12	0.06	2249.00	5414.00	93500	20240227	-46.90	38380	20240805	29.36	56200	-11.65	20250106	49100	1.12	20250120	467500	-89.38	20240227	39700	25.06	20241115	2.43	N	278470	100	38 억	5726718	N	N	384	N	N
26	20250121	161056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49550	-50	5	-0.10	23416953550	467623	126.81	50100	51300	49500	64400	34750	49600	50079.89	15.09	-28648	50866	50232	49666	49032	48466	49950	48750	38	14800	100	34720	50	1	38125890	18891	22.03	9.15	12	1.23	2249.00	5414.00	93500	20240227	-47.01	38380	20240805	29.10	56200	-11.83	20250106	49100	0.92	20250120	467500	-89.40	20240227	39700	24.81	20241115	2.37	N	278470	100	38 억	5753085	N	N	384	N	N
27	20250121	151058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49550	-50	5	-0.10	22444477350	448013	121.49	50100	51300	49500	64400	34750	49600	50097.88	15.09	-31593	50866	50232	49666	49032	48466	49950	48750	38	14800	100	34720	50	1	38125890	18891	22.03	9.15	12	1.18	2249.00	5414.00	93500	20240227	-47.01	38380	20240805	29.10	56200	-11.83	20250106	49100	0.92	20250120	467500	-89.40	20240227	39700	24.81	20241115	2.37	N	278470	100	38 억	5753085	N	N	144	N	N
28	20250121	141059	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49600	0	3	0.00	19544124450	389499	105.62	50100	51300	49500	64400	34750	49600	50177.67	15.09	-19917	50866	50232	49666	49032	48466	49950	48750	38	14800	100	34720	50	1	38125890	18910	22.05	9.16	12	1.02	2249.00	5414.00	93500	20240227	-46.95	38380	20240805	29.23	56200	-11.74	20250106	49100	1.02	20250120	467500	-89.39	20240227	39700	24.94	20241115	2.37	N	278470	100	38 억	5753085	N	N	144	N	N
29	20250121	131058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49700	100	2	0.20	17280114700	343855	93.24	50100	51300	49550	64400	34750	49600	50254.16	15.09	-9649	50866	50232	49666	49032	48466	49950	48750	38	14800	100	34720	50	1	38125890	18949	22.10	9.18	12	0.90	2249.00	5414.00	93500	20240227	-46.84	38380	20240805	29.49	56200	-11.57	20250106	49100	1.22	20250120	467500	-89.37	20240227	39700	25.19	20241115	2.37	N	278470	100	38 억	5753085	N	N	144	N	N
30	20250121	121040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49750	150	2	0.30	15159832800	301282	81.70	50100	51300	49550	64400	34750	49600	50317.86	15.09	-1597	50866	50232	49666	49032	48466	49950	48750	38	14800	100	34720	50	1	38125890	18968	22.12	9.19	12	0.79	2249.00	5414.00	93500	20240227	-46.79	38380	20240805	29.62	56200	-11.48	20250106	49100	1.32	20250120	467500	-89.36	20240227	39700	25.31	20241115	2.37	N	278470	100	38 억	5753085	N	N	144	N	N
31	20250121	111002	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49700	100	2	0.20	13293631850	263728	71.52	50100	51300	49600	64400	34750	49600	50406.74	15.09	-5135	50866	50232	49666	49032	48466	49950	48750	38	14800	100	34720	50	1	38125890	18949	22.10	9.18	12	0.69	2249.00	5414.00	93500	20240227	-46.84	38380	20240805	29.49	56200	-11.57	20250106	49100	1.22	20250120	467500	-89.37	20240227	39700	25.19	20241115	2.37	N	278470	100	38 억	5753085	N	N	144	N	N
32	20250121	100956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49800	200	2	0.40	10461307950	206805	56.08	50100	51300	49800	64400	34750	49600	50585.60	15.09	7629	50866	50232	49666	49032	48466	49950	48750	38	14800	100	34720	50	1	38125890	18987	22.14	9.20	12	0.54	2249.00	5414.00	93500	20240227	-46.74	38380	20240805	29.76	56200	-11.39	20250106	49100	1.43	20250120	467500	-89.35	20240227	39700	25.44	20241115	2.37	N	278470	100	38 억	5753085	N	N	144	N	N
33	20250121	091100	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51000	1400	2	2.82	4298985950	84867	23.01	50100	51200	49950	64400	34750	49600	50656.15	15.09	42054	50866	50232	49666	49032	48466	49950	48750	38	14800	100	34720	100	1	38125890	19444	22.68	9.42	12	0.22	2249.00	5414.00	93500	20240227	-45.45	38380	20240805	32.88	56200	-9.25	20250106	49100	3.87	20250120	467500	-89.09	20240227	39700	28.46	20241115	2.37	N	278470	100	38 억	5753085	N	N	144	N	N
34	20250120	161045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49600	-700	5	-1.39	18136332200	366990	120.82	50200	50300	49100	65300	35300	50300	49417.78	15.03	10533	51300	50800	50400	49900	49500	50600	49700	38	15000	100	35210	50	1	38125890	18910	22.05	9.16	12	0.96	2249.00	5414.00	93500	20240227	-46.95	38380	20240805	29.23	56200	-11.74	20250106	49100	1.02	20250120	467500	-89.39	20240227	39700	24.94	20241115	2.32	N	278470	100	38 억	5731526	N	N	144	N	N
35	20250120	151057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49400	-900	5	-1.79	17353580500	351187	115.62	50200	50300	49100	65300	35300	50300	49412.81	15.03	7747	51300	50800	50400	49900	49500	50600	49700	38	15000	100	35210	50	1	38125890	18834	21.97	9.12	12	0.92	2249.00	5414.00	93500	20240227	-47.17	38380	20240805	28.71	56200	-12.10	20250106	49100	0.61	20250120	467500	-89.43	20240227	39700	24.43	20241115	2.32	N	278470	100	38 억	5731526	N	N	330	N	N
36	20250120	141055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49450	-850	5	-1.69	15080777500	305282	100.50	50200	50300	49100	65300	35300	50300	49398.02	15.03	-7123	51300	50800	50400	49900	49500	50600	49700	38	15000	100	35210	50	1	38125890	18853	21.99	9.13	12	0.80	2249.00	5414.00	93500	20240227	-47.11	38380	20240805	28.84	56200	-12.01	20250106	49100	0.71	20250120	467500	-89.42	20240227	39700	24.56	20241115	2.32	N	278470	100	38 억	5731526	N	N	330	N	N
37	20250120	131055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49350	-950	5	-1.89	13283935750	268914	88.53	50200	50300	49100	65300	35300	50300	49396.77	15.03	-12809	51300	50800	50400	49900	49500	50600	49700	38	15000	100	35210	50	1	38125890	18815	21.94	9.12	12	0.71	2249.00	5414.00	93500	20240227	-47.22	38380	20240805	28.58	56200	-12.19	20250106	49100	0.51	20250120	467500	-89.44	20240227	39700	24.31	20241115	2.32	N	278470	100	38 억	5731526	N	N	330	N	N
38	20250120	121056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49300	-1000	5	-1.99	11502058200	232721	76.61	50200	50300	49100	65300	35300	50300	49422.35	15.03	-19313	51300	50800	50400	49900	49500	50600	49700	38	15000	100	35210	50	1	38125890	18796	21.92	9.11	12	0.61	2249.00	5414.00	93500	20240227	-47.27	38380	20240805	28.45	56200	-12.28	20250106	49100	0.41	20250120	467500	-89.45	20240227	39700	24.18	20241115	2.32	N	278470	100	38 억	5731526	N	N	330	N	N
39	20250120	111058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49250	-1050	5	-2.09	9204638400	186009	61.24	50200	50300	49100	65300	35300	50300	49482.71	15.03	-21282	51300	50800	50400	49900	49500	50600	49700	38	15000	100	35210	50	1	38125890	18777	21.90	9.10	12	0.49	2249.00	5414.00	93500	20240227	-47.33	38380	20240805	28.32	56200	-12.37	20250106	49100	0.31	20250120	467500	-89.47	20240227	39700	24.06	20241115	2.32	N	278470	100	38 억	5731526	N	N	330	N	N
