KissMeData/192820/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160941	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	163800	-3300	5	-1.97	12388340700	75362	110.74	167100	168200	161100	217000	117000	167100	164385.24	32.40	-4313	173633	170366	167033	163766	160433	172000	165400	57	49900	500	120310	100	1	11349509	18590	32.54	5.12	12	0.66	5034.00	31968.00	208000	20240614	-21.25	99800	20240315	64.13	173900	-5.81	20250121	140100	16.92	20250102	208000	-21.25	20240614	99800	64.13	20240315	0.51	N	192820	500	56 억	3677189	N	N	23	N	N
3	20250124	150940	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	163800	-3300	5	-1.97	11753336600	71485	105.04	167100	168200	161100	217000	117000	167100	164416.75	32.40	-4927	173633	170366	167033	163766	160433	172000	165400	57	49900	500	120310	100	1	11349509	18590	32.54	5.12	12	0.63	5034.00	31968.00	208000	20240614	-21.25	99800	20240315	64.13	173900	-5.81	20250121	140100	16.92	20250102	208000	-21.25	20240614	99800	64.13	20240315	0.51	N	192820	500	56 억	3677189	N	N	551	N	N
4	20250124	140939	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	163900	-3200	5	-1.92	10271515200	62450	91.76	167100	168200	161100	217000	117000	167100	164475.74	32.40	-4479	173633	170366	167033	163766	160433	172000	165400	57	49900	500	120310	100	1	11349509	18602	32.56	5.13	12	0.55	5034.00	31968.00	208000	20240614	-21.20	99800	20240315	64.23	173900	-5.75	20250121	140100	16.99	20250102	208000	-21.20	20240614	99800	64.23	20240315	0.51	N	192820	500	56 억	3677189	N	N	551	N	N
5	20250124	130941	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	164000	-3100	5	-1.86	8734854700	53073	77.98	167100	168200	161100	217000	117000	167100	164581.80	32.40	-3245	173633	170366	167033	163766	160433	172000	165400	57	49900	500	120310	100	1	11349509	18613	32.58	5.13	12	0.47	5034.00	31968.00	208000	20240614	-21.15	99800	20240315	64.33	173900	-5.69	20250121	140100	17.06	20250102	208000	-21.15	20240614	99800	64.33	20240315	0.51	N	192820	500	56 억	3677189	N	N	551	N	N
6	20250124	120937	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	164500	-2600	5	-1.56	7954869200	48326	71.01	167100	168200	161100	217000	117000	167100	164608.37	32.40	-2618	173633	170366	167033	163766	160433	172000	165400	57	49900	500	120310	100	1	11349509	18670	32.68	5.15	12	0.43	5034.00	31968.00	208000	20240614	-20.91	99800	20240315	64.83	173900	-5.41	20250121	140100	17.42	20250102	208000	-20.91	20240614	99800	64.83	20240315	0.51	N	192820	500	56 억	3677189	N	N	551	N	N
7	20250124	110939	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	164900	-2200	5	-1.32	6684187100	40597	59.65	167100	168200	161100	217000	117000	167100	164647.20	32.40	-2592	173633	170366	167033	163766	160433	172000	165400	57	49900	500	120310	100	1	11349509	18715	32.76	5.16	12	0.36	5034.00	31968.00	208000	20240614	-20.72	99800	20240315	65.23	173900	-5.18	20250121	140100	17.70	20250102	208000	-20.72	20240614	99800	65.23	20240315	0.51	N	192820	500	56 억	3677189	N	N	551	N	N
8	20250124	100935	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	165700	-1400	5	-0.84	4645411400	28246	41.50	167100	168200	161100	217000	117000	167100	164462.44	32.40	-4803	173633	170366	167033	163766	160433	172000	165400	57	49900	500	120310	100	1	11349509	18806	32.92	5.18	12	0.25	5034.00	31968.00	208000	20240614	-20.34	99800	20240315	66.03	173900	-4.72	20250121	140100	18.27	20250102	208000	-20.34	20240614	99800	66.03	20240315	0.51	N	192820	500	56 억	3677189	N	N	551	N	N
