KissMeData/005070/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	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	160206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-500	5	-0.94	10173726900	192627	73.74	53500	54000	52000	68900	37100	53000	52816.38	11.67	-12387	56066	54532	53766	52232	51466	54150	51850	325	15900	1000	38160	100	1	32510756	17068	60.90	3.56	12	0.59	862.00	14732.00	194300	20240221	-72.98	49500	20250102	6.06	61100	-14.08	20250120	49500	6.06	20250102	194300	-72.98	20240221	49500	6.06	20250102	2.47	N	005070	1000	325 억	3793255	N	N	1313	N	N
3	20250124	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52600	-400	5	-0.75	8870861400	167797	64.23	53500	54000	52000	68900	37100	53000	52866.61	11.67	-4295	56066	54532	53766	52232	51466	54150	51850	325	15900	1000	38160	100	1	32510756	17101	61.02	3.57	12	0.52	862.00	14732.00	194300	20240221	-72.93	49500	20250102	6.26	61100	-13.91	20250120	49500	6.26	20250102	194300	-72.93	20240221	49500	6.26	20250102	2.47	N	005070	1000	325 억	3793255	N	N	2193	N	N
4	20250124	140206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53000	0	3	0.00	7449161100	140828	53.91	53500	54000	52000	68900	37100	53000	52895.43	11.67	693	56066	54532	53766	52232	51466	54150	51850	325	15900	1000	38160	100	1	32510756	17231	61.48	3.60	12	0.43	862.00	14732.00	194300	20240221	-72.72	49500	20250102	7.07	61100	-13.26	20250120	49500	7.07	20250102	194300	-72.72	20240221	49500	7.07	20250102	2.47	N	005070	1000	325 억	3793255	N	N	2193	N	N
5	20250124	130207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52900	-100	5	-0.19	6489955300	122684	46.96	53500	54000	52000	68900	37100	53000	52899.75	11.67	2933	56066	54532	53766	52232	51466	54150	51850	325	15900	1000	38160	100	1	32510756	17198	61.37	3.59	12	0.38	862.00	14732.00	194300	20240221	-72.77	49500	20250102	6.87	61100	-13.42	20250120	49500	6.87	20250102	194300	-72.77	20240221	49500	6.87	20250102	2.47	N	005070	1000	325 억	3793255	N	N	2193	N	N
6	20250124	120205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53000	0	3	0.00	5819810600	110041	42.12	53500	54000	52000	68900	37100	53000	52887.63	11.67	5060	56066	54532	53766	52232	51466	54150	51850	325	15900	1000	38160	100	1	32510756	17231	61.48	3.60	12	0.34	862.00	14732.00	194300	20240221	-72.72	49500	20250102	7.07	61100	-13.26	20250120	49500	7.07	20250102	194300	-72.72	20240221	49500	7.07	20250102	2.47	N	005070	1000	325 억	3793255	N	N	2193	N	N
7	20250124	110207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	52500	-500	5	-0.94	4847291000	91654	35.08	53500	54000	52000	68900	37100	53000	52886.81	11.67	4280	56066	54532	53766	52232	51466	54150	51850	325	15900	1000	38160	100	1	32510756	17068	60.90	3.56	12	0.28	862.00	14732.00	194300	20240221	-72.98	49500	20250102	6.06	61100	-14.08	20250120	49500	6.06	20250102	194300	-72.98	20240221	49500	6.06	20250102	2.47	N	005070	1000	325 억	3793255	N	N	2193	N	N
8	20250124	100206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53200	200	2	0.38	3353900900	63270	24.22	53500	54000	52000	68900	37100	53000	53009.34	11.67	5662	56066	54532	53766	52232	51466	54150	51850	325	15900	1000	38160	100	1	32510756	17296	61.72	3.61	12	0.19	862.00	14732.00	194300	20240221	-72.62	49500	20250102	7.47	61100	-12.93	20250120	49500	7.47	20250102	194300	-72.62	20240221	49500	7.47	20250102	2.47	N	005070	1000	325 억	3793255	N	N	2193	N	N
9	20250124	090206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53600	600	2	1.13	531806600	9913	3.79	53500	54000	53500	68900	37100	53000	53649.16	11.67	5311	56066	54532	53766	52232	51466	54150	51850	325	15900	1000	38160	100	1	32510756	17426	62.18	3.64	12	0.03	862.00	14732.00	194300	20240221	-72.41	49500	20250102	8.28	61100	-12.27	20250120	49500	8.28	20250102	194300	-72.41	20240221	49500	8.28	20250102	2.47	N	005070	1000	325 억	3793255	N	N	2193	N	N
10	20250123	160207	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53000	-2500	5	-4.50	13814980800	257819	58.73	55300	55300	53000	72100	38900	55500	53584.73	11.76	-36581	57300	56400	55100	54200	52900	56850	54650	325	16600	1000	39960	100	1	32510756	17231	61.48	3.60	12	0.79	862.00	14732.00	194300	20240221	-72.72	49500	20250102	7.07	61100	-13.26	20250120	49500	7.07	20250102	194300	-72.72	20240221	49500	7.07	20250102	2.03	N	005070	1000	325 억	3823288	N	N	2193	N	N
11	20250123	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-2100	5	-3.78	12325250900	229757	52.34	55300	55300	53000	72100	38900	55500	53642.56	11.76	-32703	57300	56400	55100	54200	52900	56850	54650	325	16600	1000	39960	100	1	32510756	17361	61.95	3.62	12	0.71	862.00	14732.00	194300	20240221	-72.52	49500	20250102	7.88	61100	-12.60	20250120	49500	7.88	20250102	194300	-72.52	20240221	49500	7.88	20250102	2.03	N	005070	1000	325 억	3823288	N	N	699	N	N
12	20250123	140206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-1900	5	-3.42	10845409700	202058	46.03	55300	55300	53000	72100	38900	55500	53672.31	11.76	-28369	57300	56400	55100	54200	52900	56850	54650	325	16600	1000	39960	100	1	32510756	17426	62.18	3.64	12	0.62	862.00	14732.00	194300	20240221	-72.41	49500	20250102	8.28	61100	-12.27	20250120	49500	8.28	20250102	194300	-72.41	20240221	49500	8.28	20250102	2.03	N	005070	1000	325 억	3823288	N	N	699	N	N
13	20250123	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-1500	5	-2.70	9804393500	182683	41.62	55300	55300	53000	72100	38900	55500	53666.20	11.76	-25538	57300	56400	55100	54200	52900	56850	54650	325	16600	1000	39960	100	1	32510756	17556	62.65	3.67	12	0.56	862.00	14732.00	194300	20240221	-72.21	49500	20250102	9.09	61100	-11.62	20250120	49500	9.09	20250102	194300	-72.21	20240221	49500	9.09	20250102	2.03	N	005070	1000	325 억	3823288	N	N	699	N	N
14	20250123	120206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53700	-1800	5	-3.24	8659294500	161356	36.76	55300	55300	53000	72100	38900	55500	53662.72	11.76	-23511	57300	56400	55100	54200	52900	56850	54650	325	16600	1000	39960	100	1	32510756	17458	62.30	3.65	12	0.50	862.00	14732.00	194300	20240221	-72.36	49500	20250102	8.48	61100	-12.11	20250120	49500	8.48	20250102	194300	-72.36	20240221	49500	8.48	20250102	2.03	N	005070	1000	325 억	3823288	N	N	699	N	N
15	20250123	110206	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53800	-1700	5	-3.06	7773116800	144921	33.01	55300	55300	53000	72100	38900	55500	53633.47	11.76	-19695	57300	56400	55100	54200	52900	56850	54650	325	16600	1000	39960	100	1	32510756	17491	62.41	3.65	12	0.45	862.00	14732.00	194300	20240221	-72.31	49500	20250102	8.69	61100	-11.95	20250120	49500	8.69	20250102	194300	-72.31	20240221	49500	8.69	20250102	2.03	N	005070	1000	325 억	3823288	N	N	699	N	N
16	20250123	100205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-1900	5	-3.42	6142672800	114495	26.08	55300	55300	53000	72100	38900	55500	53645.80	11.76	-21292	57300	56400	55100	54200	52900	56850	54650	325	16600	1000	39960	100	1	32510756	17426	62.18	3.64	12	0.35	862.00	14732.00	194300	20240221	-72.41	49500	20250102	8.28	61100	-12.27	20250120	49500	8.28	20250102	194300	-72.41	20240221	49500	8.28	20250102	2.03	N	005070	1000	325 억	3823288	N	N	699	N	N
17	20250123	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54500	-1000	5	-1.80	450841300	8203	1.87	55300	55300	54500	72100	38900	55500	54942.32	11.76	-1043	57300	56400	55100	54200	52900	56850	54650	325	16600	1000	39960	100	1	32510756	17718	63.23	3.70	12	0.03	862.00	14732.00	194300	20240221	-71.95	49500	20250102	10.10	61100	-10.80	20250120	49500	10.10	20250102	194300	-71.95	20240221	49500	10.10	20250102	2.03	N	005070	1000	325 억	3823288	N	N	699	N	N
18	20250122	160205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	1500	2	2.78	23878371000	433804	37.02	54600	56000	53800	70200	37800	54000	55043.63	11.42	113237	63533	58766	55733	50966	47933	57250	49450	325	16200	1000	38880	100	1	32510756	18043	64.39	3.77	12	1.33	862.00	14732.00	194300	20240221	-71.44	49500	20250102	12.12	61100	-9.17	20250120	49500	12.12	20250102	194300	-71.44	20240221	49500	12.12	20250102	2.03	N	005070	1000	325 억	3713526	N	N	699	N	N