40	20250120	101056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49350	-950	5	-1.89	7287181700	147111	48.43	50200	50300	49100	65300	35300	50300	49532.65	15.03	-26896	51300	50800	50400	49900	49500	50600	49700	38	15000	100	35210	50	1	38125890	18815	21.94	9.12	12	0.39	2249.00	5414.00	93500	20240227	-47.22	38380	20240805	28.58	56200	-12.19	20250106	49100	0.51	20250120	467500	-89.44	20240227	39700	24.31	20241115	2.32	N	278470	100	38 억	5731526	N	N	330	N	N
41	20250120	091058	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49750	-550	5	-1.09	1961031750	39319	12.94	50200	50300	49650	65300	35300	50300	49869.44	15.03	-13582	51300	50800	50400	49900	49500	50600	49700	38	15000	100	35210	50	1	38125890	18968	22.12	9.19	12	0.10	2249.00	5414.00	93500	20240227	-46.79	38380	20240805	29.62	56200	-11.48	20250106	49600	0.30	20250102	467500	-89.36	20240227	39700	25.31	20241115	2.32	N	278470	100	38 억	5731526	N	N	330	N	N
42	20250117	161052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50300	-600	5	-1.18	15146126200	300832	96.17	50600	50900	50000	66100	35700	50900	50347.09	15.07	4297	51766	51332	50766	50332	49766	51550	50550	38	15200	100	35630	100	1	38125890	19177	22.37	9.29	12	0.79	2249.00	5414.00	93500	20240227	-46.20	38380	20240805	31.06	56200	-10.50	20250106	49600	1.41	20250102	467500	-89.24	20240227	39700	26.70	20241115	2.27	N	278470	100	38 억	5744816	N	N	330	N	N
43	20250117	151049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	-500	5	-0.98	14438233400	286769	91.67	50600	50900	50000	66100	35700	50900	50347.47	15.07	5729	51766	51332	50766	50332	49766	51550	50550	38	15200	100	35630	100	1	38125890	19215	22.41	9.31	12	0.75	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	56200	-10.32	20250106	49600	1.61	20250102	467500	-89.22	20240227	39700	26.95	20241115	2.27	N	278470	100	38 억	5744816	N	N	1642	N	N
44	20250117	141057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-700	5	-1.38	12062784200	239492	76.56	50600	50900	50000	66100	35700	50900	50367.66	15.07	-4918	51766	51332	50766	50332	49766	51550	50550	38	15200	100	35630	100	1	38125890	19139	22.32	9.27	12	0.63	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	56200	-10.68	20250106	49600	1.21	20250102	467500	-89.26	20240227	39700	26.45	20241115	2.27	N	278470	100	38 억	5744816	N	N	1642	N	N
45	20250117	131055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	-400	5	-0.79	10318994700	204756	65.46	50600	50900	50000	66100	35700	50900	50395.93	15.07	-5711	51766	51332	50766	50332	49766	51550	50550	38	15200	100	35630	100	1	38125890	19254	22.45	9.33	12	0.54	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	56200	-10.14	20250106	49600	1.81	20250102	467500	-89.20	20240227	39700	27.20	20241115	2.27	N	278470	100	38 억	5744816	N	N	1642	N	N
46	20250117	121057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50300	-600	5	-1.18	8809532500	174792	55.88	50600	50900	50000	66100	35700	50900	50399.37	15.07	-8672	51766	51332	50766	50332	49766	51550	50550	38	15200	100	35630	100	1	38125890	19177	22.37	9.29	12	0.46	2249.00	5414.00	93500	20240227	-46.20	38380	20240805	31.06	56200	-10.50	20250106	49600	1.41	20250102	467500	-89.24	20240227	39700	26.70	20241115	2.27	N	278470	100	38 억	5744816	N	N	1642	N	N
47	20250117	111055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	-400	5	-0.79	7381939200	146509	46.84	50600	50900	50000	66100	35700	50900	50384.69	15.07	-6169	51766	51332	50766	50332	49766	51550	50550	38	15200	100	35630	100	1	38125890	19254	22.45	9.33	12	0.38	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	56200	-10.14	20250106	49600	1.81	20250102	467500	-89.20	20240227	39700	27.20	20241115	2.27	N	278470	100	38 억	5744816	N	N	1642	N	N
48	20250117	101057	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50800	-100	5	-0.20	5366569500	106647	34.09	50600	50900	50000	66100	35700	50900	50319.50	15.07	-6410	51766	51332	50766	50332	49766	51550	50550	38	15200	100	35630	100	1	38125890	19368	22.59	9.38	12	0.28	2249.00	5414.00	93500	20240227	-45.67	38380	20240805	32.36	56200	-9.61	20250106	49600	2.42	20250102	467500	-89.13	20240227	39700	27.96	20241115	2.27	N	278470	100	38 억	5744816	N	N	1642	N	N
49	20250117	091056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-700	5	-1.38	1493040700	29567	9.45	50600	50900	50100	66100	35700	50900	50493.41	15.07	-13593	51766	51332	50766	50332	49766	51550	50550	38	15200	100	35630	100	1	38125890	19139	22.32	9.27	12	0.08	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	56200	-10.68	20250106	49600	1.21	20250102	467500	-89.26	20240227	39700	26.45	20241115	2.27	N	278470	100	38 억	5744816	N	N	1642	N	N
50	20250116	161048	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50900	700	2	1.39	15756989000	310735	92.72	50600	51200	50200	65200	35200	50200	50708.40	15.00	22992	52100	51150	50550	49600	49000	50850	49300	38	15000	100	35140	100	1	38125890	19406	22.63	9.40	12	0.82	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	56200	-9.43	20250106	49600	2.62	20250102	467500	-89.11	20240227	39700	28.21	20241115	2.38	N	278470	100	38 억	5718493	N	N	1642	N	N
51	20250116	150957	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50900	700	2	1.39	14807793200	292069	87.15	50600	51200	50200	65200	35200	50200	50699.64	15.00	20149	52100	51150	50550	49600	49000	50850	49300	38	15000	100	35140	100	1	38125890	19406	22.63	9.40	12	0.77	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	56200	-9.43	20250106	49600	2.62	20250102	467500	-89.11	20240227	39700	28.21	20241115	2.38	N	278470	100	38 억	5718493	N	N	683	N	N
52	20250116	141053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50900	700	2	1.39	11366314600	224383	66.95	50600	51200	50200	65200	35200	50200	50655.86	15.00	7141	52100	51150	50550	49600	49000	50850	49300	38	15000	100	35140	100	1	38125890	19406	22.63	9.40	12	0.59	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	56200	-9.43	20250106	49600	2.62	20250102	467500	-89.11	20240227	39700	28.21	20241115	2.38	N	278470	100	38 억	5718493	N	N	683	N	N
53	20250116	131053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50700	500	2	1.00	8723097500	172148	51.37	50600	51200	50200	65200	35200	50200	50672.08	15.00	2229	52100	51150	50550	49600	49000	50850	49300	38	15000	100	35140	100	1	38125890	19330	22.54	9.36	12	0.45	2249.00	5414.00	93500	20240227	-45.78	38380	20240805	32.10	56200	-9.79	20250106	49600	2.22	20250102	467500	-89.16	20240227	39700	27.71	20241115	2.38	N	278470	100	38 억	5718493	N	N	683	N	N