9	20250124	090941	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	161900	-5200	5	-3.11	1247518300	7618	11.19	167100	168200	161700	217000	117000	167100	163758.42	32.40	-4566	173633	170366	167033	163766	160433	172000	165400	57	49900	500	120310	100	1	11349509	18375	32.16	5.06	12	0.07	5034.00	31968.00	208000	20240614	-22.16	99800	20240315	62.22	173900	-6.90	20250121	140100	15.56	20250102	208000	-22.16	20240614	99800	62.22	20240315	0.51	N	192820	500	56 억	3677189	N	N	551	N	N
10	20250123	160935	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167100	200	2	0.12	11314310400	67793	82.57	167000	170300	163700	216500	116900	166900	166894.89	32.47	-2170	174900	170900	168900	164900	162900	169900	163900	57	49600	500	120160	100	1	11349509	18965	33.19	5.23	12	0.60	5034.00	31968.00	208000	20240614	-19.66	99800	20240315	67.43	173900	-3.91	20250121	140100	19.27	20250102	208000	-19.66	20240614	99800	67.43	20240315	0.51	N	192820	500	56 억	3684694	N	N	551	N	N
11	20250123	150933	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168000	1100	2	0.66	10554472900	63263	77.05	167000	170300	163700	216500	116900	166900	166834.85	32.47	-1809	174900	170900	168900	164900	162900	169900	163900	57	49600	500	120160	100	1	11349509	19067	33.37	5.26	12	0.56	5034.00	31968.00	208000	20240614	-19.23	99800	20240315	68.34	173900	-3.39	20250121	140100	19.91	20250102	208000	-19.23	20240614	99800	68.34	20240315	0.51	N	192820	500	56 억	3684694	N	N	22	N	N
12	20250123	140935	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167200	300	2	0.18	8230196900	49408	60.18	167000	170300	163700	216500	116900	166900	166576.20	32.47	999	174900	170900	168900	164900	162900	169900	163900	57	49600	500	120160	100	1	11349509	18976	33.21	5.23	12	0.44	5034.00	31968.00	208000	20240614	-19.62	99800	20240315	67.54	173900	-3.85	20250121	140100	19.34	20250102	208000	-19.62	20240614	99800	67.54	20240315	0.51	N	192820	500	56 억	3684694	N	N	22	N	N
13	20250123	130933	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167100	200	2	0.12	7200476600	43247	52.67	167000	170300	163700	216500	116900	166900	166496.56	32.47	1332	174900	170900	168900	164900	162900	169900	163900	57	49600	500	120160	100	1	11349509	18965	33.19	5.23	12	0.38	5034.00	31968.00	208000	20240614	-19.66	99800	20240315	67.43	173900	-3.91	20250121	140100	19.27	20250102	208000	-19.66	20240614	99800	67.43	20240315	0.51	N	192820	500	56 억	3684694	N	N	22	N	N
14	20250123	120934	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	165700	-1200	5	-0.72	6021043300	36168	44.05	167000	170300	163700	216500	116900	166900	166474.32	32.47	1799	174900	170900	168900	164900	162900	169900	163900	57	49600	500	120160	100	1	11349509	18806	32.92	5.18	12	0.32	5034.00	31968.00	208000	20240614	-20.34	99800	20240315	66.03	173900	-4.72	20250121	140100	18.27	20250102	208000	-20.34	20240614	99800	66.03	20240315	0.51	N	192820	500	56 억	3684694	N	N	22	N	N
15	20250123	110925	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	165600	-1300	5	-0.78	5134724000	30831	37.55	167000	170300	163700	216500	116900	166900	166544.19	32.47	1590	174900	170900	168900	164900	162900	169900	163900	57	49600	500	120160	100	1	11349509	18795	32.90	5.18	12	0.27	5034.00	31968.00	208000	20240614	-20.38	99800	20240315	65.93	173900	-4.77	20250121	140100	18.20	20250102	208000	-20.38	20240614	99800	65.93	20240315	0.51	N	192820	500	56 억	3684694	N	N	22	N	N
16	20250123	100933	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	164200	-2700	5	-1.62	3394187900	20288	24.71	167000	170300	164000	216500	116900	166900	167300.27	32.47	768	174900	170900	168900	164900	162900	169900	163900	57	49600	500	120160	100	1	11349509	18636	32.62	5.14	12	0.18	5034.00	31968.00	208000	20240614	-21.06	99800	20240315	64.53	173900	-5.58	20250121	140100	17.20	20250102	208000	-21.06	20240614	99800	64.53	20240315	0.51	N	192820	500	56 억	3684694	N	N	22	N	N
