KissMeData/161390/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	100	2	0.25	8008008800	201789	117.07	40050	40050	39400	51600	27800	39700	39685.03	37.47	0	44293	40733	40216	39933	39416	39133	40075	39275	619	11900	500	28580	50	1	123875069	49302	6.85	0.51	12	0.16	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.14	N	161390	500	619 억	46415109	N	N	1	N	N
3	20250124	150917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	0	3	0.00	6711954000	169206	98.17	40050	40050	39400	51600	27800	39700	39667.35	37.47	0	52638	40733	40216	39933	39416	39133	40075	39275	619	11900	500	28580	50	1	123875069	49178	6.83	0.51	12	0.14	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.14	N	161390	500	619 억	46415109	N	N	3211	N	N
4	20250124	140915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	-100	5	-0.25	5417414050	136605	79.25	40050	40050	39400	51600	27800	39700	39657.51	37.47	0	39820	40733	40216	39933	39416	39133	40075	39275	619	11900	500	28580	50	1	123875069	49055	6.81	0.51	12	0.11	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	41100	-3.65	20250114	37850	4.62	20250102	63300	-37.44	20240416	34500	14.78	20241029	0.14	N	161390	500	619 억	46415109	N	N	3211	N	N
5	20250124	130916	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	-100	5	-0.25	4481376900	112959	65.54	40050	40050	39400	51600	27800	39700	39672.60	37.47	0	29133	40733	40216	39933	39416	39133	40075	39275	619	11900	500	28580	50	1	123875069	49055	6.81	0.51	12	0.09	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	41100	-3.65	20250114	37850	4.62	20250102	63300	-37.44	20240416	34500	14.78	20241029	0.14	N	161390	500	619 억	46415109	N	N	3211	N	N
6	20250124	120913	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39550	-150	5	-0.38	3537982450	89089	51.69	40050	40050	39550	51600	27800	39700	39712.90	37.47	0	20599	40733	40216	39933	39416	39133	40075	39275	619	11900	500	28580	50	1	123875069	48993	6.80	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.52	34500	20241029	14.64	41100	-3.77	20250114	37850	4.49	20250102	63300	-37.52	20240416	34500	14.64	20241029	0.14	N	161390	500	619 억	46415109	N	N	3211	N	N
7	20250124	110915	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	0	3	0.00	2397668750	60336	35.00	40050	40050	39550	51600	27800	39700	39738.61	37.47	0	9015	40733	40216	39933	39416	39133	40075	39275	619	11900	500	28580	50	1	123875069	49178	6.83	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.14	N	161390	500	619 억	46415109	N	N	3211	N	N
8	20250124	100911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	100	2	0.25	1068950150	26895	15.60	40050	40050	39600	51600	27800	39700	39745.31	37.47	0	4135	40733	40216	39933	39416	39133	40075	39275	619	11900	500	28580	50	1	123875069	49302	6.85	0.51	12	0.02	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.14	N	161390	500	619 억	46415109	N	N	3211	N	N
9	20250124	090917	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	100	2	0.25	182225600	4574	2.65	40050	40050	39700	51600	27800	39700	39839.44	37.47	0	-453	40733	40216	39933	39416	39133	40075	39275	619	11900	500	28580	50	1	123875069	49302	6.85	0.51	12	0.00	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.14	N	161390	500	619 억	46415109	N	N	3211	N	N
10	20250123	160912	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	-200	5	-0.50	6882636500	172322	90.89	40150	40450	39650	51800	27950	39900	39940.56	37.46	5616	13340	40600	40250	39900	39550	39200	40075	39375	619	11900	500	28720	50	1	123875069	49178	6.83	0.51	12	0.14	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.15	N	161390	500	619 억	46399689	N	N	3211	N	N
11	20250123	150910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	-100	5	-0.25	5949851200	148841	78.51	40150	40450	39650	51800	27950	39900	39974.54	37.46	5616	11896	40600	40250	39900	39550	39200	40075	39375	619	11900	500	28720	50	1	123875069	49302	6.85	0.51	12	0.12	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.15	N	161390	500	619 억	46399689	N	N	144	N	N
12	20250123	140911	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	0	3	0.00	4921593900	123066	64.91	40150	40450	39650	51800	27950	39900	39991.50	37.46	5616	10312	40600	40250	39900	39550	39200	40075	39375	619	11900	500	28720	50	1	123875069	49426	6.86	0.51	12	0.10	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.15	N	161390	500	619 억	46399689	N	N	144	N	N
13	20250123	130910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	50	2	0.13	4333189700	108318	57.13	40150	40450	39650	51800	27950	39900	40004.34	37.46	5616	11101	40600	40250	39900	39550	39200	40075	39375	619	11900	500	28720	50	1	123875069	49488	6.87	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	41100	-2.80	20250114	37850	5.55	20250102	63300	-36.89	20240416	34500	15.80	20241029	0.15	N	161390	500	619 억	46399689	N	N	144	N	N
14	20250123	120910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-50	5	-0.13	3718432150	92904	49.00	40150	40450	39650	51800	27950	39900	40024.46	37.46	5616	10575	40600	40250	39900	39550	39200	40075	39375	619	11900	500	28720	50	1	123875069	49364	6.85	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.05	34500	20241029	15.51	41100	-3.04	20250114	37850	5.28	20250102	63300	-37.05	20240416	34500	15.51	20241029	0.15	N	161390	500	619 억	46399689	N	N	144	N	N
15	20250123	110901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39750	-150	5	-0.38	3170300550	79138	41.74	40150	40450	39650	51800	27950	39900	40060.41	37.46	5616	12259	40600	40250	39900	39550	39200	40075	39375	619	11900	500	28720	50	1	123875069	49240	6.84	0.51	12	0.06	5814.00	77476.00	63300	20240416	-37.20	34500	20241029	15.22	41100	-3.28	20250114	37850	5.02	20250102	63300	-37.20	20240416	34500	15.22	20241029	0.15	N	161390	500	619 억	46399689	N	N	144	N	N
16	20250123	100910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	200	2	0.50	2086124100	51955	27.40	40150	40450	39850	51800	27950	39900	40152.52	37.46	5616	18303	40600	40250	39900	39550	39200	40075	39375	619	11900	500	28720	50	1	123875069	49674	6.90	0.52	12	0.04	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	41100	-2.43	20250114	37850	5.94	20250102	63300	-36.65	20240416	34500	16.23	20241029	0.15	N	161390	500	619 억	46399689	N	N	144	N	N
17	20250123	090910	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40250	350	2	0.88	565833800	14085	7.43	40150	40400	39850	51800	27950	39900	40172.79	37.46	5616	6041	40600	40250	39900	39550	39200	40075	39375	619	11900	500	28720	50	1	123875069	49860	6.92	0.52	12	0.01	5814.00	77476.00	63300	20240416	-36.41	34500	20241029	16.67	41100	-2.07	20250114	37850	6.34	20250102	63300	-36.41	20240416	34500	16.67	20241029	0.15	N	161390	500	619 억	46399689	N	N	144	N	N
18	20250122	160903	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	0	3	0.00	7538274100	189346	127.77	40200	40250	39550	51800	27950	39900	39812.16	37.44	0	-5780	40933	40416	39833	39316	38733	40125	39025	619	11900	500	28720	50	1	123875069	49426	6.86	0.51	12	0.15	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.15	N	161390	500	619 억	46378520	N	N	144	N	N
19	20250122	150904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	0	3	0.00	6217933700	156254	105.44	40200	40250	39550	51800	27950	39900	39793.75	37.44	0	916	40933	40416	39833	39316	38733	40125	39025	619	11900	500	28720	50	1	123875069	49426	6.86	0.51	12	0.13	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.15	N	161390	500	619 억	46378520	N	N	2030	N	N
20	20250122	140902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	0	3	0.00	4448951100	111796	75.44	40200	40250	39550	51800	27950	39900	39795.25	37.44	0	-8851	40933	40416	39833	39316	38733	40125	39025	619	11900	500	28720	50	1	123875069	49426	6.86	0.51	12	0.09	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.15	N	161390	500	619 억	46378520	N	N	2030	N	N