54	20250116	121052	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	200	2	0.40	6691485400	131997	39.39	50600	51200	50200	65200	35200	50200	50694.22	15.00	-11642	52100	51150	50550	49600	49000	50850	49300	38	15000	100	35140	100	1	38125890	19215	22.41	9.31	12	0.35	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	56200	-10.32	20250106	49600	1.61	20250102	467500	-89.22	20240227	39700	26.95	20241115	2.38	N	278470	100	38 억	5718493	N	N	683	N	N
55	20250116	111053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	200	2	0.40	5860653100	115499	34.46	50600	51200	50200	65200	35200	50200	50742.02	15.00	-10137	52100	51150	50550	49600	49000	50850	49300	38	15000	100	35140	100	1	38125890	19215	22.41	9.31	12	0.30	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	56200	-10.32	20250106	49600	1.61	20250102	467500	-89.22	20240227	39700	26.95	20241115	2.38	N	278470	100	38 억	5718493	N	N	683	N	N
56	20250116	101054	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50500	300	2	0.60	4535506200	89216	26.62	50600	51200	50400	65200	35200	50200	50837.36	15.00	-11601	52100	51150	50550	49600	49000	50850	49300	38	15000	100	35140	100	1	38125890	19254	22.45	9.33	12	0.23	2249.00	5414.00	93500	20240227	-45.99	38380	20240805	31.58	56200	-10.14	20250106	49600	1.81	20250102	467500	-89.20	20240227	39700	27.20	20241115	2.38	N	278470	100	38 억	5718493	N	N	683	N	N
57	20250116	091056	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50900	700	2	1.39	1340431700	26360	7.87	50600	51000	50600	65200	35200	50200	50850.97	15.00	2986	52100	51150	50550	49600	49000	50850	49300	38	15000	100	35140	100	1	38125890	19406	22.63	9.40	12	0.07	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	56200	-9.43	20250106	49600	2.62	20250102	467500	-89.11	20240227	39700	28.21	20241115	2.38	N	278470	100	38 억	5718493	N	N	683	N	N
58	20250115	161050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-1100	5	-2.14	16773766350	333204	110.15	51400	51500	49950	66600	36000	51300	50341.43	15.00	-19920	53433	52366	51633	50566	49833	52000	50200	38	15300	100	35910	100	1	38125890	19139	22.32	9.27	12	0.87	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	56200	-10.68	20250106	49600	1.21	20250102	467500	-89.26	20240227	39700	26.45	20241115	2.41	N	278470	100	38 억	5719733	N	N	683	N	N
59	20250115	151050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	-1200	5	-2.34	15979097150	317359	104.91	51400	51500	49950	66600	36000	51300	50350.18	15.00	-24732	53433	52366	51633	50566	49833	52000	50200	38	15300	100	35910	100	1	38125890	19101	22.28	9.25	12	0.83	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	56200	-10.85	20250106	49600	1.01	20250102	467500	-89.28	20240227	39700	26.20	20241115	2.41	N	278470	100	38 억	5719733	N	N	161	N	N
60	20250115	141045	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-1100	5	-2.14	12274571400	243335	80.44	51400	51500	50100	66600	36000	51300	50443.05	15.00	-23384	53433	52366	51633	50566	49833	52000	50200	38	15300	100	35910	100	1	38125890	19139	22.32	9.27	12	0.64	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	56200	-10.68	20250106	49600	1.21	20250102	467500	-89.26	20240227	39700	26.45	20241115	2.41	N	278470	100	38 억	5719733	N	N	161	N	N
61	20250115	131053	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	-1200	5	-2.34	9861734700	195374	64.59	51400	51500	50100	66600	36000	51300	50476.12	15.00	-29367	53433	52366	51633	50566	49833	52000	50200	38	15300	100	35910	100	1	38125890	19101	22.28	9.25	12	0.51	2249.00	5414.00	93500	20240227	-46.42	38380	20240805	30.54	56200	-10.85	20250106	49600	1.01	20250102	467500	-89.28	20240227	39700	26.20	20241115	2.41	N	278470	100	38 억	5719733	N	N	161	N	N
62	20250115	121037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	-1100	5	-2.14	8678650900	171789	56.79	51400	51500	50100	66600	36000	51300	50519.18	15.00	-26555	53433	52366	51633	50566	49833	52000	50200	38	15300	100	35910	100	1	38125890	19139	22.32	9.27	12	0.45	2249.00	5414.00	93500	20240227	-46.31	38380	20240805	30.80	56200	-10.68	20250106	49600	1.21	20250102	467500	-89.26	20240227	39700	26.45	20241115	2.41	N	278470	100	38 억	5719733	N	N	161	N	N
63	20250115	111050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	-900	5	-1.75	6926520300	136921	45.26	51400	51500	50300	66600	36000	51300	50587.64	15.00	-25606	53433	52366	51633	50566	49833	52000	50200	38	15300	100	35910	100	1	38125890	19215	22.41	9.31	12	0.36	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	56200	-10.32	20250106	49600	1.61	20250102	467500	-89.22	20240227	39700	26.95	20241115	2.41	N	278470	100	38 억	5719733	N	N	161	N	N
64	20250115	101050	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	-900	5	-1.75	5259352700	103832	34.32	51400	51500	50300	66600	36000	51300	50652.43	15.00	-20604	53433	52366	51633	50566	49833	52000	50200	38	15300	100	35910	100	1	38125890	19215	22.41	9.31	12	0.27	2249.00	5414.00	93500	20240227	-46.10	38380	20240805	31.32	56200	-10.32	20250106	49600	1.61	20250102	467500	-89.22	20240227	39700	26.95	20241115	2.41	N	278470	100	38 억	5719733	N	N	161	N	N
65	20250115	091055	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50900	-400	5	-0.78	1470815200	28790	9.52	51400	51500	50700	66600	36000	51300	51087.60	15.00	-11955	53433	52366	51633	50566	49833	52000	50200	38	15300	100	35910	100	1	38125890	19406	22.63	9.40	12	0.08	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	56200	-9.43	20250106	49600	2.62	20250102	467500	-89.11	20240227	39700	28.21	20241115	2.41	N	278470	100	38 억	5719733	N	N	161	N	N
66	20250114	161031	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51300	-1000	5	-1.91	15461191700	300467	117.31	52600	52700	50900	67900	36700	52300	51457.49	15.02	12628	54633	53466	52233	51066	49833	54050	51650	38	15600	100	36610	100	1	38125890	19559	22.81	9.48	12	0.79	2249.00	5414.00	93500	20240227	-45.13	38380	20240805	33.66	56200	-8.72	20250106	49600	3.43	20250102	467500	-89.03	20240227	39700	29.22	20241115	2.41	N	278470	100	38 억	5728338	N	N	161	N	N
67	20250114	151049	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51500	-800	5	-1.53	14447262100	280706	109.59	52600	52700	50900	67900	36700	52300	51467.59	15.02	6534	54633	53466	52233	51066	49833	54050	51650	38	15600	100	36610	100	1	38125890	19635	22.90	9.51	12	0.74	2249.00	5414.00	93500	20240227	-44.92	38380	20240805	34.18	56200	-8.36	20250106	49600	3.83	20250102	467500	-88.98	20240227	39700	29.72	20241115	2.41	N	278470	100	38 억	5728338	N	N	2377	N	N