17	20250123	090934	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167700	800	2	0.48	699878800	4167	5.08	167000	169000	166900	216500	116900	166900	167957.48	32.47	232	174900	170900	168900	164900	162900	169900	163900	57	49600	500	120160	100	1	11349509	19033	33.31	5.25	12	0.04	5034.00	31968.00	208000	20240614	-19.38	99800	20240315	68.04	173900	-3.57	20250121	140100	19.70	20250102	208000	-19.38	20240614	99800	68.04	20240315	0.51	N	192820	500	56 억	3684694	N	N	22	N	N
18	20250122	160926	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166900	-1300	5	-0.77	13767879300	81768	85.69	171400	172900	166900	218500	117800	168200	168377.59	32.56	-20031	176533	172366	169733	165566	162933	171050	164250	57	50300	500	121100	100	1	11349509	18942	33.15	5.22	12	0.72	5034.00	31968.00	208000	20240614	-19.76	99800	20240315	67.23	173900	-4.03	20250121	140100	19.13	20250102	208000	-19.76	20240614	99800	67.23	20240315	0.52	N	192820	500	56 억	3695656	N	N	22	N	N
19	20250122	150927	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167000	-1200	5	-0.71	12762997600	75751	79.38	171400	172900	166900	218500	117800	168200	168486.19	32.56	-18484	176533	172366	169733	165566	162933	171050	164250	57	50300	500	121100	100	1	11349509	18954	33.17	5.22	12	0.67	5034.00	31968.00	208000	20240614	-19.71	99800	20240315	67.33	173900	-3.97	20250121	140100	19.20	20250102	208000	-19.71	20240614	99800	67.33	20240315	0.52	N	192820	500	56 억	3695656	N	N	112	N	N
20	20250122	140926	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167700	-500	5	-0.30	10355665500	61363	64.31	171400	172900	167100	218500	117800	168200	168760.74	32.56	-13327	176533	172366	169733	165566	162933	171050	164250	57	50300	500	121100	100	1	11349509	19033	33.31	5.25	12	0.54	5034.00	31968.00	208000	20240614	-19.38	99800	20240315	68.04	173900	-3.57	20250121	140100	19.70	20250102	208000	-19.38	20240614	99800	68.04	20240315	0.52	N	192820	500	56 억	3695656	N	N	112	N	N
21	20250122	130928	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168000	-200	5	-0.12	8090863200	47858	50.15	171400	172900	167700	218500	117800	168200	169059.79	32.56	-7630	176533	172366	169733	165566	162933	171050	164250	57	50300	500	121100	100	1	11349509	19067	33.37	5.26	12	0.42	5034.00	31968.00	208000	20240614	-19.23	99800	20240315	68.34	173900	-3.39	20250121	140100	19.91	20250102	208000	-19.23	20240614	99800	68.34	20240315	0.52	N	192820	500	56 억	3695656	N	N	112	N	N
22	20250122	120925	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168600	400	2	0.24	6724270800	39745	41.65	171400	172900	167700	218500	117800	168200	169185.33	32.56	-6550	176533	172366	169733	165566	162933	171050	164250	57	50300	500	121100	100	1	11349509	19135	33.49	5.27	12	0.35	5034.00	31968.00	208000	20240614	-18.94	99800	20240315	68.94	173900	-3.05	20250121	140100	20.34	20250102	208000	-18.94	20240614	99800	68.94	20240315	0.52	N	192820	500	56 억	3695656	N	N	112	N	N
23	20250122	110927	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168600	400	2	0.24	5453453000	32187	33.73	171400	172900	167900	218500	117800	168200	169430.30	32.56	-5551	176533	172366	169733	165566	162933	171050	164250	57	50300	500	121100	100	1	11349509	19135	33.49	5.27	12	0.28	5034.00	31968.00	208000	20240614	-18.94	99800	20240315	68.94	173900	-3.05	20250121	140100	20.34	20250102	208000	-18.94	20240614	99800	68.94	20240315	0.52	N	192820	500	56 억	3695656	N	N	112	N	N