21	20250122	130905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	-100	5	-0.25	3276768050	82392	55.60	40200	40250	39550	51800	27950	39900	39770.45	37.44	0	-16418	40933	40416	39833	39316	38733	40125	39025	619	11900	500	28720	50	1	123875069	49302	6.85	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.15	N	161390	500	619 억	46378520	N	N	2030	N	N
22	20250122	120902	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	-250	5	-0.63	2576066000	64733	43.68	40200	40250	39550	51800	27950	39900	39795.24	37.44	0	-15486	40933	40416	39833	39316	38733	40125	39025	619	11900	500	28720	50	1	123875069	49116	6.82	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.36	34500	20241029	14.93	41100	-3.53	20250114	37850	4.76	20250102	63300	-37.36	20240416	34500	14.93	20241029	0.15	N	161390	500	619 억	46378520	N	N	2030	N	N
23	20250122	110904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	-100	5	-0.25	2007548700	50410	34.02	40200	40250	39550	51800	27950	39900	39824.40	37.44	0	-13084	40933	40416	39833	39316	38733	40125	39025	619	11900	500	28720	50	1	123875069	49302	6.85	0.51	12	0.04	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.15	N	161390	500	619 억	46378520	N	N	2030	N	N
24	20250122	100904	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	0	3	0.00	1420874800	35685	24.08	40200	40250	39550	51800	27950	39900	39817.13	37.44	0	-11131	40933	40416	39833	39316	38733	40125	39025	619	11900	500	28720	50	1	123875069	49426	6.86	0.51	12	0.03	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.15	N	161390	500	619 억	46378520	N	N	2030	N	N
25	20250122	090905	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-50	5	-0.13	302693650	7566	5.11	40200	40250	39750	51800	27950	39900	40007.20	37.44	0	-2755	40933	40416	39833	39316	38733	40125	39025	619	11900	500	28720	50	1	123875069	49364	6.85	0.51	12	0.01	5814.00	77476.00	63300	20240416	-37.05	34500	20241029	15.51	41100	-3.04	20250114	37850	5.28	20250102	63300	-37.05	20240416	34500	15.51	20241029	0.15	N	161390	500	619 억	46378520	N	N	2030	N	N
26	20250121	160858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	100	2	0.25	5896162700	148127	94.60	40050	40350	39250	51700	27900	39800	39804.72	37.45	0	-24353	40766	40282	39916	39432	39066	40100	39250	619	11900	500	28650	50	1	123875069	49426	6.86	0.51	12	0.12	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.16	N	161390	500	619 억	46390458	N	N	2030	N	N
27	20250121	150859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	200	2	0.50	5175977350	130108	83.09	40050	40350	39250	51700	27900	39800	39782.16	37.45	0	-17916	40766	40282	39916	39432	39066	40100	39250	619	11900	500	28650	50	1	123875069	49550	6.88	0.52	12	0.11	5814.00	77476.00	63300	20240416	-36.81	34500	20241029	15.94	41100	-2.68	20250114	37850	5.68	20250102	63300	-36.81	20240416	34500	15.94	20241029	0.16	N	161390	500	619 억	46390458	N	N	357	N	N
28	20250121	140900	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	50	2	0.13	3714181800	93482	59.70	40050	40350	39250	51700	27900	39800	39731.52	37.45	0	-5119	40766	40282	39916	39432	39066	40100	39250	619	11900	500	28650	50	1	123875069	49364	6.85	0.51	12	0.08	5814.00	77476.00	63300	20240416	-37.05	34500	20241029	15.51	41100	-3.04	20250114	37850	5.28	20250102	63300	-37.05	20240416	34500	15.51	20241029	0.16	N	161390	500	619 억	46390458	N	N	357	N	N
29	20250121	130858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	0	3	0.00	3353461550	84425	53.92	40050	40350	39250	51700	27900	39800	39721.19	37.45	0	-3811	40766	40282	39916	39432	39066	40100	39250	619	11900	500	28650	50	1	123875069	49302	6.85	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.16	N	161390	500	619 억	46390458	N	N	357	N	N
30	20250121	120844	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	-100	5	-0.25	2880607200	72547	46.33	40050	40350	39250	51700	27900	39800	39706.77	37.45	0	-4522	40766	40282	39916	39432	39066	40100	39250	619	11900	500	28650	50	1	123875069	49178	6.83	0.51	12	0.06	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.16	N	161390	500	619 억	46390458	N	N	357	N	N
31	20250121	110815	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	-400	5	-1.01	2416236750	60809	38.84	40050	40350	39250	51700	27900	39800	39734.85	37.45	0	-6269	40766	40282	39916	39432	39066	40100	39250	619	11900	500	28650	50	1	123875069	48807	6.78	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.76	34500	20241029	14.20	41100	-4.14	20250114	37850	4.10	20250102	63300	-37.76	20240416	34500	14.20	20241029	0.16	N	161390	500	619 억	46390458	N	N	357	N	N
32	20250121	100809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39450	-350	5	-0.88	1731321150	43416	27.73	40050	40350	39350	51700	27900	39800	39877.49	37.45	0	-1967	40766	40282	39916	39432	39066	40100	39250	619	11900	500	28650	50	1	123875069	48869	6.79	0.51	12	0.04	5814.00	77476.00	63300	20240416	-37.68	34500	20241029	14.35	41100	-4.01	20250114	37850	4.23	20250102	63300	-37.68	20240416	34500	14.35	20241029	0.16	N	161390	500	619 억	46390458	N	N	357	N	N
33	20250121	090901	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	400	2	1.01	609842250	15174	9.69	40050	40350	39950	51700	27900	39800	40189.95	37.45	0	7465	40766	40282	39916	39432	39066	40100	39250	619	11900	500	28650	50	1	123875069	49798	6.91	0.52	12	0.01	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	41100	-2.19	20250114	37850	6.21	20250102	63300	-36.49	20240416	34500	16.52	20241029	0.16	N	161390	500	619 억	46390458	N	N	357	N	N
34	20250120	160847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	-500	5	-1.24	6224897400	156434	93.39	40300	40400	39550	52300	28250	40300	39792.46	37.46	0	-6226	40766	40532	40116	39882	39466	40650	40000	619	12000	500	29010	50	1	123875069	49302	6.85	0.51	12	0.13	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.16	N	161390	500	619 억	46404600	N	N	357	N	N
35	20250120	150859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	-350	5	-0.87	5369378200	134964	80.57	40300	40400	39550	52300	28250	40300	39783.78	37.46	0	-5357	40766	40532	40116	39882	39466	40650	40000	619	12000	500	29010	50	1	123875069	49488	6.87	0.52	12	0.11	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	41100	-2.80	20250114	37850	5.55	20250102	63300	-36.89	20240416	34500	15.80	20241029	0.16	N	161390	500	619 억	46404600	N	N	2603	N	N
36	20250120	140857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	-650	5	-1.61	4116642000	103544	61.82	40300	40400	39550	52300	28250	40300	39757.42	37.46	0	1516	40766	40532	40116	39882	39466	40650	40000	619	12000	500	29010	50	1	123875069	49116	6.82	0.51	12	0.08	5814.00	77476.00	63300	20240416	-37.36	34500	20241029	14.93	41100	-3.53	20250114	37850	4.76	20250102	63300	-37.36	20240416	34500	14.93	20241029	0.16	N	161390	500	619 억	46404600	N	N	2603	N	N
37	20250120	130857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	-600	5	-1.49	3661140150	92067	54.96	40300	40400	39550	52300	28250	40300	39766.04	37.46	0	1694	40766	40532	40116	39882	39466	40650	40000	619	12000	500	29010	50	1	123875069	49178	6.83	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.16	N	161390	500	619 억	46404600	N	N	2603	N	N
38	20250120	120858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	-600	5	-1.49	3274235200	82314	49.14	40300	40400	39550	52300	28250	40300	39777.38	37.46	0	1651	40766	40532	40116	39882	39466	40650	40000	619	12000	500	29010	50	1	123875069	49178	6.83	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.16	N	161390	500	619 억	46404600	N	N	2603	N	N