68	20250114	141044	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51400	-900	5	-1.72	12661622600	246040	96.06	52600	52700	50900	67900	36700	52300	51461.64	15.02	3132	54633	53466	52233	51066	49833	54050	51650	38	15600	100	36610	100	1	38125890	19597	22.85	9.49	12	0.65	2249.00	5414.00	93500	20240227	-45.03	38380	20240805	33.92	56200	-8.54	20250106	49600	3.63	20250102	467500	-89.01	20240227	39700	29.47	20241115	2.41	N	278470	100	38 억	5728338	N	N	2377	N	N
69	20250114	131044	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51200	-1100	5	-2.10	10461089100	203165	79.32	52600	52700	50900	67900	36700	52300	51490.61	15.02	-3636	54633	53466	52233	51066	49833	54050	51650	38	15600	100	36610	100	1	38125890	19520	22.77	9.46	12	0.53	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	56200	-8.90	20250106	49600	3.23	20250102	467500	-89.05	20240227	39700	28.97	20241115	2.41	N	278470	100	38 억	5728338	N	N	2377	N	N
70	20250114	121040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51200	-1100	5	-2.10	9473654700	183877	71.79	52600	52700	50900	67900	36700	52300	51521.69	15.02	-5354	54633	53466	52233	51066	49833	54050	51650	38	15600	100	36610	100	1	38125890	19520	22.77	9.46	12	0.48	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	56200	-8.90	20250106	49600	3.23	20250102	467500	-89.05	20240227	39700	28.97	20241115	2.41	N	278470	100	38 억	5728338	N	N	2377	N	N
71	20250114	111039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51200	-1100	5	-2.10	8175437300	158468	61.87	52600	52700	50900	67900	36700	52300	51590.46	15.02	-6015	54633	53466	52233	51066	49833	54050	51650	38	15600	100	36610	100	1	38125890	19520	22.77	9.46	12	0.42	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	56200	-8.90	20250106	49600	3.23	20250102	467500	-89.05	20240227	39700	28.97	20241115	2.41	N	278470	100	38 억	5728338	N	N	2377	N	N
72	20250114	101039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51300	-1000	5	-1.91	4961479600	95561	37.31	52600	52700	51100	67900	36700	52300	51919.50	15.02	-6734	54633	53466	52233	51066	49833	54050	51650	38	15600	100	36610	100	1	38125890	19559	22.81	9.48	12	0.25	2249.00	5414.00	93500	20240227	-45.13	38380	20240805	33.66	56200	-8.72	20250106	49600	3.43	20250102	467500	-89.03	20240227	39700	29.22	20241115	2.41	N	278470	100	38 억	5728338	N	N	2377	N	N
73	20250114	091043	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52000	-300	5	-0.57	1118459600	21354	8.34	52600	52700	51900	67900	36700	52300	52377.05	15.02	-3672	54633	53466	52233	51066	49833	54050	51650	38	15600	100	36610	100	1	38125890	19825	23.12	9.60	12	0.06	2249.00	5414.00	93500	20240227	-44.39	38380	20240805	35.49	56200	-7.47	20250106	49600	4.84	20250102	467500	-88.88	20240227	39700	30.98	20241115	2.41	N	278470	100	38 억	5728338	N	N	2377	N	N
74	20250113	161028	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52300	200	2	0.38	13335072100	254222	73.13	51600	53400	51000	67700	36500	52100	52454.96	14.98	5022	54966	53532	52766	51332	50566	53150	50950	38	15600	100	36470	100	1	38125890	19940	23.25	9.66	12	0.67	2249.00	5414.00	93500	20240227	-44.06	38380	20240805	36.27	56200	-6.94	20250106	49600	5.44	20250102	467500	-88.81	20240227	39700	31.74	20241115	2.38	N	278470	100	38 억	5712392	N	N	2377	N	N
75	20250113	151035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52100	0	3	0.00	12605173400	240245	69.11	51600	53400	51000	67700	36500	52100	52468.07	14.98	813	54966	53532	52766	51332	50566	53150	50950	38	15600	100	36470	100	1	38125890	19864	23.17	9.62	12	0.63	2249.00	5414.00	93500	20240227	-44.28	38380	20240805	35.75	56200	-7.30	20250106	49600	5.04	20250102	467500	-88.86	20240227	39700	31.23	20241115	2.38	N	278470	100	38 억	5712392	N	N	1972	N	N
76	20250113	141010	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52400	300	2	0.58	10605680400	201947	58.09	51600	53400	51000	67700	36500	52100	52517.25	14.98	-131	54966	53532	52766	51332	50566	53150	50950	38	15600	100	36470	100	1	38125890	19978	23.30	9.68	12	0.53	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	56200	-6.76	20250106	49600	5.65	20250102	467500	-88.79	20240227	39700	31.99	20241115	2.38	N	278470	100	38 억	5712392	N	N	1972	N	N
77	20250113	131018	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52400	300	2	0.58	9521841200	181287	52.15	51600	53400	51000	67700	36500	52100	52523.69	14.98	-1219	54966	53532	52766	51332	50566	53150	50950	38	15600	100	36470	100	1	38125890	19978	23.30	9.68	12	0.48	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	56200	-6.76	20250106	49600	5.65	20250102	467500	-88.79	20240227	39700	31.99	20241115	2.38	N	278470	100	38 억	5712392	N	N	1972	N	N
78	20250113	121021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52400	300	2	0.58	8365339600	159120	45.77	51600	53400	51000	67700	36500	52100	52572.66	14.98	-3078	54966	53532	52766	51332	50566	53150	50950	38	15600	100	36470	100	1	38125890	19978	23.30	9.68	12	0.42	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	56200	-6.76	20250106	49600	5.65	20250102	467500	-88.79	20240227	39700	31.99	20241115	2.38	N	278470	100	38 억	5712392	N	N	1972	N	N
79	20250113	111020	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52800	700	2	1.34	7275875100	138301	39.78	51600	53400	51000	67700	36500	52100	52609.16	14.98	-1107	54966	53532	52766	51332	50566	53150	50950	38	15600	100	36470	100	1	38125890	20130	23.48	9.75	12	0.36	2249.00	5414.00	93500	20240227	-43.53	38380	20240805	37.57	56200	-6.05	20250106	49600	6.45	20250102	467500	-88.71	20240227	39700	33.00	20241115	2.38	N	278470	100	38 억	5712392	N	N	1972	N	N
80	20250113	101019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52400	300	2	0.58	5943251100	112943	32.49	51600	53400	51000	67700	36500	52100	52621.91	14.98	3161	54966	53532	52766	51332	50566	53150	50950	38	15600	100	36470	100	1	38125890	19978	23.30	9.68	12	0.30	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	56200	-6.76	20250106	49600	5.65	20250102	467500	-88.79	20240227	39700	31.99	20241115	2.38	N	278470	100	38 억	5712392	N	N	1972	N	N
81	20250113	091026	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52700	600	2	1.15	1847371600	35539	10.22	51600	52800	51000	67700	36500	52100	51981.37	14.98	2942	54966	53532	52766	51332	50566	53150	50950	38	15600	100	36470	100	1	38125890	20092	23.43	9.73	12	0.09	2249.00	5414.00	93500	20240227	-43.64	38380	20240805	37.31	56200	-6.23	20250106	49600	6.25	20250102	467500	-88.73	20240227	39700	32.75	20241115	2.38	N	278470	100	38 억	5712392	N	N	1972	N	N