24	20250122	100927	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	169400	1200	2	0.71	3664679800	21587	22.62	171400	172900	167900	218500	117800	168200	169763.27	32.56	-4437	176533	172366	169733	165566	162933	171050	164250	57	50300	500	121100	100	1	11349509	19226	33.65	5.30	12	0.19	5034.00	31968.00	208000	20240614	-18.56	99800	20240315	69.74	173900	-2.59	20250121	140100	20.91	20250102	208000	-18.56	20240614	99800	69.74	20240315	0.52	N	192820	500	56 억	3695656	N	N	112	N	N
25	20250122	090928	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168100	-100	5	-0.06	1561842900	9179	9.62	171400	172900	168000	218500	117800	168200	170153.93	32.56	-2079	176533	172366	169733	165566	162933	171050	164250	57	50300	500	121100	100	1	11349509	19079	33.39	5.26	12	0.08	5034.00	31968.00	208000	20240614	-19.18	99800	20240315	68.44	173900	-3.34	20250121	140100	19.99	20250102	208000	-19.18	20240614	99800	68.44	20240315	0.52	N	192820	500	56 억	3695656	N	N	112	N	N
26	20250121	160920	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168200	0	3	0.00	16096932900	95168	123.94	170000	173900	167100	218500	117800	168200	169143.58	32.59	-13143	173533	170866	168333	165666	163133	170800	165600	57	50300	500	121100	100	1	11349509	19090	33.41	5.26	12	0.84	5034.00	31968.00	208000	20240614	-19.13	99800	20240315	68.54	173900	-3.28	20250121	140100	20.06	20250102	208000	-19.13	20240614	99800	68.54	20240315	0.48	N	192820	500	56 억	3698831	N	N	112	N	N
27	20250121	150922	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167800	-400	5	-0.24	15287400000	90359	117.68	170000	173900	167100	218500	117800	168200	169185.14	32.59	-11522	173533	170866	168333	165666	163133	170800	165600	57	50300	500	121100	100	1	11349509	19044	33.33	5.25	12	0.80	5034.00	31968.00	208000	20240614	-19.33	99800	20240315	68.14	173900	-3.51	20250121	140100	19.77	20250102	208000	-19.33	20240614	99800	68.14	20240315	0.48	N	192820	500	56 억	3698831	N	N	100	N	N
28	20250121	140924	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167700	-500	5	-0.30	13317543200	78605	102.37	170000	173900	167100	218500	117800	168200	169423.61	32.59	-7224	173533	170866	168333	165666	163133	170800	165600	57	50300	500	121100	100	1	11349509	19033	33.31	5.25	12	0.69	5034.00	31968.00	208000	20240614	-19.38	99800	20240315	68.04	173900	-3.57	20250121	140100	19.70	20250102	208000	-19.38	20240614	99800	68.04	20240315	0.48	N	192820	500	56 억	3698831	N	N	100	N	N
29	20250121	130922	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	169000	800	2	0.48	11887572500	70090	91.28	170000	173900	167100	218500	117800	168200	169604.40	32.59	-6014	173533	170866	168333	165666	163133	170800	165600	57	50300	500	121100	100	1	11349509	19181	33.57	5.29	12	0.62	5034.00	31968.00	208000	20240614	-18.75	99800	20240315	69.34	173900	-2.82	20250121	140100	20.63	20250102	208000	-18.75	20240614	99800	69.34	20240315	0.48	N	192820	500	56 억	3698831	N	N	100	N	N
30	20250121	120905	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	170600	2400	2	1.43	10524651300	62059	80.82	170000	173900	167100	218500	117800	168200	169591.06	32.59	-4910	173533	170866	168333	165666	163133	170800	165600	57	50300	500	121100	100	1	11349509	19362	33.89	5.34	12	0.55	5034.00	31968.00	208000	20240614	-17.98	99800	20240315	70.94	173900	-1.90	20250121	140100	21.77	20250102	208000	-17.98	20240614	99800	70.94	20240315	0.48	N	192820	500	56 억	3698831	N	N	100	N	N
31	20250121	110835	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168000	-200	5	-0.12	8522631400	50267	65.46	170000	173900	167100	218500	117800	168200	169547.25	32.59	-4404	173533	170866	168333	165666	163133	170800	165600	57	50300	500	121100	100	1	11349509	19067	33.37	5.26	12	0.44	5034.00	31968.00	208000	20240614	-19.23	99800	20240315	68.34	173900	-3.39	20250121	140100	19.91	20250102	208000	-19.23	20240614	99800	68.34	20240315	0.48	N	192820	500	56 억	3698831	N	N	100	N	N