39	20250120	110858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	-650	5	-1.61	2715617550	68249	40.74	40300	40400	39550	52300	28250	40300	39789.85	37.46	0	2639	40766	40532	40116	39882	39466	40650	40000	619	12000	500	29010	50	1	123875069	49116	6.82	0.51	12	0.06	5814.00	77476.00	63300	20240416	-37.36	34500	20241029	14.93	41100	-3.53	20250114	37850	4.76	20250102	63300	-37.36	20240416	34500	14.93	20241029	0.16	N	161390	500	619 억	46404600	N	N	2603	N	N
40	20250120	100858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	-600	5	-1.49	1893164850	47502	28.36	40300	40400	39650	52300	28250	40300	39854.42	37.46	0	4175	40766	40532	40116	39882	39466	40650	40000	619	12000	500	29010	50	1	123875069	49178	6.83	0.51	12	0.04	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.16	N	161390	500	619 억	46404600	N	N	2603	N	N
41	20250120	090859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-400	5	-0.99	259101850	6469	3.86	40300	40400	39850	52300	28250	40300	40052.84	37.46	0	2319	40766	40532	40116	39882	39466	40650	40000	619	12000	500	29010	50	1	123875069	49426	6.86	0.51	12	0.01	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.16	N	161390	500	619 억	46404600	N	N	2603	N	N
42	20250117	160855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	600	2	1.51	6709015150	167344	57.30	39700	40350	39700	51600	27800	39700	40091.00	37.45	0	-18370	41566	40632	40066	39132	38566	40350	38850	619	11900	500	28580	50	1	123875069	49922	6.93	0.52	12	0.14	5814.00	77476.00	63300	20240416	-36.33	34500	20241029	16.81	41100	-1.95	20250114	37850	6.47	20250102	63300	-36.33	20240416	34500	16.81	20241029	0.16	N	161390	500	619 억	46385678	N	N	2603	N	N
43	20250117	150858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	450	2	1.13	4911548500	122711	42.02	39700	40300	39700	51600	27800	39700	40025.33	37.45	0	-1933	41566	40632	40066	39132	38566	40350	38850	619	11900	500	28580	50	1	123875069	49736	6.91	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.57	34500	20241029	16.38	41100	-2.31	20250114	37850	6.08	20250102	63300	-36.57	20240416	34500	16.38	20241029	0.16	N	161390	500	619 억	46385678	N	N	931	N	N
44	20250117	140859	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	400	2	1.01	4029924100	100732	34.49	39700	40300	39700	51600	27800	39700	40006.39	37.45	0	959	41566	40632	40066	39132	38566	40350	38850	619	11900	500	28580	50	1	123875069	49674	6.90	0.52	12	0.08	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	41100	-2.43	20250114	37850	5.94	20250102	63300	-36.65	20240416	34500	16.23	20241029	0.16	N	161390	500	619 억	46385678	N	N	931	N	N
45	20250117	130856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40250	550	2	1.39	3461178450	86563	29.64	39700	40300	39700	51600	27800	39700	39984.50	37.45	0	1532	41566	40632	40066	39132	38566	40350	38850	619	11900	500	28580	50	1	123875069	49860	6.92	0.52	12	0.07	5814.00	77476.00	63300	20240416	-36.41	34500	20241029	16.67	41100	-2.07	20250114	37850	6.34	20250102	63300	-36.41	20240416	34500	16.67	20241029	0.16	N	161390	500	619 억	46385678	N	N	931	N	N
46	20250117	120858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	350	2	0.88	2435782850	61027	20.90	39700	40150	39700	51600	27800	39700	39913.20	37.45	0	1238	41566	40632	40066	39132	38566	40350	38850	619	11900	500	28580	50	1	123875069	49612	6.89	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.73	34500	20241029	16.09	41100	-2.55	20250114	37850	5.81	20250102	63300	-36.73	20240416	34500	16.09	20241029	0.16	N	161390	500	619 억	46385678	N	N	931	N	N
47	20250117	110856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	350	2	0.88	1757913350	44104	15.10	39700	40100	39700	51600	27800	39700	39858.37	37.45	0	-784	41566	40632	40066	39132	38566	40350	38850	619	11900	500	28580	50	1	123875069	49612	6.89	0.52	12	0.04	5814.00	77476.00	63300	20240416	-36.73	34500	20241029	16.09	41100	-2.55	20250114	37850	5.81	20250102	63300	-36.73	20240416	34500	16.09	20241029	0.16	N	161390	500	619 억	46385678	N	N	931	N	N
48	20250117	100858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	100	2	0.25	977691600	24562	8.41	39700	39950	39700	51600	27800	39700	39805.05	37.45	0	-330	41566	40632	40066	39132	38566	40350	38850	619	11900	500	28580	50	1	123875069	49302	6.85	0.51	12	0.02	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	41100	-3.16	20250114	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.16	N	161390	500	619 억	46385678	N	N	931	N	N
49	20250117	090858	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	150	2	0.38	268620750	6754	2.31	39700	39900	39700	51600	27800	39700	39772.10	37.45	0	329	41566	40632	40066	39132	38566	40350	38850	619	11900	500	28580	50	1	123875069	49364	6.85	0.51	12	0.01	5814.00	77476.00	63300	20240416	-37.05	34500	20241029	15.51	41100	-3.04	20250114	37850	5.28	20250102	63300	-37.05	20240416	34500	15.51	20241029	0.16	N	161390	500	619 억	46385678	N	N	931	N	N
50	20250116	160851	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	-1100	5	-2.70	11606171050	291592	129.12	41000	41000	39500	53000	28600	40800	39802.92	37.54	0	-118380	41266	41032	40566	40332	39866	41150	40450	619	12200	500	29370	50	1	123875069	49178	6.83	0.51	12	0.24	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.15	N	161390	500	619 억	46500442	N	N	931	N	N
51	20250116	150808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-900	5	-2.21	9859578800	247645	109.66	41000	41000	39500	53000	28600	40800	39813.36	37.54	0	-109624	41266	41032	40566	40332	39866	41150	40450	619	12200	500	29370	50	1	123875069	49426	6.86	0.51	12	0.20	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	41100	-2.92	20250114	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.15	N	161390	500	619 억	46500442	N	N	1516	N	N
52	20250116	140855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	-1150	5	-2.82	7889185150	198006	87.68	41000	41000	39500	53000	28600	40800	39843.16	37.54	0	-93063	41266	41032	40566	40332	39866	41150	40450	619	12200	500	29370	50	1	123875069	49116	6.82	0.51	12	0.16	5814.00	77476.00	63300	20240416	-37.36	34500	20241029	14.93	41100	-3.53	20250114	37850	4.76	20250102	63300	-37.36	20240416	34500	14.93	20241029	0.15	N	161390	500	619 억	46500442	N	N	1516	N	N
53	20250116	130854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	-1100	5	-2.70	6839739500	171517	75.95	41000	41000	39500	53000	28600	40800	39877.91	37.54	0	-80518	41266	41032	40566	40332	39866	41150	40450	619	12200	500	29370	50	1	123875069	49178	6.83	0.51	12	0.14	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.15	N	161390	500	619 억	46500442	N	N	1516	N	N
54	20250116	120854	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	-1100	5	-2.70	5919362100	148316	65.68	41000	41000	39500	53000	28600	40800	39910.48	37.54	0	-70894	41266	41032	40566	40332	39866	41150	40450	619	12200	500	29370	50	1	123875069	49178	6.83	0.51	12	0.12	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	41100	-3.41	20250114	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.15	N	161390	500	619 억	46500442	N	N	1516	N	N
55	20250116	110855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39600	-1200	5	-2.94	4660953000	116661	51.66	41000	41000	39500	53000	28600	40800	39952.97	37.54	0	-51855	41266	41032	40566	40332	39866	41150	40450	619	12200	500	29370	50	1	123875069	49055	6.81	0.51	12	0.09	5814.00	77476.00	63300	20240416	-37.44	34500	20241029	14.78	41100	-3.65	20250114	37850	4.62	20250102	63300	-37.44	20240416	34500	14.78	20241029	0.15	N	161390	500	619 억	46500442	N	N	1516	N	N