82	20250110	161000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52100	-2100	5	-3.87	18150187300	344497	70.08	54200	54200	52000	70400	38000	54200	52688.18	14.99	-6419	57066	55632	54566	53132	52066	55100	52600	38	16200	100	37940	100	1	38125890	19864	23.17	9.62	12	0.90	2249.00	5414.00	93500	20240227	-44.28	38380	20240805	35.75	56200	-7.30	20250106	49600	5.04	20250102	467500	-88.86	20240227	39700	31.23	20241115	2.42	N	278470	100	38 억	5715738	N	N	1972	N	N
83	20250110	151008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52200	-2000	5	-3.69	17165052200	325592	66.23	54200	54200	52000	70400	38000	54200	52719.44	14.99	-7298	57066	55632	54566	53132	52066	55100	52600	38	16200	100	37940	100	1	38125890	19902	23.21	9.64	12	0.85	2249.00	5414.00	93500	20240227	-44.17	38380	20240805	36.01	56200	-7.12	20250106	49600	5.24	20250102	467500	-88.83	20240227	39700	31.49	20241115	2.42	N	278470	100	38 억	5715738	N	N	800	N	N
84	20250110	141015	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52300	-1900	5	-3.51	13921244600	263552	53.61	54200	54200	52000	70400	38000	54200	52821.53	14.99	-4149	57066	55632	54566	53132	52066	55100	52600	38	16200	100	37940	100	1	38125890	19940	23.25	9.66	12	0.69	2249.00	5414.00	93500	20240227	-44.06	38380	20240805	36.27	56200	-6.94	20250106	49600	5.44	20250102	467500	-88.81	20240227	39700	31.74	20241115	2.42	N	278470	100	38 억	5715738	N	N	800	N	N
85	20250110	131014	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52400	-1800	5	-3.32	10705422200	201982	41.09	54200	54200	52400	70400	38000	54200	53001.76	14.99	-2019	57066	55632	54566	53132	52066	55100	52600	38	16200	100	37940	100	1	38125890	19978	23.30	9.68	12	0.53	2249.00	5414.00	93500	20240227	-43.96	38380	20240805	36.53	56200	-6.76	20250106	49600	5.65	20250102	467500	-88.79	20240227	39700	31.99	20241115	2.42	N	278470	100	38 억	5715738	N	N	800	N	N
86	20250110	121015	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53200	-1000	5	-1.85	8922134300	168169	34.21	54200	54200	52500	70400	38000	54200	53054.46	14.99	-2696	57066	55632	54566	53132	52066	55100	52600	38	16200	100	37940	100	1	38125890	20283	23.65	9.83	12	0.44	2249.00	5414.00	93500	20240227	-43.10	38380	20240805	38.61	56200	-5.34	20250106	49600	7.26	20250102	467500	-88.62	20240227	39700	34.01	20241115	2.42	N	278470	100	38 억	5715738	N	N	800	N	N
87	20250110	111014	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52700	-1500	5	-2.77	7860703300	148126	30.13	54200	54200	52500	70400	38000	54200	53067.55	14.99	-1553	57066	55632	54566	53132	52066	55100	52600	38	16200	100	37940	100	1	38125890	20092	23.43	9.73	12	0.39	2249.00	5414.00	93500	20240227	-43.64	38380	20240805	37.31	56200	-6.23	20250106	49600	6.25	20250102	467500	-88.73	20240227	39700	32.75	20241115	2.42	N	278470	100	38 억	5715738	N	N	800	N	N
88	20250110	101011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52900	-1300	5	-2.40	5745077200	108023	21.97	54200	54200	52600	70400	38000	54200	53183.67	14.99	891	57066	55632	54566	53132	52066	55100	52600	38	16200	100	37940	100	1	38125890	20169	23.52	9.77	12	0.28	2249.00	5414.00	93500	20240227	-43.42	38380	20240805	37.83	56200	-5.87	20250106	49600	6.65	20250102	467500	-88.68	20240227	39700	33.25	20241115	2.42	N	278470	100	38 억	5715738	N	N	800	N	N
89	20250110	091016	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	-700	5	-1.29	1447288800	26956	5.48	54200	54200	53400	70400	38000	54200	53690.46	14.99	1003	57066	55632	54566	53132	52066	55100	52600	38	16200	100	37940	100	1	38125890	20397	23.79	9.88	12	0.07	2249.00	5414.00	93500	20240227	-42.78	38380	20240805	39.40	56200	-4.80	20250106	49600	7.86	20250102	467500	-88.56	20240227	39700	34.76	20241115	2.42	N	278470	100	38 억	5715738	N	N	800	N	N
90	20250109	161004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-1200	5	-2.17	26446332900	488517	70.24	56000	56000	53500	72000	38800	55400	54135.88	14.81	33457	57666	56532	54866	53732	52066	57100	54300	38	16600	100	38780	100	1	38125890	20664	24.10	10.01	12	1.28	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	56200	-3.56	20250106	49600	9.27	20250102	467500	-88.41	20240227	39700	36.52	20241115	2.46	N	278470	100	38 억	5646202	N	N	800	N	N
91	20250109	151000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	-1300	5	-2.35	24719232100	456675	65.66	56000	56000	53500	72000	38800	55400	54128.69	14.81	23368	57666	56532	54866	53732	52066	57100	54300	38	16600	100	38780	100	1	38125890	20626	24.06	9.99	12	1.20	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	56200	-3.74	20250106	49600	9.07	20250102	467500	-88.43	20240227	39700	36.27	20241115	2.46	N	278470	100	38 억	5646202	N	N	4258	N	N
92	20250109	141009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53800	-1600	5	-2.89	19565944900	361573	51.99	56000	56000	53500	72000	38800	55400	54113.37	14.81	-8498	57666	56532	54866	53732	52066	57100	54300	38	16600	100	38780	100	1	38125890	20512	23.92	9.94	12	0.95	2249.00	5414.00	93500	20240227	-42.46	38380	20240805	40.18	56200	-4.27	20250106	49600	8.47	20250102	467500	-88.49	20240227	39700	35.52	20241115	2.46	N	278470	100	38 억	5646202	N	N	4258	N	N
93	20250109	131007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53700	-1700	5	-3.07	17014526000	314017	45.15	56000	56000	53500	72000	38800	55400	54183.42	14.81	-14354	57666	56532	54866	53732	52066	57100	54300	38	16600	100	38780	100	1	38125890	20474	23.88	9.92	12	0.82	2249.00	5414.00	93500	20240227	-42.57	38380	20240805	39.92	56200	-4.45	20250106	49600	8.27	20250102	467500	-88.51	20240227	39700	35.26	20241115	2.46	N	278470	100	38 억	5646202	N	N	4258	N	N
94	20250109	121007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	-1100	5	-1.99	14624590200	269648	38.77	56000	56000	53500	72000	38800	55400	54235.81	14.81	-18961	57666	56532	54866	53732	52066	57100	54300	38	16600	100	38780	100	1	38125890	20702	24.14	10.03	12	0.71	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	56200	-3.38	20250106	49600	9.48	20250102	467500	-88.39	20240227	39700	36.78	20241115	2.46	N	278470	100	38 억	5646202	N	N	4258	N	N
95	20250109	111012	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	-1400	5	-2.53	12880571800	237274	34.12	56000	56000	53500	72000	38800	55400	54285.60	14.81	-26999	57666	56532	54866	53732	52066	57100	54300	38	16600	100	38780	100	1	38125890	20588	24.01	9.97	12	0.62	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	56200	-3.91	20250106	49600	8.87	20250102	467500	-88.45	20240227	39700	36.02	20241115	2.46	N	278470	100	38 억	5646202	N	N	4258	N	N