19	20250122	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55100	1100	2	2.04	22114521100	401954	34.30	54600	56000	53800	70200	37800	54000	55017.74	11.42	96720	63533	58766	55733	50966	47933	57250	49450	325	16200	1000	38880	100	1	32510756	17913	63.92	3.74	12	1.24	862.00	14732.00	194300	20240221	-71.64	49500	20250102	11.31	61100	-9.82	20250120	49500	11.31	20250102	194300	-71.64	20240221	49500	11.31	20250102	2.03	N	005070	1000	325 억	3713526	N	N	1063	N	N
20	20250122	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	1300	2	2.41	20359183700	370187	31.59	54600	56000	53800	70200	37800	54000	54997.24	11.42	80625	63533	58766	55733	50966	47933	57250	49450	325	16200	1000	38880	100	1	32510756	17978	64.15	3.75	12	1.14	862.00	14732.00	194300	20240221	-71.54	49500	20250102	11.72	61100	-9.49	20250120	49500	11.72	20250102	194300	-71.54	20240221	49500	11.72	20250102	2.03	N	005070	1000	325 억	3713526	N	N	1063	N	N
21	20250122	130205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55100	1100	2	2.04	17533970400	319283	27.25	54600	55900	53800	70200	37800	54000	54916.93	11.42	56045	63533	58766	55733	50966	47933	57250	49450	325	16200	1000	38880	100	1	32510756	17913	63.92	3.74	12	0.98	862.00	14732.00	194300	20240221	-71.64	49500	20250102	11.31	61100	-9.82	20250120	49500	11.31	20250102	194300	-71.64	20240221	49500	11.31	20250102	2.03	N	005070	1000	325 억	3713526	N	N	1063	N	N
22	20250122	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54600	600	2	1.11	16752792100	305060	26.04	54600	55900	53800	70200	37800	54000	54916.62	11.42	58007	63533	58766	55733	50966	47933	57250	49450	325	16200	1000	38880	100	1	32510756	17751	63.34	3.71	12	0.94	862.00	14732.00	194300	20240221	-71.90	49500	20250102	10.30	61100	-10.64	20250120	49500	10.30	20250102	194300	-71.90	20240221	49500	10.30	20250102	2.03	N	005070	1000	325 억	3713526	N	N	1063	N	N
23	20250122	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	1500	2	2.78	15012982500	273427	23.34	54600	55900	53800	70200	37800	54000	54906.99	11.42	56695	63533	58766	55733	50966	47933	57250	49450	325	16200	1000	38880	100	1	32510756	18043	64.39	3.77	12	0.84	862.00	14732.00	194300	20240221	-71.44	49500	20250102	12.12	61100	-9.17	20250120	49500	12.12	20250102	194300	-71.44	20240221	49500	12.12	20250102	2.03	N	005070	1000	325 억	3713526	N	N	1063	N	N
24	20250122	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55100	1100	2	2.04	10123017600	185369	15.82	54600	55500	53800	70200	37800	54000	54610.35	11.42	23804	63533	58766	55733	50966	47933	57250	49450	325	16200	1000	38880	100	1	32510756	17913	63.92	3.74	12	0.57	862.00	14732.00	194300	20240221	-71.64	49500	20250102	11.31	61100	-9.82	20250120	49500	11.31	20250102	194300	-71.64	20240221	49500	11.31	20250102	2.03	N	005070	1000	325 억	3713526	N	N	1063	N	N
25	20250122	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	900	2	1.67	1117546700	20371	1.74	54600	55100	54600	70200	37800	54000	54863.03	11.42	3997	63533	58766	55733	50966	47933	57250	49450	325	16200	1000	38880	100	1	32510756	17848	63.69	3.73	12	0.06	862.00	14732.00	194300	20240221	-71.74	49500	20250102	10.91	61100	-10.15	20250120	49500	10.91	20250102	194300	-71.74	20240221	49500	10.91	20250102	2.03	N	005070	1000	325 억	3713526	N	N	1063	N	N
26	20250121	160204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54000	-7100	5	-11.62	64545208400	1164236	169.03	60500	60500	52700	79400	42800	61100	55435.80	13.20	-582137	64900	63000	59200	57300	53500	63950	58250	325	18300	1000	43990	100	1	32510756	17556	62.65	3.67	12	3.58	862.00	14732.00	194300	20240221	-72.21	49500	20250102	9.09	61100	-11.62	20250120	49500	9.09	20250102	194300	-72.21	20240221	49500	9.09	20250102	2.01	N	005070	1000	325 억	4290522	N	N	1062	N	N
27	20250121	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-6900	5	-11.29	60811776600	1095191	159.01	60500	60500	52700	79400	42800	61100	55520.51	13.20	-551884	64900	63000	59200	57300	53500	63950	58250	325	18300	1000	43990	100	1	32510756	17621	62.88	3.68	12	3.37	862.00	14732.00	194300	20240221	-72.10	49500	20250102	9.49	61100	-11.29	20250120	49500	9.49	20250102	194300	-72.10	20240221	49500	9.49	20250102	2.01	N	005070	1000	325 억	4290522	N	N	3329	N	N
28	20250121	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	-6700	5	-10.97	57144761600	1027674	149.20	60500	60500	52700	79400	42800	61100	55599.97	13.20	-524966	64900	63000	59200	57300	53500	63950	58250	325	18300	1000	43990	100	1	32510756	17686	63.11	3.69	12	3.16	862.00	14732.00	194300	20240221	-72.00	49500	20250102	9.90	61100	-10.97	20250120	49500	9.90	20250102	194300	-72.00	20240221	49500	9.90	20250102	2.01	N	005070	1000	325 억	4290522	N	N	3329	N	N
29	20250121	130204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-6900	5	-11.29	53727929300	964793	140.07	60500	60500	52700	79400	42800	61100	55682.31	13.20	-496964	64900	63000	59200	57300	53500	63950	58250	325	18300	1000	43990	100	1	32510756	17621	62.88	3.68	12	2.97	862.00	14732.00	194300	20240221	-72.10	49500	20250102	9.49	61100	-11.29	20250120	49500	9.49	20250102	194300	-72.10	20240221	49500	9.49	20250102	2.01	N	005070	1000	325 억	4290522	N	N	3329	N	N
30	20250121	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	-7000	5	-11.46	49810024500	892687	129.61	60500	60500	52700	79400	42800	61100	55791.24	13.20	-469662	64900	63000	59200	57300	53500	63950	58250	325	18300	1000	43990	100	1	32510756	17588	62.76	3.67	12	2.75	862.00	14732.00	194300	20240221	-72.16	49500	20250102	9.29	61100	-11.46	20250120	49500	9.29	20250102	194300	-72.16	20240221	49500	9.29	20250102	2.01	N	005070	1000	325 억	4290522	N	N	3329	N	N
31	20250121	110159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53700	-7400	5	-12.11	40404709900	717011	104.10	60500	60500	53600	79400	42800	61100	56344.21	13.20	-391426	64900	63000	59200	57300	53500	63950	58250	325	18300	1000	43990	100	1	32510756	17458	62.30	3.65	12	2.21	862.00	14732.00	194300	20240221	-72.36	49500	20250102	8.48	61100	-12.11	20250120	49500	8.48	20250102	194300	-72.36	20240221	49500	8.48	20250102	2.01	N	005070	1000	325 억	4290522	N	N	3329	N	N
32	20250121	100157	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-5500	5	-9.00	24352616700	422821	61.39	60500	60500	55400	79400	42800	61100	57586.32	13.20	-182151	64900	63000	59200	57300	53500	63950	58250	325	18300	1000	43990	100	1	32510756	18076	64.50	3.77	12	1.30	862.00	14732.00	194300	20240221	-71.38	49500	20250102	12.32	61100	-9.00	20250120	49500	12.32	20250102	194300	-71.38	20240221	49500	12.32	20250102	2.01	N	005070	1000	325 억	4290522	N	N	3329	N	N
33	20250121	090205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-2400	5	-3.93	2812143600	47411	6.88	60500	60500	58400	79400	42800	61100	59271.23	13.20	-19217	64900	63000	59200	57300	53500	63950	58250	325	18300	1000	43990	100	1	32510756	19084	68.10	3.98	12	0.15	862.00	14732.00	194300	20240221	-69.79	49500	20250102	18.59	61100	-3.93	20250120	49500	18.59	20250102	194300	-69.79	20240221	49500	18.59	20250102	2.01	N	005070	1000	325 억	4290522	N	N	3329	N	N
34	20250120	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	5800	2	10.49	40140053000	679159	413.78	55600	61100	55400	71800	38800	55300	59096.03	12.97	77238	57300	56300	55700	54700	54100	56000	54400	325	16500	1000	39810	100	1	32510756	19864	70.88	4.15	12	2.09	862.00	14732.00	194300	20240221	-68.55	49500	20250102	23.43	61100	0.00	20250120	49500	23.43	20250102	194300	-68.55	20240221	49500	23.43	20250102	2.00	N	005070	1000	325 억	4215938	N	N	3329	N	N
35	20250120	150205	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	4800	2	8.68	35968937000	610486	371.94	55600	60800	55400	71800	38800	55300	58918.53	12.97	80097	57300	56300	55700	54700	54100	56000	54400	325	16500	1000	39810	100	1	32510756	19539	69.72	4.08	12	1.88	862.00	14732.00	194300	20240221	-69.07	49500	20250102	21.41	60800	-1.15	20250120	49500	21.41	20250102	194300	-69.07	20240221	49500	21.41	20250102	2.00	N	005070	1000	325 억	4215938	N	N	1470	N	N