56	20250116	100855	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-950	5	-2.33	2497616850	62104	27.50	41000	41000	39850	53000	28600	40800	40216.68	37.54	0	-36430	41266	41032	40566	40332	39866	41150	40450	619	12200	500	29370	50	1	123875069	49364	6.85	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.05	34500	20241029	15.51	41100	-3.04	20250114	37850	5.28	20250102	63300	-37.05	20240416	34500	15.51	20241029	0.15	N	161390	500	619 억	46500442	N	N	1516	N	N
57	20250116	090857	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-500	5	-1.23	516346800	12711	5.63	41000	41000	40300	53000	28600	40800	40622.04	37.54	0	-7067	41266	41032	40566	40332	39866	41150	40450	619	12200	500	29370	50	1	123875069	49922	6.93	0.52	12	0.01	5814.00	77476.00	63300	20240416	-36.33	34500	20241029	16.81	41100	-1.95	20250114	37850	6.47	20250102	63300	-36.33	20240416	34500	16.81	20241029	0.15	N	161390	500	619 억	46500442	N	N	1516	N	N
58	20250115	160852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40800	450	2	1.12	9100825900	224566	137.59	40450	40800	40100	52400	28250	40350	40526.22	37.53	0	-6227	41616	40982	40466	39832	39316	40725	39575	619	12050	500	29050	50	1	123875069	50541	7.02	0.53	12	0.18	5814.00	77476.00	63300	20240416	-35.55	34500	20241029	18.26	41100	-0.73	20250114	37850	7.79	20250102	63300	-35.55	20240416	34500	18.26	20241029	0.16	N	161390	500	619 억	46493536	N	N	1516	N	N
59	20250115	150853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40650	300	2	0.74	6883507550	170182	104.27	40450	40800	40100	52400	28250	40350	40447.92	37.53	0	-9064	41616	40982	40466	39832	39316	40725	39575	619	12050	500	29050	50	1	123875069	50355	6.99	0.52	12	0.14	5814.00	77476.00	63300	20240416	-35.78	34500	20241029	17.83	41100	-1.09	20250114	37850	7.40	20250102	63300	-35.78	20240416	34500	17.83	20241029	0.16	N	161390	500	619 억	46493536	N	N	1058	N	N
60	20250115	140847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-50	5	-0.12	4490808250	111269	68.18	40450	40700	40100	52400	28250	40350	40359.92	37.53	0	-1350	41616	40982	40466	39832	39316	40725	39575	619	12050	500	29050	50	1	123875069	49922	6.93	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.33	34500	20241029	16.81	41100	-1.95	20250114	37850	6.47	20250102	63300	-36.33	20240416	34500	16.81	20241029	0.16	N	161390	500	619 억	46493536	N	N	1058	N	N
61	20250115	130853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	50	2	0.12	3605009450	89306	54.72	40450	40700	40100	52400	28250	40350	40366.93	37.53	0	-478	41616	40982	40466	39832	39316	40725	39575	619	12050	500	29050	50	1	123875069	50046	6.95	0.52	12	0.07	5814.00	77476.00	63300	20240416	-36.18	34500	20241029	17.10	41100	-1.70	20250114	37850	6.74	20250102	63300	-36.18	20240416	34500	17.10	20241029	0.16	N	161390	500	619 억	46493536	N	N	1058	N	N
62	20250115	120836	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	0	3	0.00	2863022650	70957	43.48	40450	40700	40100	52400	28250	40350	40348.70	37.53	0	-2867	41616	40982	40466	39832	39316	40725	39575	619	12050	500	29050	50	1	123875069	49984	6.94	0.52	12	0.06	5814.00	77476.00	63300	20240416	-36.26	34500	20241029	16.96	41100	-1.82	20250114	37850	6.61	20250102	63300	-36.26	20240416	34500	16.96	20241029	0.16	N	161390	500	619 억	46493536	N	N	1058	N	N
63	20250115	110853	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	-150	5	-0.37	2272959150	56301	34.50	40450	40700	40150	52400	28250	40350	40371.56	37.53	0	-1444	41616	40982	40466	39832	39316	40725	39575	619	12050	500	29050	50	1	123875069	49798	6.91	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	41100	-2.19	20250114	37850	6.21	20250102	63300	-36.49	20240416	34500	16.52	20241029	0.16	N	161390	500	619 억	46493536	N	N	1058	N	N
64	20250115	100852	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	50	2	0.12	1122932600	27785	17.02	40450	40700	40250	52400	28250	40350	40415.07	37.53	0	-2034	41616	40982	40466	39832	39316	40725	39575	619	12050	500	29050	50	1	123875069	50046	6.95	0.52	12	0.02	5814.00	77476.00	63300	20240416	-36.18	34500	20241029	17.10	41100	-1.70	20250114	37850	6.74	20250102	63300	-36.18	20240416	34500	17.10	20241029	0.16	N	161390	500	619 억	46493536	N	N	1058	N	N
65	20250115	090856	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40700	350	2	0.87	282833200	6985	4.28	40450	40700	40250	52400	28250	40350	40491.51	37.53	0	-1564	41616	40982	40466	39832	39316	40725	39575	619	12050	500	29050	50	1	123875069	50417	7.00	0.53	12	0.01	5814.00	77476.00	63300	20240416	-35.70	34500	20241029	17.97	41100	-0.97	20250114	37850	7.53	20250102	63300	-35.70	20240416	34500	17.97	20241029	0.16	N	161390	500	619 억	46493536	N	N	1058	N	N
66	20250114	160837	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	100	2	0.25	6587389450	163060	78.59	40650	41100	39950	52300	28200	40250	40398.62	37.56	0	-39410	40783	40516	40183	39916	39583	40650	40050	619	12050	500	28980	50	1	123875069	49984	6.94	0.52	12	0.13	5814.00	77476.00	63300	20240416	-36.26	34500	20241029	16.96	41100	-1.82	20250114	37850	6.61	20250102	63300	-36.26	20240416	34500	16.96	20241029	0.16	N	161390	500	619 억	46526595	N	N	1058	N	N
67	20250114	150850	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40500	250	2	0.62	5522918300	136699	65.89	40650	41100	39950	52300	28200	40250	40402.04	37.56	0	-34813	40783	40516	40183	39916	39583	40650	40050	619	12050	500	28980	50	1	123875069	50169	6.97	0.52	12	0.11	5814.00	77476.00	63300	20240416	-36.02	34500	20241029	17.39	41100	-1.46	20250114	37850	7.00	20250102	63300	-36.02	20240416	34500	17.39	20241029	0.16	N	161390	500	619 억	46526595	N	N	2013	N	N
68	20250114	140848	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	100	2	0.25	4319875000	106922	51.54	40650	41100	39950	52300	28200	40250	40402.12	37.56	0	-22574	40783	40516	40183	39916	39583	40650	40050	619	12050	500	28980	50	1	123875069	49984	6.94	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.26	34500	20241029	16.96	41100	-1.82	20250114	37850	6.61	20250102	63300	-36.26	20240416	34500	16.96	20241029	0.16	N	161390	500	619 억	46526595	N	N	2013	N	N
69	20250114	130847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-100	5	-0.25	3693861750	91355	44.03	40650	41100	39950	52300	28200	40250	40434.15	37.56	0	-17967	40783	40516	40183	39916	39583	40650	40050	619	12050	500	28980	50	1	123875069	49736	6.91	0.52	12	0.07	5814.00	77476.00	63300	20240416	-36.57	34500	20241029	16.38	41100	-2.31	20250114	37850	6.08	20250102	63300	-36.57	20240416	34500	16.38	20241029	0.16	N	161390	500	619 억	46526595	N	N	2013	N	N
70	20250114	120845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40250	0	3	0.00	3104389850	76744	36.99	40650	41100	39950	52300	28200	40250	40451.24	37.56	0	-13221	40783	40516	40183	39916	39583	40650	40050	619	12050	500	28980	50	1	123875069	49860	6.92	0.52	12	0.06	5814.00	77476.00	63300	20240416	-36.41	34500	20241029	16.67	41100	-2.07	20250114	37850	6.34	20250102	63300	-36.41	20240416	34500	16.67	20241029	0.16	N	161390	500	619 억	46526595	N	N	2013	N	N
71	20250114	110845	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-150	5	-0.37	2512219600	61975	29.87	40650	41100	40100	52300	28200	40250	40536.02	37.56	0	-7535	40783	40516	40183	39916	39583	40650	40050	619	12050	500	28980	50	1	123875069	49674	6.90	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	41100	-2.43	20250114	37850	5.94	20250102	63300	-36.65	20240416	34500	16.23	20241029	0.16	N	161390	500	619 억	46526595	N	N	2013	N	N
72	20250114	100843	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	150	2	0.37	1789359850	44000	21.21	40650	41100	40250	52300	28200	40250	40667.27	37.56	0	953	40783	40516	40183	39916	39583	40650	40050	619	12050	500	28980	50	1	123875069	50046	6.95	0.52	12	0.04	5814.00	77476.00	63300	20240416	-36.18	34500	20241029	17.10	41100	-1.70	20250114	37850	6.74	20250102	63300	-36.18	20240416	34500	17.10	20241029	0.16	N	161390	500	619 억	46526595	N	N	2013	N	N