96	20250109	101009	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53700	-1700	5	-3.07	9511809200	174694	25.12	56000	56000	53600	72000	38800	55400	54448.35	14.81	-26612	57666	56532	54866	53732	52066	57100	54300	38	16600	100	38780	100	1	38125890	20474	23.88	9.92	12	0.46	2249.00	5414.00	93500	20240227	-42.57	38380	20240805	39.92	56200	-4.45	20250106	49600	8.27	20250102	467500	-88.51	20240227	39700	35.26	20241115	2.46	N	278470	100	38 억	5646202	N	N	4258	N	N
97	20250109	091014	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55600	200	2	0.36	2517382100	45678	6.57	56000	56000	54500	72000	38800	55400	55111.41	14.81	-13261	57666	56532	54866	53732	52066	57100	54300	38	16600	100	38780	100	1	38125890	21198	24.72	10.27	12	0.12	2249.00	5414.00	93500	20240227	-40.53	38380	20240805	44.87	56200	-1.07	20250106	49600	12.10	20250102	467500	-88.11	20240227	39700	40.05	20241115	2.46	N	278470	100	38 억	5646202	N	N	4258	N	N
98	20250108	160959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	700	2	1.28	38044660900	690978	227.30	54000	56000	53200	71100	38300	54700	55058.75	14.65	50771	56033	55366	54433	53766	52833	55700	54100	38	16400	100	38290	100	1	38125890	21122	24.63	10.23	12	1.81	2249.00	5414.00	93500	20240227	-40.75	38380	20240805	44.35	56200	-1.42	20250106	49600	11.69	20250102	467500	-88.15	20240227	39700	39.55	20241115	2.46	N	278470	100	38 억	5584208	N	N	4258	N	N
99	20250108	151003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	700	2	1.28	36262463700	658769	216.70	54000	56000	53200	71100	38300	54700	55045.80	14.65	51881	56033	55366	54433	53766	52833	55700	54100	38	16400	100	38290	100	1	38125890	21122	24.63	10.23	12	1.73	2249.00	5414.00	93500	20240227	-40.75	38380	20240805	44.35	56200	-1.42	20250106	49600	11.69	20250102	467500	-88.15	20240227	39700	39.55	20241115	2.46	N	278470	100	38 억	5584208	N	N	759	N	N
100	20250108	141006	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55300	600	2	1.10	31471994300	572510	188.33	54000	56000	53200	71100	38300	54700	54971.96	14.65	32187	56033	55366	54433	53766	52833	55700	54100	38	16400	100	38290	100	1	38125890	21084	24.59	10.21	12	1.50	2249.00	5414.00	93500	20240227	-40.86	38380	20240805	44.09	56200	-1.60	20250106	49600	11.49	20250102	467500	-88.17	20240227	39700	39.29	20241115	2.46	N	278470	100	38 억	5584208	N	N	759	N	N
101	20250108	131005	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55400	700	2	1.28	29319417900	533579	175.52	54000	56000	53200	71100	38300	54700	54948.60	14.65	23818	56033	55366	54433	53766	52833	55700	54100	38	16400	100	38290	100	1	38125890	21122	24.63	10.23	12	1.40	2249.00	5414.00	93500	20240227	-40.75	38380	20240805	44.35	56200	-1.42	20250106	49600	11.69	20250102	467500	-88.15	20240227	39700	39.55	20241115	2.46	N	278470	100	38 억	5584208	N	N	759	N	N
102	20250108	121001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55100	400	2	0.73	27558278900	501759	165.05	54000	56000	53200	71100	38300	54700	54923.34	14.65	20048	56033	55366	54433	53766	52833	55700	54100	38	16400	100	38290	100	1	38125890	21007	24.50	10.18	12	1.32	2249.00	5414.00	93500	20240227	-41.07	38380	20240805	43.56	56200	-1.96	20250106	49600	11.09	20250102	467500	-88.21	20240227	39700	38.79	20241115	2.46	N	278470	100	38 억	5584208	N	N	759	N	N
103	20250108	111003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55600	900	2	1.65	22607834300	412633	135.73	54000	56000	53200	71100	38300	54700	54789.21	14.65	12585	56033	55366	54433	53766	52833	55700	54100	38	16400	100	38290	100	1	38125890	21198	24.72	10.27	12	1.08	2249.00	5414.00	93500	20240227	-40.53	38380	20240805	44.87	56200	-1.07	20250106	49600	12.10	20250102	467500	-88.11	20240227	39700	40.05	20241115	2.46	N	278470	100	38 억	5584208	N	N	759	N	N
104	20250108	101003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-500	5	-0.91	11826591900	218511	71.88	54000	56000	53200	71100	38300	54700	54123.55	14.65	-16263	56033	55366	54433	53766	52833	55700	54100	38	16400	100	38290	100	1	38125890	20664	24.10	10.01	12	0.57	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	56200	-3.56	20250106	49600	9.27	20250102	467500	-88.41	20240227	39700	36.52	20241115	2.46	N	278470	100	38 억	5584208	N	N	759	N	N
105	20250108	091003	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53600	-1100	5	-2.01	2149618100	40154	13.21	54000	54000	53200	71100	38300	54700	53534.32	14.65	-5014	56033	55366	54433	53766	52833	55700	54100	38	16400	100	38290	100	1	38125890	20435	23.83	9.90	12	0.11	2249.00	5414.00	93500	20240227	-42.67	38380	20240805	39.66	56200	-4.63	20250106	49600	8.06	20250102	467500	-88.53	20240227	39700	35.01	20241115	2.46	N	278470	100	38 억	5584208	N	N	759	N	N
106	20250107	160954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	400	2	0.74	16437564800	301257	40.88	54300	55100	53500	70500	38100	54300	54563.02	14.50	34753	57900	56100	54400	52600	50900	55250	51750	38	16200	100	38010	100	1	38125890	20855	24.32	10.10	12	0.79	2249.00	5414.00	93500	20240227	-41.50	38380	20240805	42.52	56200	-2.67	20250106	49600	10.28	20250102	467500	-88.30	20240227	39700	37.78	20241115	2.58	N	278470	100	38 억	5526726	N	N	759	N	N
107	20250107	150957	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	400	2	0.74	15835003500	290237	39.38	54300	55100	53500	70500	38100	54300	54559.01	14.50	33472	57900	56100	54400	52600	50900	55250	51750	38	16200	100	38010	100	1	38125890	20855	24.32	10.10	12	0.76	2249.00	5414.00	93500	20240227	-41.50	38380	20240805	42.52	56200	-2.67	20250106	49600	10.28	20250102	467500	-88.30	20240227	39700	37.78	20241115	2.58	N	278470	100	38 억	5526726	N	N	739	N	N
108	20250107	140955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	300	2	0.55	12990849100	238170	32.32	54300	55100	53500	70500	38100	54300	54544.60	14.50	26769	57900	56100	54400	52600	50900	55250	51750	38	16200	100	38010	100	1	38125890	20817	24.28	10.08	12	0.62	2249.00	5414.00	93500	20240227	-41.60	38380	20240805	42.26	56200	-2.85	20250106	49600	10.08	20250102	467500	-88.32	20240227	39700	37.53	20241115	2.58	N	278470	100	38 억	5526726	N	N	739	N	N
109	20250107	130954	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	300	2	0.55	11580808600	212290	28.81	54300	55100	53500	70500	38100	54300	54552.02	14.50	27543	57900	56100	54400	52600	50900	55250	51750	38	16200	100	38010	100	1	38125890	20817	24.28	10.08	12	0.56	2249.00	5414.00	93500	20240227	-41.60	38380	20240805	42.26	56200	-2.85	20250106	49600	10.08	20250102	467500	-88.32	20240227	39700	37.53	20241115	2.58	N	278470	100	38 억	5526726	N	N	739	N	N