36	20250120	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	4700	2	8.50	32336223600	550307	335.28	55600	60800	55400	71800	38800	55300	58760.33	12.97	86843	57300	56300	55700	54700	54100	56000	54400	325	16500	1000	39810	100	1	32510756	19506	69.61	4.07	12	1.69	862.00	14732.00	194300	20240221	-69.12	49500	20250102	21.21	60800	-1.32	20250120	49500	21.21	20250102	194300	-69.12	20240221	49500	21.21	20250102	2.00	N	005070	1000	325 억	4215938	N	N	1470	N	N
37	20250120	130203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	4300	2	7.78	29669945100	505891	308.22	55600	60800	55400	71800	38800	55300	58648.89	12.97	93890	57300	56300	55700	54700	54100	56000	54400	325	16500	1000	39810	100	1	32510756	19376	69.14	4.05	12	1.56	862.00	14732.00	194300	20240221	-69.33	49500	20250102	20.40	60800	-1.97	20250120	49500	20.40	20250102	194300	-69.33	20240221	49500	20.40	20250102	2.00	N	005070	1000	325 억	4215938	N	N	1470	N	N
38	20250120	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	4100	2	7.41	25254174300	432134	263.28	55600	60800	55400	71800	38800	55300	58440.61	12.97	83281	57300	56300	55700	54700	54100	56000	54400	325	16500	1000	39810	100	1	32510756	19311	68.91	4.03	12	1.33	862.00	14732.00	194300	20240221	-69.43	49500	20250102	20.00	60800	-2.30	20250120	49500	20.00	20250102	194300	-69.43	20240221	49500	20.00	20250102	2.00	N	005070	1000	325 억	4215938	N	N	1470	N	N
39	20250120	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	1200	2	2.17	9473444000	165537	100.85	55600	58500	55400	71800	38800	55300	57228.56	12.97	10854	57300	56300	55700	54700	54100	56000	54400	325	16500	1000	39810	100	1	32510756	18369	65.55	3.84	12	0.51	862.00	14732.00	194300	20240221	-70.92	49500	20250102	14.14	59900	-5.68	20250106	49500	14.14	20250102	194300	-70.92	20240221	49500	14.14	20250102	2.00	N	005070	1000	325 억	4215938	N	N	1470	N	N
40	20250120	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56500	1200	2	2.17	7776449900	135429	82.51	55600	58500	55400	71800	38800	55300	57420.86	12.97	17538	57300	56300	55700	54700	54100	56000	54400	325	16500	1000	39810	100	1	32510756	18369	65.55	3.84	12	0.42	862.00	14732.00	194300	20240221	-70.92	49500	20250102	14.14	59900	-5.68	20250106	49500	14.14	20250102	194300	-70.92	20240221	49500	14.14	20250102	2.00	N	005070	1000	325 억	4215938	N	N	1470	N	N
41	20250120	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	1000	2	1.81	413586700	7411	4.52	55600	56400	55400	71800	38800	55300	55807.14	12.97	1675	57300	56300	55700	54700	54100	56000	54400	325	16500	1000	39810	100	1	32510756	18304	65.31	3.82	12	0.02	862.00	14732.00	194300	20240221	-71.02	49500	20250102	13.74	59900	-6.01	20250106	49500	13.74	20250102	194300	-71.02	20240221	49500	13.74	20250102	2.00	N	005070	1000	325 억	4215938	N	N	1470	N	N
42	20250117	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-900	5	-1.60	9056694000	162487	64.36	55900	56700	55100	73000	39400	56200	55738.76	13.06	-29972	59600	57900	56800	55100	54000	57350	54550	325	16800	1000	40460	100	1	32510756	17978	64.15	3.75	12	0.50	862.00	14732.00	194300	20240221	-71.54	49500	20250102	11.72	59900	-7.68	20250106	49500	11.72	20250102	194300	-71.54	20240221	49500	11.72	20250102	1.95	N	005070	1000	325 억	4245708	N	N	1470	N	N
43	20250117	150203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-900	5	-1.60	8374907700	150165	59.48	55900	56700	55100	73000	39400	56200	55770.91	13.06	-28726	59600	57900	56800	55100	54000	57350	54550	325	16800	1000	40460	100	1	32510756	17978	64.15	3.75	12	0.46	862.00	14732.00	194300	20240221	-71.54	49500	20250102	11.72	59900	-7.68	20250106	49500	11.72	20250102	194300	-71.54	20240221	49500	11.72	20250102	1.95	N	005070	1000	325 억	4245708	N	N	1184	N	N
44	20250117	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-800	5	-1.42	7636129600	136816	54.19	55900	56700	55100	73000	39400	56200	55812.68	13.06	-22552	59600	57900	56800	55100	54000	57350	54550	325	16800	1000	40460	100	1	32510756	18011	64.27	3.76	12	0.42	862.00	14732.00	194300	20240221	-71.49	49500	20250102	11.92	59900	-7.51	20250106	49500	11.92	20250102	194300	-71.49	20240221	49500	11.92	20250102	1.95	N	005070	1000	325 억	4245708	N	N	1184	N	N
45	20250117	130203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-600	5	-1.07	6549838600	117184	46.42	55900	56700	55100	73000	39400	56200	55893.21	13.06	-14114	59600	57900	56800	55100	54000	57350	54550	325	16800	1000	40460	100	1	32510756	18076	64.50	3.77	12	0.36	862.00	14732.00	194300	20240221	-71.38	49500	20250102	12.32	59900	-7.18	20250106	49500	12.32	20250102	194300	-71.38	20240221	49500	12.32	20250102	1.95	N	005070	1000	325 억	4245708	N	N	1184	N	N
46	20250117	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-400	5	-0.71	5776900800	103284	40.91	55900	56700	55100	73000	39400	56200	55931.78	13.06	-5616	59600	57900	56800	55100	54000	57350	54550	325	16800	1000	40460	100	1	32510756	18141	64.73	3.79	12	0.32	862.00	14732.00	194300	20240221	-71.28	49500	20250102	12.73	59900	-6.84	20250106	49500	12.73	20250102	194300	-71.28	20240221	49500	12.73	20250102	1.95	N	005070	1000	325 억	4245708	N	N	1184	N	N
47	20250117	110203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	0	3	0.00	4748022400	84976	33.66	55900	56700	55100	73000	39400	56200	55874.25	13.06	-5792	59600	57900	56800	55100	54000	57350	54550	325	16800	1000	40460	100	1	32510756	18271	65.20	3.81	12	0.26	862.00	14732.00	194300	20240221	-71.08	49500	20250102	13.54	59900	-6.18	20250106	49500	13.54	20250102	194300	-71.08	20240221	49500	13.54	20250102	1.95	N	005070	1000	325 억	4245708	N	N	1184	N	N
48	20250117	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-400	5	-0.71	2986365300	53673	21.26	55900	56100	55100	73000	39400	56200	55638.32	13.06	-3836	59600	57900	56800	55100	54000	57350	54550	325	16800	1000	40460	100	1	32510756	18141	64.73	3.79	12	0.17	862.00	14732.00	194300	20240221	-71.28	49500	20250102	12.73	59900	-6.84	20250106	49500	12.73	20250102	194300	-71.28	20240221	49500	12.73	20250102	1.95	N	005070	1000	325 억	4245708	N	N	1184	N	N
49	20250117	090204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-800	5	-1.42	562326300	10094	4.00	55900	55900	55400	73000	39400	56200	55701.06	13.06	-903	59600	57900	56800	55100	54000	57350	54550	325	16800	1000	40460	100	1	32510756	18011	64.27	3.76	12	0.03	862.00	14732.00	194300	20240221	-71.49	49500	20250102	11.92	59900	-7.51	20250106	49500	11.92	20250102	194300	-71.49	20240221	49500	11.92	20250102	1.95	N	005070	1000	325 억	4245708	N	N	1184	N	N
50	20250116	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	600	2	1.08	14256758300	250700	101.74	57200	58500	55700	72200	39000	55600	56868.88	12.66	-27254	60733	58166	56733	54166	52733	57450	53450	325	16600	1000	40030	100	1	32510756	18271	65.20	3.81	12	0.77	862.00	14732.00	194300	20240221	-71.08	49500	20250102	13.54	59900	-6.18	20250106	49500	13.54	20250102	194300	-71.08	20240221	49500	13.54	20250102	1.96	N	005070	1000	325 억	4116221	N	N	1184	N	N
51	20250116	150156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56000	400	2	0.72	13276011300	233226	94.65	57200	58500	55700	72200	39000	55600	56923.84	12.66	-23482	60733	58166	56733	54166	52733	57450	53450	325	16600	1000	40030	100	1	32510756	18206	64.97	3.80	12	0.72	862.00	14732.00	194300	20240221	-71.18	49500	20250102	13.13	59900	-6.51	20250106	49500	13.13	20250102	194300	-71.18	20240221	49500	13.13	20250102	1.96	N	005070	1000	325 억	4116221	N	N	2398	N	N
52	20250116	140203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	500	2	0.90	12292576200	215659	87.52	57200	58500	55800	72200	39000	55600	57000.59	12.66	-20259	60733	58166	56733	54166	52733	57450	53450	325	16600	1000	40030	100	1	32510756	18239	65.08	3.81	12	0.66	862.00	14732.00	194300	20240221	-71.13	49500	20250102	13.33	59900	-6.34	20250106	49500	13.33	20250102	194300	-71.13	20240221	49500	13.33	20250102	1.96	N	005070	1000	325 억	4116221	N	N	2398	N	N