73	20250114	090847	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40700	450	2	1.12	742425150	18204	8.77	40650	41100	40250	52300	28200	40250	40783.63	37.56	0	4108	40783	40516	40183	39916	39583	40650	40050	619	12050	500	28980	50	1	123875069	50417	7.00	0.53	12	0.01	5814.00	77476.00	63300	20240416	-35.70	34500	20241029	17.97	41100	-0.97	20250114	37850	7.53	20250102	63300	-35.70	20240416	34500	17.97	20241029	0.16	N	161390	500	619 억	46526595	N	N	2013	N	N
74	20250113	160835	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40250	200	2	0.50	8347608200	207378	74.18	40000	40450	39850	52000	28050	40050	40253.11	37.60	0	-31643	41383	40716	39883	39216	38383	41050	39550	619	11950	500	28830	50	1	123875069	49860	6.92	0.52	12	0.17	5814.00	77476.00	63300	20240416	-36.41	34500	20241029	16.67	40550	-0.74	20250110	37850	6.34	20250102	63300	-36.41	20240416	34500	16.67	20241029	0.16	N	161390	500	619 억	46580894	N	N	2013	N	N
75	20250113	150839	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	300	2	0.75	6704553400	166596	59.59	40000	40450	39850	52000	28050	40050	40244.39	37.60	0	-20032	41383	40716	39883	39216	38383	41050	39550	619	11950	500	28830	50	1	123875069	49984	6.94	0.52	12	0.13	5814.00	77476.00	63300	20240416	-36.26	34500	20241029	16.96	40550	-0.49	20250110	37850	6.61	20250102	63300	-36.26	20240416	34500	16.96	20241029	0.16	N	161390	500	619 억	46580894	N	N	9150	N	N
76	20250113	140818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40250	200	2	0.50	5164073800	128381	45.92	40000	40450	39850	52000	28050	40050	40224.60	37.60	0	-6913	41383	40716	39883	39216	38383	41050	39550	619	11950	500	28830	50	1	123875069	49860	6.92	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.41	34500	20241029	16.67	40550	-0.74	20250110	37850	6.34	20250102	63300	-36.41	20240416	34500	16.67	20241029	0.16	N	161390	500	619 억	46580894	N	N	9150	N	N
77	20250113	130828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	150	2	0.37	4515464800	112267	40.16	40000	40450	39850	52000	28050	40050	40220.77	37.60	0	-6532	41383	40716	39883	39216	38383	41050	39550	619	11950	500	28830	50	1	123875069	49798	6.91	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	40550	-0.86	20250110	37850	6.21	20250102	63300	-36.49	20240416	34500	16.52	20241029	0.16	N	161390	500	619 억	46580894	N	N	9150	N	N
78	20250113	120830	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	100	2	0.25	3886740550	96586	34.55	40000	40450	39850	52000	28050	40050	40241.25	37.60	0	-1930	41383	40716	39883	39216	38383	41050	39550	619	11950	500	28830	50	1	123875069	49736	6.91	0.52	12	0.08	5814.00	77476.00	63300	20240416	-36.57	34500	20241029	16.38	40550	-0.99	20250110	37850	6.08	20250102	63300	-36.57	20240416	34500	16.38	20241029	0.16	N	161390	500	619 억	46580894	N	N	9150	N	N
79	20250113	110828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40250	200	2	0.50	3040358000	75519	27.01	40000	40450	39850	52000	28050	40050	40259.52	37.60	0	4248	41383	40716	39883	39216	38383	41050	39550	619	11950	500	28830	50	1	123875069	49860	6.92	0.52	12	0.06	5814.00	77476.00	63300	20240416	-36.41	34500	20241029	16.67	40550	-0.74	20250110	37850	6.34	20250102	63300	-36.41	20240416	34500	16.67	20241029	0.16	N	161390	500	619 억	46580894	N	N	9150	N	N
80	20250113	100828	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40400	350	2	0.87	2073708100	51570	18.45	40000	40450	39850	52000	28050	40050	40211.54	37.60	0	5076	41383	40716	39883	39216	38383	41050	39550	619	11950	500	28830	50	1	123875069	50046	6.95	0.52	12	0.04	5814.00	77476.00	63300	20240416	-36.18	34500	20241029	17.10	40550	-0.37	20250110	37850	6.74	20250102	63300	-36.18	20240416	34500	17.10	20241029	0.16	N	161390	500	619 억	46580894	N	N	9150	N	N
81	20250113	090833	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	-50	5	-0.12	494337400	12356	4.42	40000	40250	39850	52000	28050	40050	40007.87	37.60	0	-832	41383	40716	39883	39216	38383	41050	39550	619	11950	500	28830	50	1	123875069	49550	6.88	0.52	12	0.01	5814.00	77476.00	63300	20240416	-36.81	34500	20241029	15.94	40550	-1.36	20250110	37850	5.68	20250102	63300	-36.81	20240416	34500	15.94	20241029	0.16	N	161390	500	619 억	46580894	N	N	9150	N	N
82	20250110	160810	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	950	2	2.43	11182966400	279118	133.31	39100	40550	39050	50800	27400	39100	40065.38	37.57	0	27799	40833	39966	39533	38666	38233	39750	38450	619	11700	500	28150	50	1	123875069	49612	6.89	0.52	12	0.23	5814.00	77476.00	63300	20240416	-36.73	34500	20241029	16.09	40550	-1.23	20250110	37850	5.81	20250102	63300	-36.73	20240416	34500	16.09	20241029	0.16	N	161390	500	619 억	46534706	N	N	9150	N	N
83	20250110	150820	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	1050	2	2.69	9968453900	248811	118.84	39100	40550	39050	50800	27400	39100	40064.36	37.57	0	35959	40833	39966	39533	38666	38233	39750	38450	619	11700	500	28150	50	1	123875069	49736	6.91	0.52	12	0.20	5814.00	77476.00	63300	20240416	-36.57	34500	20241029	16.38	40550	-0.99	20250110	37850	6.08	20250102	63300	-36.57	20240416	34500	16.38	20241029	0.16	N	161390	500	619 억	46534706	N	N	6873	N	N
84	20250110	140825	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40300	1200	2	3.07	8163981100	204109	97.49	39100	40550	39050	50800	27400	39100	39998.14	37.57	0	46062	40833	39966	39533	38666	38233	39750	38450	619	11700	500	28150	50	1	123875069	49922	6.93	0.52	12	0.16	5814.00	77476.00	63300	20240416	-36.33	34500	20241029	16.81	40550	-0.62	20250110	37850	6.47	20250102	63300	-36.33	20240416	34500	16.81	20241029	0.16	N	161390	500	619 억	46534706	N	N	6873	N	N
85	20250110	130824	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40350	1250	2	3.20	6977396900	174674	83.43	39100	40550	39050	50800	27400	39100	39945.25	37.57	0	54481	40833	39966	39533	38666	38233	39750	38450	619	11700	500	28150	50	1	123875069	49984	6.94	0.52	12	0.14	5814.00	77476.00	63300	20240416	-36.26	34500	20241029	16.96	40550	-0.49	20250110	37850	6.61	20250102	63300	-36.26	20240416	34500	16.96	20241029	0.16	N	161390	500	619 억	46534706	N	N	6873	N	N
86	20250110	120824	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	850	2	2.17	4220081300	106337	50.79	39100	40050	39050	50800	27400	39100	39685.92	37.57	0	36363	40833	39966	39533	38666	38233	39750	38450	619	11700	500	28150	50	1	123875069	49488	6.87	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	40450	-1.24	20250107	37850	5.55	20250102	63300	-36.89	20240416	34500	15.80	20241029	0.16	N	161390	500	619 억	46534706	N	N	6873	N	N
87	20250110	110823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39850	750	2	1.92	3411180100	86051	41.10	39100	40050	39050	50800	27400	39100	39641.38	37.57	0	27038	40833	39966	39533	38666	38233	39750	38450	619	11700	500	28150	50	1	123875069	49364	6.85	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.05	34500	20241029	15.51	40450	-1.48	20250107	37850	5.28	20250102	63300	-37.05	20240416	34500	15.51	20241029	0.16	N	161390	500	619 억	46534706	N	N	6873	N	N
88	20250110	100821	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	700	2	1.79	2352226400	59411	28.38	39100	40050	39050	50800	27400	39100	39592.44	37.57	0	18014	40833	39966	39533	38666	38233	39750	38450	619	11700	500	28150	50	1	123875069	49302	6.85	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	40450	-1.61	20250107	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.16	N	161390	500	619 억	46534706	N	N	6873	N	N