110	20250107	120956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	400	2	0.74	10385302200	190371	25.83	54300	55100	53500	70500	38100	54300	54553.17	14.50	27458	57900	56100	54400	52600	50900	55250	51750	38	16200	100	38010	100	1	38125890	20855	24.32	10.10	12	0.50	2249.00	5414.00	93500	20240227	-41.50	38380	20240805	42.52	56200	-2.67	20250106	49600	10.28	20250102	467500	-88.30	20240227	39700	37.78	20241115	2.58	N	278470	100	38 억	5526726	N	N	739	N	N
111	20250107	110951	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54600	300	2	0.55	8765387600	160644	21.80	54300	55100	53500	70500	38100	54300	54564.31	14.50	23042	57900	56100	54400	52600	50900	55250	51750	38	16200	100	38010	100	1	38125890	20817	24.28	10.08	12	0.42	2249.00	5414.00	93500	20240227	-41.60	38380	20240805	42.26	56200	-2.85	20250106	49600	10.08	20250102	467500	-88.32	20240227	39700	37.53	20241115	2.58	N	278470	100	38 억	5526726	N	N	739	N	N
112	20250107	100956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54700	400	2	0.74	6642689300	121852	16.53	54300	55100	53500	70500	38100	54300	54514.69	14.50	12239	57900	56100	54400	52600	50900	55250	51750	38	16200	100	38010	100	1	38125890	20855	24.32	10.10	12	0.32	2249.00	5414.00	93500	20240227	-41.50	38380	20240805	42.52	56200	-2.67	20250106	49600	10.28	20250102	467500	-88.30	20240227	39700	37.78	20241115	2.58	N	278470	100	38 억	5526726	N	N	739	N	N
113	20250107	091000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54200	-100	5	-0.18	1580980900	29339	3.98	54300	54500	53500	70500	38100	54300	53884.41	14.50	-1292	57900	56100	54400	52600	50900	55250	51750	38	16200	100	38010	100	1	38125890	20664	24.10	10.01	12	0.08	2249.00	5414.00	93500	20240227	-42.03	38380	20240805	41.22	56200	-3.56	20250106	49600	9.27	20250102	467500	-88.41	20240227	39700	36.52	20241115	2.58	N	278470	100	38 억	5526726	N	N	739	N	N
114	20250106	160944	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54300	200	2	0.37	39737892800	733627	113.28	54500	56200	52700	70300	37900	54100	54166.18	14.36	40722	56566	55332	53266	52032	49966	55950	52650	38	16200	100	37870	100	1	38125890	20702	24.14	10.03	12	1.92	2249.00	5414.00	93500	20240227	-41.93	38380	20240805	41.48	56200	-3.38	20250106	49600	9.48	20250102	467500	-88.39	20240227	39700	36.78	20241115	2.54	N	278470	100	38 억	5475090	N	N	739	N	N
115	20250106	150942	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54400	300	2	0.55	38493631100	710713	109.74	54500	56200	52700	70300	37900	54100	54162.01	14.36	37952	56566	55332	53266	52032	49966	55950	52650	38	16200	100	37870	100	1	38125890	20740	24.19	10.05	12	1.86	2249.00	5414.00	93500	20240227	-41.82	38380	20240805	41.74	56200	-3.20	20250106	49600	9.68	20250102	467500	-88.36	20240227	39700	37.03	20241115	2.54	N	278470	100	38 억	5475090	N	N	118	N	N
116	20250106	140945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-200	5	-0.37	34238788500	631872	97.56	54500	56200	52700	70300	37900	54100	54186.31	14.36	26091	56566	55332	53266	52032	49966	55950	52650	38	16200	100	37870	100	1	38125890	20550	23.97	9.96	12	1.66	2249.00	5414.00	93500	20240227	-42.35	38380	20240805	40.44	56200	-4.09	20250106	49600	8.67	20250102	467500	-88.47	20240227	39700	35.77	20241115	2.54	N	278470	100	38 억	5475090	N	N	118	N	N
117	20250106	130933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-200	5	-0.37	31261929100	576674	89.04	54500	56200	52700	70300	37900	54100	54210.80	14.36	13177	56566	55332	53266	52032	49966	55950	52650	38	16200	100	37870	100	1	38125890	20550	23.97	9.96	12	1.51	2249.00	5414.00	93500	20240227	-42.35	38380	20240805	40.44	56200	-4.09	20250106	49600	8.67	20250102	467500	-88.47	20240227	39700	35.77	20241115	2.54	N	278470	100	38 억	5475090	N	N	118	N	N
118	20250106	120940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	0	3	0.00	28028779500	516770	79.79	54500	56200	52700	70300	37900	54100	54238.48	14.36	15027	56566	55332	53266	52032	49966	55950	52650	38	16200	100	37870	100	1	38125890	20626	24.06	9.99	12	1.36	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	56200	-3.74	20250106	49600	9.07	20250102	467500	-88.43	20240227	39700	36.27	20241115	2.54	N	278470	100	38 억	5475090	N	N	118	N	N
119	20250106	110938	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53900	-200	5	-0.37	25728615100	474047	73.20	54500	56200	52700	70300	37900	54100	54274.50	14.36	13612	56566	55332	53266	52032	49966	55950	52650	38	16200	100	37870	100	1	38125890	20550	23.97	9.96	12	1.24	2249.00	5414.00	93500	20240227	-42.35	38380	20240805	40.44	56200	-4.09	20250106	49600	8.67	20250102	467500	-88.47	20240227	39700	35.77	20241115	2.54	N	278470	100	38 억	5475090	N	N	118	N	N
120	20250106	100934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53200	-900	5	-1.66	21731565600	399543	61.69	54500	56200	52700	70300	37900	54100	54391.25	14.36	2011	56566	55332	53266	52032	49966	55950	52650	38	16200	100	37870	100	1	38125890	20283	23.65	9.83	12	1.05	2249.00	5414.00	93500	20240227	-43.10	38380	20240805	38.61	56200	-5.34	20250106	49600	7.26	20250102	467500	-88.62	20240227	39700	34.01	20241115	2.54	N	278470	100	38 억	5475090	N	N	118	N	N
121	20250106	090935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	55200	1100	2	2.03	7571968800	136874	21.13	54500	56200	54300	70300	37900	54100	55323.14	14.36	-14416	56566	55332	53266	52032	49966	55950	52650	38	16200	100	37870	100	1	38125890	21045	24.54	10.20	12	0.36	2249.00	5414.00	93500	20240227	-40.96	38380	20240805	43.82	56200	-1.78	20250106	49600	11.29	20250102	467500	-88.19	20240227	39700	39.04	20241115	2.54	N	278470	100	38 억	5475090	N	N	118	N	N
122	20250103	160931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54100	3000	2	5.87	34262295700	644358	281.91	51700	54500	51200	66400	35800	51100	53168.78	14.11	30557	52500	51800	50700	50000	48900	52150	50350	38	15300	100	35770	100	1	38125890	20626	24.06	9.99	12	1.69	2249.00	5414.00	93500	20240227	-42.14	38380	20240805	40.96	54500	-0.73	20250103	49600	9.07	20250102	467500	-88.43	20240227	39700	36.27	20241115	2.60	N	278470	100	38 억	5379385	N	N	118	N	N
123	20250103	150934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	54000	2900	2	5.68	30879521000	581978	254.62	51700	54200	51200	66400	35800	51100	53059.62	14.11	22857	52500	51800	50700	50000	48900	52150	50350	38	15300	100	35770	100	1	38125890	20588	24.01	9.97	12	1.53	2249.00	5414.00	93500	20240227	-42.25	38380	20240805	40.70	54200	-0.37	20250103	49600	8.87	20250102	467500	-88.45	20240227	39700	36.02	20241115	2.60	N	278470	100	38 억	5379385	N	N	47	N	N