53	20250116	130203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	600	2	1.08	11096432800	194304	78.86	57200	58500	56000	72200	39000	55600	57109.25	12.66	-9040	60733	58166	56733	54166	52733	57450	53450	325	16600	1000	40030	100	1	32510756	18271	65.20	3.81	12	0.60	862.00	14732.00	194300	20240221	-71.08	49500	20250102	13.54	59900	-6.18	20250106	49500	13.54	20250102	194300	-71.08	20240221	49500	13.54	20250102	1.96	N	005070	1000	325 억	4116221	N	N	2398	N	N
54	20250116	120203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56300	700	2	1.26	10268648600	179593	72.89	57200	58500	56000	72200	39000	55600	57178.04	12.66	-1639	60733	58166	56733	54166	52733	57450	53450	325	16600	1000	40030	100	1	32510756	18304	65.31	3.82	12	0.55	862.00	14732.00	194300	20240221	-71.02	49500	20250102	13.74	59900	-6.01	20250106	49500	13.74	20250102	194300	-71.02	20240221	49500	13.74	20250102	1.96	N	005070	1000	325 억	4116221	N	N	2398	N	N
55	20250116	110203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	600	2	1.08	9249976400	161488	65.54	57200	58500	56000	72200	39000	55600	57280.49	12.66	7249	60733	58166	56733	54166	52733	57450	53450	325	16600	1000	40030	100	1	32510756	18271	65.20	3.81	12	0.50	862.00	14732.00	194300	20240221	-71.08	49500	20250102	13.54	59900	-6.18	20250106	49500	13.54	20250102	194300	-71.08	20240221	49500	13.54	20250102	1.96	N	005070	1000	325 억	4116221	N	N	2398	N	N
56	20250116	100204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	2100	2	3.78	5336562700	92715	37.63	57200	58500	56800	72200	39000	55600	57560.50	12.66	24555	60733	58166	56733	54166	52733	57450	53450	325	16600	1000	40030	100	1	32510756	18759	66.94	3.92	12	0.29	862.00	14732.00	194300	20240221	-70.30	49500	20250102	16.57	59900	-3.67	20250106	49500	16.57	20250102	194300	-70.30	20240221	49500	16.57	20250102	1.96	N	005070	1000	325 억	4116221	N	N	2398	N	N
57	20250116	090203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	1500	2	2.70	831897700	14523	5.89	57200	57700	56800	72200	39000	55600	57290.83	12.66	3890	60733	58166	56733	54166	52733	57450	53450	325	16600	1000	40030	100	1	32510756	18564	66.24	3.88	12	0.04	862.00	14732.00	194300	20240221	-70.61	49500	20250102	15.35	59900	-4.67	20250106	49500	15.35	20250102	194300	-70.61	20240221	49500	15.35	20250102	1.96	N	005070	1000	325 억	4116221	N	N	2398	N	N
58	20250115	160203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-2000	5	-3.47	13840504400	244717	86.55	58400	59300	55300	74800	40400	57600	56557.70	12.87	-74729	60866	59232	56566	54932	52266	60050	55750	325	17200	1000	41470	100	1	32510756	18076	64.50	3.77	12	0.75	862.00	14732.00	194300	20240221	-71.38	49500	20250102	12.32	59900	-7.18	20250106	49500	12.32	20250102	194300	-71.38	20240221	49500	12.32	20250102	2.05	N	005070	1000	325 억	4185495	N	N	2398	N	N
59	20250115	150204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-2000	5	-3.47	13122617000	231805	81.98	58400	59300	55300	74800	40400	57600	56610.50	12.87	-70368	60866	59232	56566	54932	52266	60050	55750	325	17200	1000	41470	100	1	32510756	18076	64.50	3.77	12	0.71	862.00	14732.00	194300	20240221	-71.38	49500	20250102	12.32	59900	-7.18	20250106	49500	12.32	20250102	194300	-71.38	20240221	49500	12.32	20250102	2.05	N	005070	1000	325 억	4185495	N	N	2371	N	N
60	20250115	140204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-2000	5	-3.47	11868476300	209204	73.99	58400	59300	55500	74800	40400	57600	56731.51	12.87	-63013	60866	59232	56566	54932	52266	60050	55750	325	17200	1000	41470	100	1	32510756	18076	64.50	3.77	12	0.64	862.00	14732.00	194300	20240221	-71.38	49500	20250102	12.32	59900	-7.18	20250106	49500	12.32	20250102	194300	-71.38	20240221	49500	12.32	20250102	2.05	N	005070	1000	325 억	4185495	N	N	2371	N	N
61	20250115	130203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-1800	5	-3.12	10687628300	188074	66.52	58400	59300	55500	74800	40400	57600	56826.64	12.87	-55132	60866	59232	56566	54932	52266	60050	55750	325	17200	1000	41470	100	1	32510756	18141	64.73	3.79	12	0.58	862.00	14732.00	194300	20240221	-71.28	49500	20250102	12.73	59900	-6.84	20250106	49500	12.73	20250102	194300	-71.28	20240221	49500	12.73	20250102	2.05	N	005070	1000	325 억	4185495	N	N	2371	N	N
62	20250115	120204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-1700	5	-2.95	9626326300	169029	59.78	58400	59300	55600	74800	40400	57600	56950.66	12.87	-46776	60866	59232	56566	54932	52266	60050	55750	325	17200	1000	41470	100	1	32510756	18174	64.85	3.79	12	0.52	862.00	14732.00	194300	20240221	-71.23	49500	20250102	12.93	59900	-6.68	20250106	49500	12.93	20250102	194300	-71.23	20240221	49500	12.93	20250102	2.05	N	005070	1000	325 억	4185495	N	N	2371	N	N
63	20250115	110204	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1500	5	-2.60	8400735400	147056	52.01	58400	59300	55800	74800	40400	57600	57126.03	12.87	-34452	60866	59232	56566	54932	52266	60050	55750	325	17200	1000	41470	100	1	32510756	18239	65.08	3.81	12	0.45	862.00	14732.00	194300	20240221	-71.13	49500	20250102	13.33	59900	-6.34	20250106	49500	13.33	20250102	194300	-71.13	20240221	49500	13.33	20250102	2.05	N	005070	1000	325 억	4185495	N	N	2371	N	N
64	20250115	100203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	-1400	5	-2.43	6223591300	108223	38.28	58400	59300	56000	74800	40400	57600	57507.09	12.87	-19289	60866	59232	56566	54932	52266	60050	55750	325	17200	1000	41470	100	1	32510756	18271	65.20	3.81	12	0.33	862.00	14732.00	194300	20240221	-71.08	49500	20250102	13.54	59900	-6.18	20250106	49500	13.54	20250102	194300	-71.08	20240221	49500	13.54	20250102	2.05	N	005070	1000	325 억	4185495	N	N	2371	N	N
65	20250115	090203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	200	2	0.35	667050400	11499	4.07	58400	58500	57100	74800	40400	57600	58010.14	12.87	-7660	60866	59232	56566	54932	52266	60050	55750	325	17200	1000	41470	100	1	32510756	18791	67.05	3.92	12	0.04	862.00	14732.00	194300	20240221	-70.25	49500	20250102	16.77	59900	-3.51	20250106	49500	16.77	20250102	194300	-70.25	20240221	49500	16.77	20250102	2.05	N	005070	1000	325 억	4185495	N	N	2371	N	N
66	20250114	160202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	3700	2	6.86	15832428100	280218	146.27	54200	58200	53900	70000	37800	53900	56498.66	12.73	11091	57500	55700	54600	52800	51700	55150	52250	325	16100	1000	38800	100	1	32510756	18726	66.82	3.91	12	0.86	862.00	14732.00	194300	20240221	-70.36	49500	20250102	16.36	59900	-3.84	20250106	49500	16.36	20250102	194300	-70.36	20240221	49500	16.36	20250102	2.01	N	005070	1000	325 억	4137508	N	N	2370	N	N
67	20250114	150202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57400	3500	2	6.49	14326327800	254108	132.64	54200	58200	53900	70000	37800	53900	56379.81	12.73	14127	57500	55700	54600	52800	51700	55150	52250	325	16100	1000	38800	100	1	32510756	18661	66.59	3.90	12	0.78	862.00	14732.00	194300	20240221	-70.46	49500	20250102	15.96	59900	-4.17	20250106	49500	15.96	20250102	194300	-70.46	20240221	49500	15.96	20250102	2.01	N	005070	1000	325 억	4137508	N	N	1965	N	N
68	20250114	140202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	3000	2	5.57	8474372800	152490	79.60	54200	57500	53900	70000	37800	53900	55574.33	12.73	6924	57500	55700	54600	52800	51700	55150	52250	325	16100	1000	38800	100	1	32510756	18499	66.01	3.86	12	0.47	862.00	14732.00	194300	20240221	-70.72	49500	20250102	14.95	59900	-5.01	20250106	49500	14.95	20250102	194300	-70.72	20240221	49500	14.95	20250102	2.01	N	005070	1000	325 억	4137508	N	N	1965	N	N
69	20250114	130203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	500	2	0.93	3622851000	66439	34.68	54200	55300	53900	70000	37800	53900	54529.87	12.73	-1997	57500	55700	54600	52800	51700	55150	52250	325	16100	1000	38800	100	1	32510756	17686	63.11	3.69	12	0.20	862.00	14732.00	194300	20240221	-72.00	49500	20250102	9.90	59900	-9.18	20250106	49500	9.90	20250102	194300	-72.00	20240221	49500	9.90	20250102	2.01	N	005070	1000	325 억	4137508	N	N	1965	N	N