89	20250110	090825	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39900	800	2	2.05	787305000	19848	9.48	39100	40050	39050	50800	27400	39100	39666.72	37.57	0	9582	40833	39966	39533	38666	38233	39750	38450	619	11700	500	28150	50	1	123875069	49426	6.86	0.51	12	0.02	5814.00	77476.00	63300	20240416	-36.97	34500	20241029	15.65	40450	-1.36	20250107	37850	5.42	20250102	63300	-36.97	20240416	34500	15.65	20241029	0.16	N	161390	500	619 억	46534706	N	N	6873	N	N
90	20250109	160816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39100	-850	5	-2.13	8263626300	209253	106.72	39900	40400	39100	51900	28000	39950	39492.16	37.58	0	-43067	40916	40432	39716	39232	38516	40675	39475	619	11950	500	28760	50	1	123875069	48435	6.73	0.50	12	0.17	5814.00	77476.00	63300	20240416	-38.23	34500	20241029	13.33	40450	-3.34	20250107	37850	3.30	20250102	63300	-38.23	20240416	34500	13.33	20241029	0.15	N	161390	500	619 억	46551045	N	N	6873	N	N
91	20250109	150812	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39350	-600	5	-1.50	5485232750	138246	70.51	39900	40400	39300	51900	28000	39950	39677.33	37.58	0	-47577	40916	40432	39716	39232	38516	40675	39475	619	11950	500	28760	50	1	123875069	48745	6.77	0.51	12	0.11	5814.00	77476.00	63300	20240416	-37.84	34500	20241029	14.06	40450	-2.72	20250107	37850	3.96	20250102	63300	-37.84	20240416	34500	14.06	20241029	0.15	N	161390	500	619 억	46551045	N	N	1672	N	N
92	20250109	140818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39350	-600	5	-1.50	4332517500	109051	55.62	39900	40400	39300	51900	28000	39950	39729.28	37.58	0	-33958	40916	40432	39716	39232	38516	40675	39475	619	11950	500	28760	50	1	123875069	48745	6.77	0.51	12	0.09	5814.00	77476.00	63300	20240416	-37.84	34500	20241029	14.06	40450	-2.72	20250107	37850	3.96	20250102	63300	-37.84	20240416	34500	14.06	20241029	0.15	N	161390	500	619 억	46551045	N	N	1672	N	N
93	20250109	130818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39550	-400	5	-1.00	3434804900	86283	44.01	39900	40400	39500	51900	28000	39950	39808.59	37.58	0	-21933	40916	40432	39716	39232	38516	40675	39475	619	11950	500	28760	50	1	123875069	48993	6.80	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.52	34500	20241029	14.64	40450	-2.22	20250107	37850	4.49	20250102	63300	-37.52	20240416	34500	14.64	20241029	0.15	N	161390	500	619 억	46551045	N	N	1672	N	N
94	20250109	120818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39800	-150	5	-0.38	2993625550	75164	38.33	39900	40400	39500	51900	28000	39950	39827.92	37.58	0	-17676	40916	40432	39716	39232	38516	40675	39475	619	11950	500	28760	50	1	123875069	49302	6.85	0.51	12	0.06	5814.00	77476.00	63300	20240416	-37.12	34500	20241029	15.36	40450	-1.61	20250107	37850	5.15	20250102	63300	-37.12	20240416	34500	15.36	20241029	0.15	N	161390	500	619 억	46551045	N	N	1672	N	N
95	20250109	110823	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39750	-200	5	-0.50	2380863100	59700	30.45	39900	40400	39600	51900	28000	39950	39880.45	37.58	0	-7873	40916	40432	39716	39232	38516	40675	39475	619	11950	500	28760	50	1	123875069	49240	6.84	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.20	34500	20241029	15.22	40450	-1.73	20250107	37850	5.02	20250102	63300	-37.20	20240416	34500	15.22	20241029	0.15	N	161390	500	619 억	46551045	N	N	1672	N	N
96	20250109	100820	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	-300	5	-0.75	1617474050	40465	20.64	39900	40400	39650	51900	28000	39950	39972.17	37.58	0	-2458	40916	40432	39716	39232	38516	40675	39475	619	11950	500	28760	50	1	123875069	49116	6.82	0.51	12	0.03	5814.00	77476.00	63300	20240416	-37.36	34500	20241029	14.93	40450	-1.98	20250107	37850	4.76	20250102	63300	-37.36	20240416	34500	14.93	20241029	0.15	N	161390	500	619 억	46551045	N	N	1672	N	N
97	20250109	090824	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40200	250	2	0.63	682401100	17023	8.68	39900	40400	39800	51900	28000	39950	40087.01	37.58	0	265	40916	40432	39716	39232	38516	40675	39475	619	11950	500	28760	50	1	123875069	49798	6.91	0.52	12	0.01	5814.00	77476.00	63300	20240416	-36.49	34500	20241029	16.52	40450	-0.62	20250107	37850	6.21	20250102	63300	-36.49	20240416	34500	16.52	20241029	0.15	N	161390	500	619 억	46551045	N	N	1672	N	N
98	20250108	160813	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	650	2	1.65	7811156950	195977	103.43	39000	40200	39000	51000	27550	39300	39857.51	37.57	0	-25981	40833	40066	39683	38916	38533	39875	38725	619	11700	500	28290	50	1	123875069	49488	6.87	0.52	12	0.16	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	40450	-1.24	20250107	37850	5.55	20250102	63300	-36.89	20240416	34500	15.80	20241029	0.15	N	161390	500	619 억	46539142	N	N	1672	N	N
99	20250108	150815	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	850	2	2.16	6232114150	156526	82.61	39000	40200	39000	51000	27550	39300	39815.20	37.57	0	-12534	40833	40066	39683	38916	38533	39875	38725	619	11700	500	28290	50	1	123875069	49736	6.91	0.52	12	0.13	5814.00	77476.00	63300	20240416	-36.57	34500	20241029	16.38	40450	-0.74	20250107	37850	6.08	20250102	63300	-36.57	20240416	34500	16.38	20241029	0.15	N	161390	500	619 억	46539142	N	N	814	N	N
100	20250108	140818	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	650	2	1.65	4703461050	118357	62.46	39000	40200	39000	51000	27550	39300	39739.61	37.57	0	-4674	40833	40066	39683	38916	38533	39875	38725	619	11700	500	28290	50	1	123875069	49488	6.87	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	40450	-1.24	20250107	37850	5.55	20250102	63300	-36.89	20240416	34500	15.80	20241029	0.15	N	161390	500	619 억	46539142	N	N	814	N	N
101	20250108	130817	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39950	650	2	1.65	3494586550	88115	46.50	39000	40200	39000	51000	27550	39300	39659.39	37.57	0	-1318	40833	40066	39683	38916	38533	39875	38725	619	11700	500	28290	50	1	123875069	49488	6.87	0.52	12	0.07	5814.00	77476.00	63300	20240416	-36.89	34500	20241029	15.80	40450	-1.24	20250107	37850	5.55	20250102	63300	-36.89	20240416	34500	15.80	20241029	0.15	N	161390	500	619 억	46539142	N	N	814	N	N
102	20250108	120813	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	750	2	1.91	2930619100	73993	39.05	39000	40200	39000	51000	27550	39300	39606.71	37.57	0	-978	40833	40066	39683	38916	38533	39875	38725	619	11700	500	28290	50	1	123875069	49612	6.89	0.52	12	0.06	5814.00	77476.00	63300	20240416	-36.73	34500	20241029	16.09	40450	-0.99	20250107	37850	5.81	20250102	63300	-36.73	20240416	34500	16.09	20241029	0.15	N	161390	500	619 억	46539142	N	N	814	N	N
103	20250108	110815	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	800	2	2.04	2271100150	57499	30.35	39000	40100	39000	51000	27550	39300	39498.08	37.57	0	-1411	40833	40066	39683	38916	38533	39875	38725	619	11700	500	28290	50	1	123875069	49674	6.90	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	40450	-0.87	20250107	37850	5.94	20250102	63300	-36.65	20240416	34500	16.23	20241029	0.15	N	161390	500	619 억	46539142	N	N	814	N	N
104	20250108	100816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39250	-50	5	-0.13	1187611900	30219	15.95	39000	39700	39000	51000	27550	39300	39300.17	37.57	0	-4281	40833	40066	39683	38916	38533	39875	38725	619	11700	500	28290	50	1	123875069	48621	6.75	0.51	12	0.02	5814.00	77476.00	63300	20240416	-37.99	34500	20241029	13.77	40450	-2.97	20250107	37850	3.70	20250102	63300	-37.99	20240416	34500	13.77	20241029	0.15	N	161390	500	619 억	46539142	N	N	814	N	N