124	20250103	140934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52900	1800	2	3.52	25464172400	480914	210.41	51700	53800	51200	66400	35800	51100	52949.55	14.11	17453	52500	51800	50700	50000	48900	52150	50350	38	15300	100	35770	100	1	38125890	20169	23.52	9.77	12	1.26	2249.00	5414.00	93500	20240227	-43.42	38380	20240805	37.83	53800	-1.67	20250103	49600	6.65	20250102	467500	-88.68	20240227	39700	33.25	20241115	2.60	N	278470	100	38 억	5379385	N	N	47	N	N
125	20250103	130934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53000	1900	2	3.72	22049750500	416409	182.18	51700	53800	51200	66400	35800	51100	52952.17	14.11	22189	52500	51800	50700	50000	48900	52150	50350	38	15300	100	35770	100	1	38125890	20207	23.57	9.79	12	1.09	2249.00	5414.00	93500	20240227	-43.32	38380	20240805	38.09	53800	-1.49	20250103	49600	6.85	20250102	467500	-88.66	20240227	39700	33.50	20241115	2.60	N	278470	100	38 억	5379385	N	N	47	N	N
126	20250103	120933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	2400	2	4.70	18577798000	351308	153.70	51700	53800	51200	66400	35800	51100	52881.82	14.11	35491	52500	51800	50700	50000	48900	52150	50350	38	15300	100	35770	100	1	38125890	20397	23.79	9.88	12	0.92	2249.00	5414.00	93500	20240227	-42.78	38380	20240805	39.40	53800	-0.56	20250103	49600	7.86	20250102	467500	-88.56	20240227	39700	34.76	20241115	2.60	N	278470	100	38 억	5379385	N	N	47	N	N
127	20250103	110933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53500	2400	2	4.70	14999289500	284452	124.45	51700	53500	51200	66400	35800	51100	52730.51	14.11	46417	52500	51800	50700	50000	48900	52150	50350	38	15300	100	35770	100	1	38125890	20397	23.79	9.88	12	0.75	2249.00	5414.00	93500	20240227	-42.78	38380	20240805	39.40	53500	0.00	20250103	49600	7.86	20250102	467500	-88.56	20240227	39700	34.76	20241115	2.60	N	278470	100	38 억	5379385	N	N	47	N	N
128	20250103	100931	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	53300	2200	2	4.31	10776587900	204989	89.69	51700	53300	51200	66400	35800	51100	52571.58	14.11	42537	52500	51800	50700	50000	48900	52150	50350	38	15300	100	35770	100	1	38125890	20321	23.70	9.84	12	0.54	2249.00	5414.00	93500	20240227	-42.99	38380	20240805	38.87	53300	0.00	20250103	49600	7.46	20250102	467500	-88.60	20240227	39700	34.26	20241115	2.60	N	278470	100	38 억	5379385	N	N	47	N	N
129	20250103	090935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	52000	900	2	1.76	1861208200	35898	15.71	51700	52300	51200	66400	35800	51100	51847.23	14.11	-2785	52500	51800	50700	50000	48900	52150	50350	38	15300	100	35770	100	1	38125890	19825	23.12	9.60	12	0.09	2249.00	5414.00	93500	20240227	-44.39	38380	20240805	35.49	52300	-0.57	20250103	49600	4.84	20250102	467500	-88.88	20240227	39700	30.98	20241115	2.60	N	278470	100	38 억	5379385	N	N	47	N	N
130	20250102	160923	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51100	1100	2	2.20	11509078800	226782	98.33	50400	51400	49600	65000	35000	50000	50756.26	14.04	22377	51466	50732	49766	49032	48066	51100	49400	38	15000	100	35000	100	1	38125890	19482	22.72	9.44	12	0.59	2249.00	5414.00	93500	20240227	-45.35	38380	20240805	33.14	51400	-0.58	20250102	49600	3.02	20250102	467500	-89.07	20240227	39700	28.72	20241115	2.62	N	278470	100	38 억	5352264	N	N	47	N	N
131	20250102	150925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	51200	1200	2	2.40	10547409400	207991	90.18	50400	51400	49600	65000	35000	50000	50717.97	14.04	23600	51466	50732	49766	49032	48066	51100	49400	38	15000	100	35000	100	1	38125890	19520	22.77	9.46	12	0.55	2249.00	5414.00	93500	20240227	-45.24	38380	20240805	33.40	51400	-0.39	20250102	49600	3.23	20250102	467500	-89.05	20240227	39700	28.97	20241115	2.62	N	278470	100	38 억	5352264	N	N	863	N	N
132	20250102	140922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50900	900	2	1.80	7691782700	152160	65.97	50400	51100	49600	65000	35000	50000	50558.14	14.04	16503	51466	50732	49766	49032	48066	51100	49400	38	15000	100	35000	100	1	38125890	19406	22.63	9.40	12	0.40	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	51100	-0.39	20250102	49600	2.62	20250102	467500	-89.11	20240227	39700	28.21	20241115	2.62	N	278470	100	38 억	5352264	N	N	863	N	N
133	20250102	130925	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50600	600	2	1.20	6056139000	119855	51.97	50400	51100	49600	65000	35000	50000	50538.08	14.04	190	51466	50732	49766	49032	48066	51100	49400	38	15000	100	35000	100	1	38125890	19292	22.50	9.35	12	0.31	2249.00	5414.00	93500	20240227	-45.88	38380	20240805	31.84	51100	-0.98	20250102	49600	2.02	20250102	467500	-89.18	20240227	39700	27.46	20241115	2.62	N	278470	100	38 억	5352264	N	N	863	N	N
134	20250102	120922	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50800	800	2	1.60	5432741200	107535	46.62	50400	51100	49600	65000	35000	50000	50530.80	14.04	549	51466	50732	49766	49032	48066	51100	49400	38	15000	100	35000	100	1	38125890	19368	22.59	9.38	12	0.28	2249.00	5414.00	93500	20240227	-45.67	38380	20240805	32.36	51100	-0.59	20250102	49600	2.42	20250102	467500	-89.13	20240227	39700	27.96	20241115	2.62	N	278470	100	38 억	5352264	N	N	863	N	N
135	20250102	110913	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50900	900	2	1.80	4460989900	88411	38.33	50400	51100	49600	65000	35000	50000	50468.27	14.04	-948	51466	50732	49766	49032	48066	51100	49400	38	15000	100	35000	100	1	38125890	19406	22.63	9.40	12	0.23	2249.00	5414.00	93500	20240227	-45.56	38380	20240805	32.62	51100	-0.39	20250102	49600	2.62	20250102	467500	-89.11	20240227	39700	28.21	20241115	2.62	N	278470	100	38 억	5352264	N	N	863	N	N
136	20250102	100921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	0	3	0.00	1245980650	24912	10.80	50400	50400	49600	65000	35000	50000	50016.65	14.04	-2921	51466	50732	49766	49032	48066	51100	49400	38	15000	100	35000	100	1	38125890	19063	22.23	9.24	12	0.07	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	50400	-0.79	20250102	49600	0.81	20250102	467500	-89.30	20240227	39700	25.94	20241115	2.62	N	278470	100	38 억	5352264	N	N	863	N	N
137	20250102	090911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	0	3	0.00	0	0	0.00	0	0	0	65000	35000	50000	0.00	14.04	0	51466	50732	49766	49032	48066	51100	49400	38	15000	100	35000	100	1	38125890	19063	22.23	9.24	12	0.00	2249.00	5414.00	93500	20240227	-46.52	38380	20240805	30.28	0	0.00	0	0	0.00	0	467500	-89.30	20240227	39700	25.94	20241115	2.62	N	278470	100	38 억	5352264	N	N	863	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History