70	20250114	120202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	200	2	0.37	3376526300	61902	32.31	54200	55300	53900	70000	37800	53900	54547.30	12.73	-1085	57500	55700	54600	52800	51700	55150	52250	325	16100	1000	38800	100	1	32510756	17588	62.76	3.67	12	0.19	862.00	14732.00	194300	20240221	-72.16	49500	20250102	9.29	59900	-9.68	20250106	49500	9.29	20250102	194300	-72.16	20240221	49500	9.29	20250102	2.01	N	005070	1000	325 억	4137508	N	N	1965	N	N
71	20250114	110203	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	200	2	0.37	3013685200	55214	28.82	54200	55300	53900	70000	37800	53900	54583.07	12.73	796	57500	55700	54600	52800	51700	55150	52250	325	16100	1000	38800	100	1	32510756	17588	62.76	3.67	12	0.17	862.00	14732.00	194300	20240221	-72.16	49500	20250102	9.29	59900	-9.68	20250106	49500	9.29	20250102	194300	-72.16	20240221	49500	9.29	20250102	2.01	N	005070	1000	325 억	4137508	N	N	1965	N	N
72	20250114	100202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54400	500	2	0.93	2236685000	40878	21.34	54200	55300	54100	70000	37800	53900	54717.99	12.73	555	57500	55700	54600	52800	51700	55150	52250	325	16100	1000	38800	100	1	32510756	17686	63.11	3.69	12	0.13	862.00	14732.00	194300	20240221	-72.00	49500	20250102	9.90	59900	-9.18	20250106	49500	9.90	20250102	194300	-72.00	20240221	49500	9.90	20250102	2.01	N	005070	1000	325 억	4137508	N	N	1965	N	N
73	20250114	090202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54800	900	2	1.67	431913800	7917	4.13	54200	55000	54100	70000	37800	53900	54563.11	12.73	-515	57500	55700	54600	52800	51700	55150	52250	325	16100	1000	38800	100	1	32510756	17816	63.57	3.72	12	0.02	862.00	14732.00	194300	20240221	-71.80	49500	20250102	10.71	59900	-8.51	20250106	49500	10.71	20250102	194300	-71.80	20240221	49500	10.71	20250102	2.01	N	005070	1000	325 억	4137508	N	N	1965	N	N
74	20250113	160201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-2000	5	-3.58	10338597800	189255	97.30	55600	56400	53500	72600	39200	55900	54630.98	12.69	7492	59366	57632	56466	54732	53566	57050	54150	325	16700	1000	40240	100	1	32510756	17523	62.53	3.66	12	0.58	862.00	14732.00	194300	20240221	-72.26	49500	20250102	8.89	59900	-10.02	20250106	49500	8.89	20250102	194300	-72.26	20240221	49500	8.89	20250102	1.97	N	005070	1000	325 억	4125554	N	N	1962	N	N
75	20250113	150202	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	53900	-2000	5	-3.58	8199852600	149513	76.87	55600	56400	53800	72600	39200	55900	54843.45	12.69	-207	59366	57632	56466	54732	53566	57050	54150	325	16700	1000	40240	100	1	32510756	17523	62.53	3.66	12	0.46	862.00	14732.00	194300	20240221	-72.26	49500	20250102	8.89	59900	-10.02	20250106	49500	8.89	20250102	194300	-72.26	20240221	49500	8.89	20250102	1.97	N	005070	1000	325 억	4125554	N	N	3152	N	N
76	20250113	140200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54700	-1200	5	-2.15	6248347900	113450	58.33	55600	56400	54200	72600	39200	55900	55075.49	12.69	-8099	59366	57632	56466	54732	53566	57050	54150	325	16700	1000	40240	100	1	32510756	17783	63.46	3.71	12	0.35	862.00	14732.00	194300	20240221	-71.85	49500	20250102	10.51	59900	-8.68	20250106	49500	10.51	20250102	194300	-71.85	20240221	49500	10.51	20250102	1.97	N	005070	1000	325 억	4125554	N	N	3152	N	N
77	20250113	130159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54300	-1600	5	-2.86	5521675700	100099	51.46	55600	56400	54200	72600	39200	55900	55161.84	12.69	-3706	59366	57632	56466	54732	53566	57050	54150	325	16700	1000	40240	100	1	32510756	17653	62.99	3.69	12	0.31	862.00	14732.00	194300	20240221	-72.05	49500	20250102	9.70	59900	-9.35	20250106	49500	9.70	20250102	194300	-72.05	20240221	49500	9.70	20250102	1.97	N	005070	1000	325 억	4125554	N	N	3152	N	N
78	20250113	120200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54900	-1000	5	-1.79	3741877800	67449	34.68	55600	56400	54800	72600	39200	55900	55476.89	12.69	-10446	59366	57632	56466	54732	53566	57050	54150	325	16700	1000	40240	100	1	32510756	17848	63.69	3.73	12	0.21	862.00	14732.00	194300	20240221	-71.74	49500	20250102	10.91	59900	-8.35	20250106	49500	10.91	20250102	194300	-71.74	20240221	49500	10.91	20250102	1.97	N	005070	1000	325 억	4125554	N	N	3152	N	N
79	20250113	110200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-900	5	-1.61	3181322900	57295	29.46	55600	56400	54800	72600	39200	55900	55525.05	12.69	-9146	59366	57632	56466	54732	53566	57050	54150	325	16700	1000	40240	100	1	32510756	17881	63.81	3.73	12	0.18	862.00	14732.00	194300	20240221	-71.69	49500	20250102	11.11	59900	-8.18	20250106	49500	11.11	20250102	194300	-71.69	20240221	49500	11.11	20250102	1.97	N	005070	1000	325 억	4125554	N	N	3152	N	N
80	20250113	100200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-100	5	-0.18	2037692400	36591	18.81	55600	56400	55000	72600	39200	55900	55688.11	12.69	-2308	59366	57632	56466	54732	53566	57050	54150	325	16700	1000	40240	100	1	32510756	18141	64.73	3.79	12	0.11	862.00	14732.00	194300	20240221	-71.28	49500	20250102	12.73	59900	-6.84	20250106	49500	12.73	20250102	194300	-71.28	20240221	49500	12.73	20250102	1.97	N	005070	1000	325 억	4125554	N	N	3152	N	N
81	20250113	090201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	-300	5	-0.54	321618500	5774	2.97	55600	56000	55000	72600	39200	55900	55699.74	12.69	1178	59366	57632	56466	54732	53566	57050	54150	325	16700	1000	40240	100	1	32510756	18076	64.50	3.77	12	0.02	862.00	14732.00	194300	20240221	-71.38	49500	20250102	12.32	59900	-7.18	20250106	49500	12.32	20250102	194300	-71.38	20240221	49500	12.32	20250102	1.97	N	005070	1000	325 억	4125554	N	N	3152	N	N
82	20250110	160159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-1700	5	-2.95	10884082900	193540	92.64	58000	58200	55300	74800	40400	57600	56238.23	12.79	-37530	59866	58732	57666	56532	55466	58200	56000	325	17200	1000	41470	100	1	32510756	18174	64.85	3.79	12	0.60	862.00	14732.00	194300	20240221	-71.23	49500	20250102	12.93	59900	-6.68	20250106	49500	12.93	20250102	194300	-71.23	20240221	49500	12.93	20250102	1.95	N	005070	1000	325 억	4157382	N	N	3152	N	N
83	20250110	150159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56200	-1400	5	-2.43	9992199700	177599	85.01	58000	58200	55300	74800	40400	57600	56262.59	12.79	-36059	59866	58732	57666	56532	55466	58200	56000	325	17200	1000	41470	100	1	32510756	18271	65.20	3.81	12	0.55	862.00	14732.00	194300	20240221	-71.08	49500	20250102	13.54	59900	-6.18	20250106	49500	13.54	20250102	194300	-71.08	20240221	49500	13.54	20250102	1.95	N	005070	1000	325 억	4157382	N	N	1796	N	N
84	20250110	140159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1500	5	-2.60	9217919300	163832	78.42	58000	58200	55300	74800	40400	57600	56264.34	12.79	-33796	59866	58732	57666	56532	55466	58200	56000	325	17200	1000	41470	100	1	32510756	18239	65.08	3.81	12	0.50	862.00	14732.00	194300	20240221	-71.13	49500	20250102	13.33	59900	-6.34	20250106	49500	13.33	20250102	194300	-71.13	20240221	49500	13.33	20250102	1.95	N	005070	1000	325 억	4157382	N	N	1796	N	N
85	20250110	130159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1500	5	-2.60	8698928800	154560	73.98	58000	58200	55300	74800	40400	57600	56281.76	12.79	-31293	59866	58732	57666	56532	55466	58200	56000	325	17200	1000	41470	100	1	32510756	18239	65.08	3.81	12	0.48	862.00	14732.00	194300	20240221	-71.13	49500	20250102	13.33	59900	-6.34	20250106	49500	13.33	20250102	194300	-71.13	20240221	49500	13.33	20250102	1.95	N	005070	1000	325 억	4157382	N	N	1796	N	N
86	20250110	120159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1500	5	-2.60	7687407500	136559	65.37	58000	58200	55300	74800	40400	57600	56293.53	12.79	-36608	59866	58732	57666	56532	55466	58200	56000	325	17200	1000	41470	100	1	32510756	18239	65.08	3.81	12	0.42	862.00	14732.00	194300	20240221	-71.13	49500	20250102	13.33	59900	-6.34	20250106	49500	13.33	20250102	194300	-71.13	20240221	49500	13.33	20250102	1.95	N	005070	1000	325 억	4157382	N	N	1796	N	N