105	20250108	090816	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	200	2	0.51	310266700	7890	4.16	39000	39700	39000	51000	27550	39300	39324.05	37.57	0	89	40833	40066	39683	38916	38533	39875	38725	619	11700	500	28290	50	1	123875069	48931	6.79	0.51	12	0.01	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	40450	-2.35	20250107	37850	4.36	20250102	63300	-37.60	20240416	34500	14.49	20241029	0.15	N	161390	500	619 억	46539142	N	N	814	N	N
106	20250107	160809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39300	-800	5	-2.00	7487994000	189395	100.55	40100	40450	39300	52100	28100	40100	39536.83	37.59	0	-35678	40800	40450	39900	39550	39000	40625	39725	619	12000	500	28870	50	1	123875069	48683	6.76	0.51	12	0.15	5814.00	77476.00	63300	20240416	-37.91	34500	20241029	13.91	40450	-2.84	20250107	37850	3.83	20250102	63300	-37.91	20240416	34500	13.91	20241029	0.16	N	161390	500	619 억	46567944	N	N	814	N	N
107	20250107	150810	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39450	-650	5	-1.62	5933404350	149860	79.56	40100	40450	39300	52100	28100	40100	39592.98	37.59	0	-32925	40800	40450	39900	39550	39000	40625	39725	619	12000	500	28870	50	1	123875069	48869	6.79	0.51	12	0.12	5814.00	77476.00	63300	20240416	-37.68	34500	20241029	14.35	40450	-2.47	20250107	37850	4.23	20250102	63300	-37.68	20240416	34500	14.35	20241029	0.16	N	161390	500	619 억	46567944	N	N	118	N	N
108	20250107	140808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	-700	5	-1.75	4083727650	103011	54.69	40100	40450	39300	52100	28100	40100	39643.61	37.59	0	-24699	40800	40450	39900	39550	39000	40625	39725	619	12000	500	28870	50	1	123875069	48807	6.78	0.51	12	0.08	5814.00	77476.00	63300	20240416	-37.76	34500	20241029	14.20	40450	-2.60	20250107	37850	4.10	20250102	63300	-37.76	20240416	34500	14.20	20241029	0.16	N	161390	500	619 억	46567944	N	N	118	N	N
109	20250107	130808	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	-700	5	-1.75	3506471600	88365	46.92	40100	40450	39300	52100	28100	40100	39681.68	37.59	0	-22058	40800	40450	39900	39550	39000	40625	39725	619	12000	500	28870	50	1	123875069	48807	6.78	0.51	12	0.07	5814.00	77476.00	63300	20240416	-37.76	34500	20241029	14.20	40450	-2.60	20250107	37850	4.10	20250102	63300	-37.76	20240416	34500	14.20	20241029	0.16	N	161390	500	619 억	46567944	N	N	118	N	N
110	20250107	120809	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39500	-600	5	-1.50	2667565700	67075	35.61	40100	40450	39450	52100	28100	40100	39769.89	37.59	0	-20263	40800	40450	39900	39550	39000	40625	39725	619	12000	500	28870	50	1	123875069	48931	6.79	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.60	34500	20241029	14.49	40450	-2.35	20250107	37850	4.36	20250102	63300	-37.60	20240416	34500	14.49	20241029	0.16	N	161390	500	619 억	46567944	N	N	118	N	N
111	20250107	110805	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39650	-450	5	-1.12	2015172250	50589	26.86	40100	40450	39500	52100	28100	40100	39834.20	37.59	0	-13558	40800	40450	39900	39550	39000	40625	39725	619	12000	500	28870	50	1	123875069	49116	6.82	0.51	12	0.04	5814.00	77476.00	63300	20240416	-37.36	34500	20241029	14.93	40450	-1.98	20250107	37850	4.76	20250102	63300	-37.36	20240416	34500	14.93	20241029	0.16	N	161390	500	619 억	46567944	N	N	118	N	N
112	20250107	100811	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39550	-550	5	-1.37	1494405700	37451	19.88	40100	40450	39500	52100	28100	40100	39902.96	37.59	0	-12044	40800	40450	39900	39550	39000	40625	39725	619	12000	500	28870	50	1	123875069	48993	6.80	0.51	12	0.03	5814.00	77476.00	63300	20240416	-37.52	34500	20241029	14.64	40450	-2.22	20250107	37850	4.49	20250102	63300	-37.52	20240416	34500	14.64	20241029	0.16	N	161390	500	619 억	46567944	N	N	118	N	N
113	20250107	090812	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40050	-50	5	-0.12	228641700	5691	3.02	40100	40450	40000	52100	28100	40100	40176.01	37.59	0	-1785	40800	40450	39900	39550	39000	40625	39725	619	12000	500	28870	50	1	123875069	49612	6.89	0.52	12	0.00	5814.00	77476.00	63300	20240416	-36.73	34500	20241029	16.09	40450	-0.99	20250107	37850	5.81	20250102	63300	-36.73	20240416	34500	16.09	20241029	0.16	N	161390	500	619 억	46567944	N	N	118	N	N
114	20250106	160801	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	550	2	1.39	7534112700	188290	60.94	39650	40250	39350	51400	27700	39550	40013.33	37.60	0	-14058	40916	40232	39166	38482	37416	40575	38825	619	11850	500	28470	50	1	123875069	49674	6.90	0.52	12	0.15	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	40250	-0.37	20250106	37850	5.94	20250102	63300	-36.65	20240416	34500	16.23	20241029	0.16	N	161390	500	619 억	46574263	N	N	118	N	N
115	20250106	150759	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	600	2	1.52	6245451000	156172	50.55	39650	40250	39350	51400	27700	39550	39990.85	37.60	0	-14581	40916	40232	39166	38482	37416	40575	38825	619	11850	500	28470	50	1	123875069	49736	6.91	0.52	12	0.13	5814.00	77476.00	63300	20240416	-36.57	34500	20241029	16.38	40250	-0.25	20250106	37850	6.08	20250102	63300	-36.57	20240416	34500	16.38	20241029	0.16	N	161390	500	619 억	46574263	N	N	1841	N	N
116	20250106	140800	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	450	2	1.14	5109645800	127778	41.36	39650	40250	39350	51400	27700	39550	39988.46	37.60	0	-9861	40916	40232	39166	38482	37416	40575	38825	619	11850	500	28470	50	1	123875069	49550	6.88	0.52	12	0.10	5814.00	77476.00	63300	20240416	-36.81	34500	20241029	15.94	40250	-0.62	20250106	37850	5.68	20250102	63300	-36.81	20240416	34500	15.94	20241029	0.16	N	161390	500	619 억	46574263	N	N	1841	N	N
117	20250106	130756	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	450	2	1.14	4473588200	111866	36.21	39650	40250	39350	51400	27700	39550	39990.60	37.60	0	-6657	40916	40232	39166	38482	37416	40575	38825	619	11850	500	28470	50	1	123875069	49550	6.88	0.52	12	0.09	5814.00	77476.00	63300	20240416	-36.81	34500	20241029	15.94	40250	-0.62	20250106	37850	5.68	20250102	63300	-36.81	20240416	34500	15.94	20241029	0.16	N	161390	500	619 억	46574263	N	N	1841	N	N
118	20250106	120757	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40100	550	2	1.39	3713772900	92938	30.08	39650	40200	39350	51400	27700	39550	39959.68	37.60	0	-5400	40916	40232	39166	38482	37416	40575	38825	619	11850	500	28470	50	1	123875069	49674	6.90	0.52	12	0.08	5814.00	77476.00	63300	20240416	-36.65	34500	20241029	16.23	40200	-0.25	20250106	37850	5.94	20250102	63300	-36.65	20240416	34500	16.23	20241029	0.16	N	161390	500	619 억	46574263	N	N	1841	N	N
119	20250106	110756	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40000	450	2	1.14	2599611550	65147	21.09	39650	40200	39350	51400	27700	39550	39903.78	37.60	0	2875	40916	40232	39166	38482	37416	40575	38825	619	11850	500	28470	50	1	123875069	49550	6.88	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.81	34500	20241029	15.94	40200	-0.50	20250106	37850	5.68	20250102	63300	-36.81	20240416	34500	15.94	20241029	0.16	N	161390	500	619 억	46574263	N	N	1841	N	N
120	20250106	100753	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	40150	600	2	1.52	1818260200	45620	14.77	39650	40200	39350	51400	27700	39550	39856.65	37.60	0	3541	40916	40232	39166	38482	37416	40575	38825	619	11850	500	28470	50	1	123875069	49736	6.91	0.52	12	0.04	5814.00	77476.00	63300	20240416	-36.57	34500	20241029	16.38	40200	-0.12	20250106	37850	6.08	20250102	63300	-36.57	20240416	34500	16.38	20241029	0.16	N	161390	500	619 억	46574263	N	N	1841	N	N
121	20250106	090753	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39750	200	2	0.51	200818950	5067	1.64	39650	39750	39350	51400	27700	39550	39632.71	37.60	0	-1532	40916	40232	39166	38482	37416	40575	38825	619	11850	500	28470	50	1	123875069	49240	6.84	0.51	12	0.00	5814.00	77476.00	63300	20240416	-37.20	34500	20241029	15.22	39850	-0.25	20250103	37850	5.02	20250102	63300	-37.20	20240416	34500	15.22	20241029	0.16	N	161390	500	619 억	46574263	N	N	1841	N	N