87	20250110	110158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55400	-2200	5	-3.82	6945767700	123264	59.00	58000	58200	55400	74800	40400	57600	56348.56	12.79	-35097	59866	58732	57666	56532	55466	58200	56000	325	17200	1000	41470	100	1	32510756	18011	64.27	3.76	12	0.38	862.00	14732.00	194300	20240221	-71.49	49500	20250102	11.92	59900	-7.51	20250106	49500	11.92	20250102	194300	-71.49	20240221	49500	11.92	20250102	1.95	N	005070	1000	325 억	4157382	N	N	1796	N	N
88	20250110	100200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56100	-1500	5	-2.60	4371326700	77128	36.92	58000	58200	56000	74800	40400	57600	56676.08	12.79	-21179	59866	58732	57666	56532	55466	58200	56000	325	17200	1000	41470	100	1	32510756	18239	65.08	3.81	12	0.24	862.00	14732.00	194300	20240221	-71.13	49500	20250102	13.33	59900	-6.34	20250106	49500	13.33	20250102	194300	-71.13	20240221	49500	13.33	20250102	1.95	N	005070	1000	325 억	4157382	N	N	1796	N	N
89	20250110	090200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-700	5	-1.22	921110000	16018	7.67	58000	58200	56800	74800	40400	57600	57504.59	12.79	-1010	59866	58732	57666	56532	55466	58200	56000	325	17200	1000	41470	100	1	32510756	18499	66.01	3.86	12	0.05	862.00	14732.00	194300	20240221	-70.72	49500	20250102	14.95	59900	-5.01	20250106	49500	14.95	20250102	194300	-70.72	20240221	49500	14.95	20250102	1.95	N	005070	1000	325 억	4157382	N	N	1796	N	N
90	20250109	160158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-400	5	-0.69	11781180800	205516	97.29	58000	58800	56600	75400	40600	58000	57324.03	12.77	-21177	60533	59266	57833	56566	55133	59900	57200	325	17400	1000	41760	100	1	32510756	18726	66.82	3.91	12	0.63	862.00	14732.00	194300	20240221	-70.36	49500	20250102	16.36	59900	-3.84	20250106	49500	16.36	20250102	194300	-70.36	20240221	49500	16.36	20250102	1.97	N	005070	1000	325 억	4150908	N	N	1796	N	N
91	20250109	150159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	9199737900	160787	76.12	58000	58800	56600	75400	40600	58000	57216.84	12.77	-23425	60533	59266	57833	56566	55133	59900	57200	325	17400	1000	41760	100	1	32510756	18856	67.29	3.94	12	0.49	862.00	14732.00	194300	20240221	-70.15	49500	20250102	17.17	59900	-3.17	20250106	49500	17.17	20250102	194300	-70.15	20240221	49500	17.17	20250102	1.97	N	005070	1000	325 억	4150908	N	N	4037	N	N
92	20250109	140159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-1100	5	-1.90	7323449900	128231	60.70	58000	58400	56600	75400	40600	58000	57111.26	12.77	-29479	60533	59266	57833	56566	55133	59900	57200	325	17400	1000	41760	100	1	32510756	18499	66.01	3.86	12	0.39	862.00	14732.00	194300	20240221	-70.72	49500	20250102	14.95	59900	-5.01	20250106	49500	14.95	20250102	194300	-70.72	20240221	49500	14.95	20250102	1.97	N	005070	1000	325 억	4150908	N	N	4037	N	N
93	20250109	130159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-900	5	-1.55	6291418500	110062	52.10	58000	58400	56600	75400	40600	58000	57162.36	12.77	-24497	60533	59266	57833	56566	55133	59900	57200	325	17400	1000	41760	100	1	32510756	18564	66.24	3.88	12	0.34	862.00	14732.00	194300	20240221	-70.61	49500	20250102	15.35	59900	-4.67	20250106	49500	15.35	20250102	194300	-70.61	20240221	49500	15.35	20250102	1.97	N	005070	1000	325 억	4150908	N	N	4037	N	N
94	20250109	120159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56700	-1300	5	-2.24	5631228800	98469	46.61	58000	58400	56600	75400	40600	58000	57187.69	12.77	-23593	60533	59266	57833	56566	55133	59900	57200	325	17400	1000	41760	100	1	32510756	18434	65.78	3.85	12	0.30	862.00	14732.00	194300	20240221	-70.82	49500	20250102	14.55	59900	-5.34	20250106	49500	14.55	20250102	194300	-70.82	20240221	49500	14.55	20250102	1.97	N	005070	1000	325 억	4150908	N	N	4037	N	N
95	20250109	110158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-900	5	-1.55	4671861600	81596	38.63	58000	58400	56600	75400	40600	58000	57255.85	12.77	-19856	60533	59266	57833	56566	55133	59900	57200	325	17400	1000	41760	100	1	32510756	18564	66.24	3.88	12	0.25	862.00	14732.00	194300	20240221	-70.61	49500	20250102	15.35	59900	-4.67	20250106	49500	15.35	20250102	194300	-70.61	20240221	49500	15.35	20250102	1.97	N	005070	1000	325 억	4150908	N	N	4037	N	N
96	20250109	100158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-800	5	-1.38	3511016300	61244	28.99	58000	58400	56600	75400	40600	58000	57328.13	12.77	-10672	60533	59266	57833	56566	55133	59900	57200	325	17400	1000	41760	100	1	32510756	18596	66.36	3.88	12	0.19	862.00	14732.00	194300	20240221	-70.56	49500	20250102	15.56	59900	-4.51	20250106	49500	15.56	20250102	194300	-70.56	20240221	49500	15.56	20250102	1.97	N	005070	1000	325 억	4150908	N	N	4037	N	N
97	20250109	090159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57000	-1000	5	-1.72	521779400	9097	4.31	58000	58000	56800	75400	40600	58000	57356.03	12.77	-4292	60533	59266	57833	56566	55133	59900	57200	325	17400	1000	41760	100	1	32510756	18531	66.13	3.87	12	0.03	862.00	14732.00	194300	20240221	-70.66	49500	20250102	15.15	59900	-4.84	20250106	49500	15.15	20250102	194300	-70.66	20240221	49500	15.15	20250102	1.97	N	005070	1000	325 억	4150908	N	N	4037	N	N
98	20250108	160157	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	800	2	1.40	12115385200	208659	89.62	56500	59100	56400	74300	40100	57200	58063.15	12.82	-13375	60533	58866	57733	56066	54933	58300	55500	325	17100	1000	41180	100	1	32510756	18856	67.29	3.94	12	0.64	862.00	14732.00	194300	20240221	-70.15	49500	20250102	17.17	59900	-3.17	20250106	49500	17.17	20250102	194300	-70.15	20240221	49500	17.17	20250102	1.81	N	005070	1000	325 억	4167285	N	N	3989	N	N
99	20250108	150158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	900	2	1.57	11291157200	194452	83.52	56500	59100	56400	74300	40100	57200	58066.55	12.82	-10723	60533	58866	57733	56066	54933	58300	55500	325	17100	1000	41180	100	1	32510756	18889	67.40	3.94	12	0.60	862.00	14732.00	194300	20240221	-70.10	49500	20250102	17.37	59900	-3.01	20250106	49500	17.37	20250102	194300	-70.10	20240221	49500	17.37	20250102	1.81	N	005070	1000	325 억	4167285	N	N	1706	N	N
100	20250108	140159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	900	2	1.57	9500493400	163542	70.24	56500	59100	56400	74300	40100	57200	58092.07	12.82	-11650	60533	58866	57733	56066	54933	58300	55500	325	17100	1000	41180	100	1	32510756	18889	67.40	3.94	12	0.50	862.00	14732.00	194300	20240221	-70.10	49500	20250102	17.37	59900	-3.01	20250106	49500	17.37	20250102	194300	-70.10	20240221	49500	17.37	20250102	1.81	N	005070	1000	325 억	4167285	N	N	1706	N	N
101	20250108	130200	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	1200	2	2.10	8320994100	143304	61.55	56500	59100	56400	74300	40100	57200	58065.33	12.82	-8095	60533	58866	57733	56066	54933	58300	55500	325	17100	1000	41180	100	1	32510756	18986	67.75	3.96	12	0.44	862.00	14732.00	194300	20240221	-69.94	49500	20250102	17.98	59900	-2.50	20250106	49500	17.98	20250102	194300	-69.94	20240221	49500	17.98	20250102	1.81	N	005070	1000	325 억	4167285	N	N	1706	N	N
102	20250108	120158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	1300	2	2.27	7280668800	125476	53.89	56500	59100	56400	74300	40100	57200	58024.39	12.82	-4847	60533	58866	57733	56066	54933	58300	55500	325	17100	1000	41180	100	1	32510756	19019	67.87	3.97	12	0.39	862.00	14732.00	194300	20240221	-69.89	49500	20250102	18.18	59900	-2.34	20250106	49500	18.18	20250102	194300	-69.89	20240221	49500	18.18	20250102	1.81	N	005070	1000	325 억	4167285	N	N	1706	N	N
103	20250108	110158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	1100	2	1.92	6080778700	104937	45.07	56500	59100	56400	74300	40100	57200	57946.95	12.82	-5346	60533	58866	57733	56066	54933	58300	55500	325	17100	1000	41180	100	1	32510756	18954	67.63	3.96	12	0.32	862.00	14732.00	194300	20240221	-69.99	49500	20250102	17.78	59900	-2.67	20250106	49500	17.78	20250102	194300	-69.99	20240221	49500	17.78	20250102	1.81	N	005070	1000	325 억	4167285	N	N	1706	N	N
104	20250108	100157	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	100	2	0.17	2458946800	42998	18.47	56500	57900	56400	74300	40100	57200	57187.47	12.82	1272	60533	58866	57733	56066	54933	58300	55500	325	17100	1000	41180	100	1	32510756	18629	66.47	3.89	12	0.13	862.00	14732.00	194300	20240221	-70.51	49500	20250102	15.76	59900	-4.34	20250106	49500	15.76	20250102	194300	-70.51	20240221	49500	15.76	20250102	1.81	N	005070	1000	325 억	4167285	N	N	1706	N	N
105	20250108	090201	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56400	-800	5	-1.40	177886600	3146	1.35	56500	56900	56400	74300	40100	57200	56543.74	12.82	-352	60533	58866	57733	56066	54933	58300	55500	325	17100	1000	41180	100	1	32510756	18336	65.43	3.83	12	0.01	862.00	14732.00	194300	20240221	-70.97	49500	20250102	13.94	59900	-5.84	20250106	49500	13.94	20250102	194300	-70.97	20240221	49500	13.94	20250102	1.81	N	005070	1000	325 억	4167285	N	N	1706	N	N
106	20250107	160158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-700	5	-1.21	13431947000	231507	60.70	58300	59400	56600	75200	40600	57900	58020.44	12.63	-27965	61633	59766	58033	56166	54433	60700	57100	325	17300	1000	41680	100	1	32510756	18596	66.36	3.88	12	0.71	862.00	14732.00	194300	20240221	-70.56	49500	20250102	15.56	59900	-4.51	20250106	49500	15.56	20250102	194300	-70.56	20240221	49500	15.56	20250102	1.83	N	005070	1000	325 억	4106258	N	N	1706	N	N
107	20250107	150158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56800	-1100	5	-1.90	12301145400	211702	55.50	58300	59400	56600	75200	40600	57900	58105.95	12.63	-24537	61633	59766	58033	56166	54433	60700	57100	325	17300	1000	41680	100	1	32510756	18466	65.89	3.86	12	0.65	862.00	14732.00	194300	20240221	-70.77	49500	20250102	14.75	59900	-5.18	20250106	49500	14.75	20250102	194300	-70.77	20240221	49500	14.75	20250102	1.83	N	005070	1000	325 억	4106258	N	N	2776	N	N
108	20250107	140157	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-700	5	-1.21	10544509100	180832	47.41	58300	59400	57100	75200	40600	57900	58311.08	12.63	-28700	61633	59766	58033	56166	54433	60700	57100	325	17300	1000	41680	100	1	32510756	18596	66.36	3.88	12	0.56	862.00	14732.00	194300	20240221	-70.56	49500	20250102	15.56	59900	-4.51	20250106	49500	15.56	20250102	194300	-70.56	20240221	49500	15.56	20250102	1.83	N	005070	1000	325 억	4106258	N	N	2776	N	N
109	20250107	130157	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-300	5	-0.52	9375584100	160517	42.08	58300	59400	57600	75200	40600	57900	58408.67	12.63	-26514	61633	59766	58033	56166	54433	60700	57100	325	17300	1000	41680	100	1	32510756	18726	66.82	3.91	12	0.49	862.00	14732.00	194300	20240221	-70.36	49500	20250102	16.36	59900	-3.84	20250106	49500	16.36	20250102	194300	-70.36	20240221	49500	16.36	20250102	1.83	N	005070	1000	325 억	4106258	N	N	2776	N	N
110	20250107	120158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	400	2	0.69	8180068200	139865	36.67	58300	59400	57800	75200	40600	57900	58485.46	12.63	-20356	61633	59766	58033	56166	54433	60700	57100	325	17300	1000	41680	100	1	32510756	18954	67.63	3.96	12	0.43	862.00	14732.00	194300	20240221	-69.99	49500	20250102	17.78	59900	-2.67	20250106	49500	17.78	20250102	194300	-69.99	20240221	49500	17.78	20250102	1.83	N	005070	1000	325 억	4106258	N	N	2776	N	N
111	20250107	110156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	500	2	0.86	6929924200	118505	31.07	58300	59400	57800	75200	40600	57900	58477.91	12.63	-13341	61633	59766	58033	56166	54433	60700	57100	325	17300	1000	41680	100	1	32510756	18986	67.75	3.96	12	0.36	862.00	14732.00	194300	20240221	-69.94	49500	20250102	17.98	59900	-2.50	20250106	49500	17.98	20250102	194300	-69.94	20240221	49500	17.98	20250102	1.83	N	005070	1000	325 억	4106258	N	N	2776	N	N
112	20250107	100159	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	800	2	1.38	5663740600	96798	25.38	58300	59400	57800	75200	40600	57900	58510.93	12.63	-12133	61633	59766	58033	56166	54433	60700	57100	325	17300	1000	41680	100	1	32510756	19084	68.10	3.98	12	0.30	862.00	14732.00	194300	20240221	-69.79	49500	20250102	18.59	59900	-2.00	20250106	49500	18.59	20250102	194300	-69.79	20240221	49500	18.59	20250102	1.83	N	005070	1000	325 억	4106258	N	N	2776	N	N
113	20250107	090158	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	600	2	1.04	593637700	10214	2.68	58300	58500	57800	75200	40600	57900	58120.00	12.63	-2173	61633	59766	58033	56166	54433	60700	57100	325	17300	1000	41680	100	1	32510756	19019	67.87	3.97	12	0.03	862.00	14732.00	194300	20240221	-69.89	49500	20250102	18.18	59900	-2.34	20250106	49500	18.18	20250102	194300	-69.89	20240221	49500	18.18	20250102	1.83	N	005070	1000	325 억	4106258	N	N	2776	N	N
114	20250106	160156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	2100	2	3.76	22019341500	379383	89.98	57400	59900	56300	72500	39100	55800	58040.08	12.82	-79534	60933	58366	54333	51766	47733	59650	53050	325	16700	1000	40170	100	1	32510756	18824	67.17	3.93	12	1.17	862.00	14732.00	194300	20240221	-70.20	49500	20250102	16.97	59900	-3.34	20250106	49500	16.97	20250102	194300	-70.20	20240221	49500	16.97	20250102	1.80	N	005070	1000	325 억	4167784	N	N	2776	N	N
115	20250106	150156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	1700	2	3.05	20920089400	360367	85.47	57400	59900	56300	72500	39100	55800	58052.18	12.82	-75926	60933	58366	54333	51766	47733	59650	53050	325	16700	1000	40170	100	1	32510756	18694	66.71	3.90	12	1.11	862.00	14732.00	194300	20240221	-70.41	49500	20250102	16.16	59900	-4.01	20250106	49500	16.16	20250102	194300	-70.41	20240221	49500	16.16	20250102	1.80	N	005070	1000	325 억	4167784	N	N	3689	N	N
116	20250106	140155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	2100	2	3.76	17975001500	309296	73.36	57400	59900	56300	72500	39100	55800	58115.86	12.82	-68686	60933	58366	54333	51766	47733	59650	53050	325	16700	1000	40170	100	1	32510756	18824	67.17	3.93	12	0.95	862.00	14732.00	194300	20240221	-70.20	49500	20250102	16.97	59900	-3.34	20250106	49500	16.97	20250102	194300	-70.20	20240221	49500	16.97	20250102	1.80	N	005070	1000	325 억	4167784	N	N	3689	N	N
117	20250106	130156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	2600	2	4.66	16541554700	284617	67.51	57400	59900	56300	72500	39100	55800	58118.65	12.82	-58428	60933	58366	54333	51766	47733	59650	53050	325	16700	1000	40170	100	1	32510756	18986	67.75	3.96	12	0.88	862.00	14732.00	194300	20240221	-69.94	49500	20250102	17.98	59900	-2.50	20250106	49500	17.98	20250102	194300	-69.94	20240221	49500	17.98	20250102	1.80	N	005070	1000	325 억	4167784	N	N	3689	N	N
118	20250106	120156	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	2500	2	4.48	14915095700	256695	60.88	57400	59900	56300	72500	39100	55800	58104.35	12.82	-58492	60933	58366	54333	51766	47733	59650	53050	325	16700	1000	40170	100	1	32510756	18954	67.63	3.96	12	0.79	862.00	14732.00	194300	20240221	-69.99	49500	20250102	17.78	59900	-2.67	20250106	49500	17.78	20250102	194300	-69.99	20240221	49500	17.78	20250102	1.80	N	005070	1000	325 억	4167784	N	N	3689	N	N
119	20250106	110155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	2300	2	4.12	13624263100	234538	55.63	57400	59900	56300	72500	39100	55800	58089.79	12.82	-56239	60933	58366	54333	51766	47733	59650	53050	325	16700	1000	40170	100	1	32510756	18889	67.40	3.94	12	0.72	862.00	14732.00	194300	20240221	-70.10	49500	20250102	17.37	59900	-3.01	20250106	49500	17.37	20250102	194300	-70.10	20240221	49500	17.37	20250102	1.80	N	005070	1000	325 억	4167784	N	N	3689	N	N
120	20250106	100155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	2200	2	3.94	10953520700	188778	44.77	57400	59900	56300	72500	39100	55800	58023.29	12.82	-49755	60933	58366	54333	51766	47733	59650	53050	325	16700	1000	40170	100	1	32510756	18856	67.29	3.94	12	0.58	862.00	14732.00	194300	20240221	-70.15	49500	20250102	17.17	59900	-3.17	20250106	49500	17.17	20250102	194300	-70.15	20240221	49500	17.17	20250102	1.80	N	005070	1000	325 억	4167784	N	N	3689	N	N