122	20250103	160749	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39550	1400	2	3.67	12197716700	308849	248.23	38150	39850	38100	49550	26750	38150	39494.08	37.60	0	56840	38883	38516	38183	37816	37483	38350	37650	619	11400	500	27460	50	1	123875069	48993	6.80	0.51	12	0.25	5814.00	77476.00	63300	20240416	-37.52	34500	20241029	14.64	39850	-0.75	20250103	37850	4.49	20250102	63300	-37.52	20240416	34500	14.64	20241029	0.17	N	161390	500	619 억	46573672	N	N	1841	N	N
123	20250103	150752	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39550	1400	2	3.67	11479833900	290702	233.64	38150	39850	38100	49550	26750	38150	39490.04	37.60	0	53173	38883	38516	38183	37816	37483	38350	37650	619	11400	500	27460	50	1	123875069	48993	6.80	0.51	12	0.23	5814.00	77476.00	63300	20240416	-37.52	34500	20241029	14.64	39850	-0.75	20250103	37850	4.49	20250102	63300	-37.52	20240416	34500	14.64	20241029	0.17	N	161390	500	619 억	46573672	N	N	2448	N	N
124	20250103	140752	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39550	1400	2	3.67	9513623250	241002	193.70	38150	39850	38100	49550	26750	38150	39475.29	37.60	0	56757	38883	38516	38183	37816	37483	38350	37650	619	11400	500	27460	50	1	123875069	48993	6.80	0.51	12	0.19	5814.00	77476.00	63300	20240416	-37.52	34500	20241029	14.64	39850	-0.75	20250103	37850	4.49	20250102	63300	-37.52	20240416	34500	14.64	20241029	0.17	N	161390	500	619 억	46573672	N	N	2448	N	N
125	20250103	130751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	1550	2	4.06	7379742550	187189	150.45	38150	39800	38100	49550	26750	38150	39424.02	37.60	0	49960	38883	38516	38183	37816	37483	38350	37650	619	11400	500	27460	50	1	123875069	49178	6.83	0.51	12	0.15	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	39800	-0.25	20250103	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.17	N	161390	500	619 억	46573672	N	N	2448	N	N
126	20250103	120751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	1550	2	4.06	6068254300	154159	123.90	38150	39800	38100	49550	26750	38150	39363.61	37.60	0	43297	38883	38516	38183	37816	37483	38350	37650	619	11400	500	27460	50	1	123875069	49178	6.83	0.51	12	0.12	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	39800	-0.25	20250103	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.17	N	161390	500	619 억	46573672	N	N	2448	N	N
127	20250103	110751	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39700	1550	2	4.06	4703361450	119773	96.26	38150	39700	38100	49550	26750	38150	39268.96	37.60	0	34733	38883	38516	38183	37816	37483	38350	37650	619	11400	500	27460	50	1	123875069	49178	6.83	0.51	12	0.10	5814.00	77476.00	63300	20240416	-37.28	34500	20241029	15.07	39700	0.00	20250103	37850	4.89	20250102	63300	-37.28	20240416	34500	15.07	20241029	0.17	N	161390	500	619 억	46573672	N	N	2448	N	N
128	20250103	100749	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	39400	1250	2	3.28	2867845500	73280	58.90	38150	39550	38100	49550	26750	38150	39135.45	37.60	0	19150	38883	38516	38183	37816	37483	38350	37650	619	11400	500	27460	50	1	123875069	48807	6.78	0.51	12	0.06	5814.00	77476.00	63300	20240416	-37.76	34500	20241029	14.20	39550	-0.38	20250103	37850	4.10	20250102	63300	-37.76	20240416	34500	14.20	20241029	0.17	N	161390	500	619 억	46573672	N	N	2448	N	N
129	20250103	090752	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38800	650	2	1.70	443231500	11473	9.22	38150	38950	38100	49550	26750	38150	38632.57	37.60	0	6790	38883	38516	38183	37816	37483	38350	37650	619	11400	500	27460	50	1	123875069	48064	6.67	0.50	12	0.01	5814.00	77476.00	63300	20240416	-38.70	34500	20241029	12.46	38950	-0.39	20250103	37850	2.51	20250102	63300	-38.70	20240416	34500	12.46	20241029	0.17	N	161390	500	619 억	46573672	N	N	2448	N	N
130	20250102	160744	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38150	-250	5	-0.65	4738028900	124113	74.14	38400	38550	37850	49900	26900	38400	38175.16	37.63	0	-22504	39366	38882	38366	37882	37366	39125	38125	619	11500	500	27640	50	1	123875069	47258	6.56	0.49	12	0.10	5814.00	77476.00	63300	20240416	-39.73	34500	20241029	10.58	38550	-1.04	20250102	37850	0.79	20250102	63300	-39.73	20240416	34500	10.58	20241029	0.16	N	161390	500	619 억	46612695	N	N	2448	N	N
131	20250102	150745	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38350	-50	5	-0.13	3683600150	96540	57.67	38400	38550	37850	49900	26900	38400	38156.20	37.63	0	-13888	39366	38882	38366	37882	37366	39125	38125	619	11500	500	27640	50	1	123875069	47506	6.60	0.49	12	0.08	5814.00	77476.00	63300	20240416	-39.42	34500	20241029	11.16	38550	-0.52	20250102	37850	1.32	20250102	63300	-39.42	20240416	34500	11.16	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
132	20250102	140742	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-350	5	-0.91	2782588400	73017	43.62	38400	38550	37850	49900	26900	38400	38108.77	37.63	0	-8557	39366	38882	38366	37882	37366	39125	38125	619	11500	500	27640	50	1	123875069	47134	6.54	0.49	12	0.06	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	38550	-1.30	20250102	37850	0.53	20250102	63300	-39.89	20240416	34500	10.29	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
133	20250102	130744	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37950	-450	5	-1.17	2436717550	63915	38.18	38400	38550	37850	49900	26900	38400	38124.34	37.63	0	-8952	39366	38882	38366	37882	37366	39125	38125	619	11500	500	27640	50	1	123875069	47011	6.53	0.49	12	0.05	5814.00	77476.00	63300	20240416	-40.05	34500	20241029	10.00	38550	-1.56	20250102	37850	0.26	20250102	63300	-40.05	20240416	34500	10.00	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
134	20250102	120742	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38050	-350	5	-0.91	1876228050	49164	29.37	38400	38550	37850	49900	26900	38400	38162.64	37.63	0	-2857	39366	38882	38366	37882	37366	39125	38125	619	11500	500	27640	50	1	123875069	47134	6.54	0.49	12	0.04	5814.00	77476.00	63300	20240416	-39.89	34500	20241029	10.29	38550	-1.30	20250102	37850	0.53	20250102	63300	-39.89	20240416	34500	10.29	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
135	20250102	110733	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38100	-300	5	-0.78	1540520350	40348	24.10	38400	38550	37850	49900	26900	38400	38180.83	37.63	0	-2611	39366	38882	38366	37882	37366	39125	38125	619	11500	500	27640	50	1	123875069	47196	6.55	0.49	12	0.03	5814.00	77476.00	63300	20240416	-39.81	34500	20241029	10.43	38550	-1.17	20250102	37850	0.66	20250102	63300	-39.81	20240416	34500	10.43	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
136	20250102	100741	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	37950	-450	5	-1.17	383795150	10048	6.00	38400	38550	37850	49900	26900	38400	38196.15	37.63	0	-2292	39366	38882	38366	37882	37366	39125	38125	619	11500	500	27640	50	1	123875069	47011	6.53	0.49	12	0.01	5814.00	77476.00	63300	20240416	-40.05	34500	20241029	10.00	38550	-1.56	20250102	37850	0.26	20250102	63300	-40.05	20240416	34500	10.00	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N
137	20250102	090734	55	20.00	KOSPI200	화학	N	N	N	Y	40	N	38400	0	3	0.00	0	0	0.00	0	0	0	49900	26900	38400	0.00	37.63	0	0	39366	38882	38366	37882	37366	39125	38125	619	11500	500	27640	50	1	123875069	47568	6.60	0.50	12	0.00	5814.00	77476.00	63300	20240416	-39.34	34500	20241029	11.30	0	0.00	0	0	0.00	0	63300	-39.34	20240416	34500	11.30	20241029	0.16	N	161390	500	619 억	46612695	N	N	153	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History