121	20250106	090153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	1500	2	2.69	810428200	14186	3.36	57400	57600	56300	72500	39100	55800	57128.73	12.82	-7088	60933	58366	54333	51766	47733	59650	53050	325	16700	1000	40170	100	1	32510756	18629	66.47	3.89	12	0.04	862.00	14732.00	194300	20240221	-70.51	49500	20250102	15.76	57600	-0.52	20250106	49500	15.76	20250102	194300	-70.51	20240221	49500	15.76	20250102	1.80	N	005070	1000	325 억	4167784	N	N	3689	N	N
122	20250103	160155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55800	5400	2	10.71	23019207000	420042	201.54	50400	56900	50300	65500	35300	50400	54801.85	12.60	79077	52600	51500	50500	49400	48400	51000	48900	325	15100	1000	36280	100	1	32510756	18141	64.73	3.79	12	1.29	862.00	14732.00	194300	20240221	-71.28	49500	20250102	12.73	56900	-1.93	20250103	49500	12.73	20250102	194300	-71.28	20240221	49500	12.73	20250102	1.82	N	005070	1000	325 억	4097725	N	N	3689	N	N
123	20250103	150155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56000	5600	2	11.11	21857888000	399262	191.57	50400	56900	50300	65500	35300	50400	54745.74	12.60	74042	52600	51500	50500	49400	48400	51000	48900	325	15100	1000	36280	100	1	32510756	18206	64.97	3.80	12	1.23	862.00	14732.00	194300	20240221	-71.18	49500	20250102	13.13	56900	-1.58	20250103	49500	13.13	20250102	194300	-71.18	20240221	49500	13.13	20250102	1.82	N	005070	1000	325 억	4097725	N	N	1023	N	N
124	20250103	140155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55500	5100	2	10.12	20685758900	378152	181.44	50400	56900	50300	65500	35300	50400	54702.24	12.60	72872	52600	51500	50500	49400	48400	51000	48900	325	15100	1000	36280	100	1	32510756	18043	64.39	3.77	12	1.16	862.00	14732.00	194300	20240221	-71.44	49500	20250102	12.12	56900	-2.46	20250103	49500	12.12	20250102	194300	-71.44	20240221	49500	12.12	20250102	1.82	N	005070	1000	325 억	4097725	N	N	1023	N	N
125	20250103	130155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55700	5300	2	10.52	17041821100	313079	150.21	50400	56000	50300	65500	35300	50400	54432.99	12.60	80015	52600	51500	50500	49400	48400	51000	48900	325	15100	1000	36280	100	1	32510756	18108	64.62	3.78	12	0.96	862.00	14732.00	194300	20240221	-71.33	49500	20250102	12.53	56000	-0.54	20250103	49500	12.53	20250102	194300	-71.33	20240221	49500	12.53	20250102	1.82	N	005070	1000	325 억	4097725	N	N	1023	N	N
126	20250103	120155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55600	5200	2	10.32	15149689400	279131	133.93	50400	55700	50300	65500	35300	50400	54274.49	12.60	75033	52600	51500	50500	49400	48400	51000	48900	325	15100	1000	36280	100	1	32510756	18076	64.50	3.77	12	0.86	862.00	14732.00	194300	20240221	-71.38	49500	20250102	12.32	55700	-0.18	20250103	49500	12.32	20250102	194300	-71.38	20240221	49500	12.32	20250102	1.82	N	005070	1000	325 억	4097725	N	N	1023	N	N
127	20250103	110155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	55100	4700	2	9.33	12726660400	235287	112.89	50400	55700	50300	65500	35300	50400	54089.96	12.60	55310	52600	51500	50500	49400	48400	51000	48900	325	15100	1000	36280	100	1	32510756	17913	63.92	3.74	12	0.72	862.00	14732.00	194300	20240221	-71.64	49500	20250102	11.31	55700	-1.08	20250103	49500	11.31	20250102	194300	-71.64	20240221	49500	11.31	20250102	1.82	N	005070	1000	325 억	4097725	N	N	1023	N	N
128	20250103	100155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	54100	3700	2	7.34	10335040800	191395	91.83	50400	55700	50300	65500	35300	50400	53998.51	12.60	48351	52600	51500	50500	49400	48400	51000	48900	325	15100	1000	36280	100	1	32510756	17588	62.76	3.67	12	0.59	862.00	14732.00	194300	20240221	-72.16	49500	20250102	9.29	55700	-2.87	20250103	49500	9.29	20250102	194300	-72.16	20240221	49500	9.29	20250102	1.82	N	005070	1000	325 억	4097725	N	N	1023	N	N
129	20250103	090155	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51000	600	2	1.19	299821800	5902	2.83	50400	51200	50300	65500	35300	50400	50800.10	12.60	-1085	52600	51500	50500	49400	48400	51000	48900	325	15100	1000	36280	100	1	32510756	16580	59.16	3.46	12	0.02	862.00	14732.00	194300	20240221	-73.75	49500	20250102	3.03	51600	-1.16	20250102	49500	3.03	20250102	194300	-73.75	20240221	49500	3.03	20250102	1.82	N	005070	1000	325 억	4097725	N	N	1023	N	N
130	20250102	160155	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50400	-1100	5	-2.14	10413899550	207212	147.02	51500	51600	49500	66900	36100	51500	50257.07	12.59	-22801	53233	52366	51633	50766	50033	52800	51200	325	15400	1000	37080	100	1	32510756	16385	58.47	3.42	12	0.64	862.00	14732.00	194300	20240221	-74.06	49500	20250102	1.82	51600	-2.33	20250102	49500	1.82	20250102	194300	-74.06	20240221	49500	1.82	20250102	1.97	N	005070	1000	325 억	4094637	N	N	1023	N	N
131	20250102	150155	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50500	-1000	5	-1.94	9534091750	189718	134.61	51500	51600	49500	66900	36100	51500	50253.91	12.59	-23239	53233	52366	51633	50766	50033	52800	51200	325	15400	1000	37080	100	1	32510756	16418	58.58	3.43	12	0.58	862.00	14732.00	194300	20240221	-74.01	49500	20250102	2.02	51600	-2.13	20250102	49500	2.02	20250102	194300	-74.01	20240221	49500	2.02	20250102	1.97	N	005070	1000	325 억	4094637	N	N	578	N	N
132	20250102	140153	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50200	-1300	5	-2.52	8938947650	177923	126.24	51500	51600	49500	66900	36100	51500	50240.43	12.59	-26877	53233	52366	51633	50766	50033	52800	51200	325	15400	1000	37080	100	1	32510756	16320	58.24	3.41	12	0.55	862.00	14732.00	194300	20240221	-74.16	49500	20250102	1.41	51600	-2.71	20250102	49500	1.41	20250102	194300	-74.16	20240221	49500	1.41	20250102	1.97	N	005070	1000	325 억	4094637	N	N	578	N	N
133	20250102	130154	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50000	-1500	5	-2.91	8285679450	164907	117.01	51500	51600	49500	66900	36100	51500	50244.44	12.59	-29958	53233	52366	51633	50766	50033	52800	51200	325	15400	1000	37080	100	1	32510756	16255	58.00	3.39	12	0.51	862.00	14732.00	194300	20240221	-74.27	49500	20250102	1.01	51600	-3.10	20250102	49500	1.01	20250102	194300	-74.27	20240221	49500	1.01	20250102	1.97	N	005070	1000	325 억	4094637	N	N	578	N	N
134	20250102	120154	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50900	-600	5	-1.17	7149023600	142305	100.97	51500	51600	49500	66900	36100	51500	50237.19	12.59	-28313	53233	52366	51633	50766	50033	52800	51200	325	15400	1000	37080	100	1	32510756	16548	59.05	3.46	12	0.44	862.00	14732.00	194300	20240221	-73.80	49500	20250102	2.83	51600	-1.36	20250102	49500	2.83	20250102	194300	-73.80	20240221	49500	2.83	20250102	1.97	N	005070	1000	325 억	4094637	N	N	578	N	N
135	20250102	110149	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50000	-1500	5	-2.91	5824834850	116124	82.39	51500	51600	49500	66900	36100	51500	50160.29	12.59	-38799	53233	52366	51633	50766	50033	52800	51200	325	15400	1000	37080	100	1	32510756	16255	58.00	3.39	12	0.36	862.00	14732.00	194300	20240221	-74.27	49500	20250102	1.01	51600	-3.10	20250102	49500	1.01	20250102	194300	-74.27	20240221	49500	1.01	20250102	1.97	N	005070	1000	325 억	4094637	N	N	578	N	N
136	20250102	100154	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	50700	-800	5	-1.55	642572400	12547	8.90	51500	51600	50700	66900	36100	51500	51212.86	12.59	-8632	53233	52366	51633	50766	50033	52800	51200	325	15400	1000	37080	100	1	32510756	16483	58.82	3.44	12	0.04	862.00	14732.00	194300	20240221	-73.91	50700	20250102	0.00	51600	-1.74	20250102	50700	0.00	20250102	194300	-73.91	20240221	50700	0.00	20250102	1.97	N	005070	1000	325 억	4094637	N	N	578	N	N
137	20250102	090153	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	51500	0	3	0.00	0	0	0.00	0	0	0	66900	36100	51500	0.00	12.59	0	53233	52366	51633	50766	50033	52800	51200	325	15400	1000	37080	100	1	32510756	16743	59.74	3.50	12	0.00	862.00	14732.00	194300	20240221	-73.49	50800	20241227	1.38	0	0.00	0	0	0.00	0	194300	-73.49	20240221	50800	1.38	20241227	1.97	N	005070	1000	325 억	4094637	N	N	578	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History