32	20250121	100831	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168300	100	2	0.06	5890755300	34595	45.05	170000	173900	168200	218500	117800	168200	170277.65	32.59	-517	173533	170866	168333	165666	163133	170800	165600	57	50300	500	121100	100	1	11349509	19101	33.43	5.26	12	0.30	5034.00	31968.00	208000	20240614	-19.09	99800	20240315	68.64	173900	-3.22	20250121	140100	20.13	20250102	208000	-19.09	20240614	99800	68.64	20240315	0.48	N	192820	500	56 억	3698831	N	N	100	N	N
33	20250121	090924	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	171400	3200	2	1.90	2644998700	15427	20.09	170000	173900	169800	218500	117800	168200	171452.56	32.59	3312	173533	170866	168333	165666	163133	170800	165600	57	50300	500	121100	100	1	11349509	19453	34.05	5.36	12	0.14	5034.00	31968.00	208000	20240614	-17.60	99800	20240315	71.74	173900	-1.44	20250121	140100	22.34	20250102	208000	-17.60	20240614	99800	71.74	20240315	0.48	N	192820	500	56 억	3698831	N	N	100	N	N
34	20250120	160910	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168200	700	2	0.42	12938412000	76673	87.21	168200	171000	165800	217500	117300	167500	168748.58	32.54	-8899	172033	169766	167633	165366	163233	168700	164300	57	50000	500	120600	100	1	11349509	19090	33.41	5.26	12	0.68	5034.00	31968.00	208000	20240614	-19.13	99800	20240315	68.54	171000	-1.64	20250120	140100	20.06	20250102	208000	-19.13	20240614	99800	68.54	20240315	0.67	N	192820	500	56 억	3693003	N	N	100	N	N
35	20250120	150922	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167700	200	2	0.12	12528903000	74235	84.44	168200	171000	165800	217500	117300	167500	168773.55	32.54	-8386	172033	169766	167633	165366	163233	168700	164300	57	50000	500	120600	100	1	11349509	19033	33.31	5.25	12	0.65	5034.00	31968.00	208000	20240614	-19.38	99800	20240315	68.04	171000	-1.93	20250120	140100	19.70	20250102	208000	-19.38	20240614	99800	68.04	20240315	0.67	N	192820	500	56 억	3693003	N	N	71	N	N
36	20250120	140920	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	168400	900	2	0.54	10807811800	64006	72.80	168200	171000	165800	217500	117300	167500	168856.25	32.54	-6684	172033	169766	167633	165366	163233	168700	164300	57	50000	500	120600	100	1	11349509	19113	33.45	5.27	12	0.56	5034.00	31968.00	208000	20240614	-19.04	99800	20240315	68.74	171000	-1.52	20250120	140100	20.20	20250102	208000	-19.04	20240614	99800	68.74	20240315	0.67	N	192820	500	56 억	3693003	N	N	71	N	N
37	20250120	130920	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	169500	2000	2	1.19	9076687000	53760	61.15	168200	171000	165800	217500	117300	167500	168837.21	32.54	-3843	172033	169766	167633	165366	163233	168700	164300	57	50000	500	120600	100	1	11349509	19237	33.67	5.30	12	0.47	5034.00	31968.00	208000	20240614	-18.51	99800	20240315	69.84	171000	-0.88	20250120	140100	20.99	20250102	208000	-18.51	20240614	99800	69.84	20240315	0.67	N	192820	500	56 억	3693003	N	N	71	N	N
38	20250120	120921	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	170000	2500	2	1.49	7910630900	46881	53.32	168200	171000	165800	217500	117300	167500	168738.55	32.54	-2497	172033	169766	167633	165366	163233	168700	164300	57	50000	500	120600	100	1	11349509	19294	33.77	5.32	12	0.41	5034.00	31968.00	208000	20240614	-18.27	99800	20240315	70.34	171000	-0.58	20250120	140100	21.34	20250102	208000	-18.27	20240614	99800	70.34	20240315	0.67	N	192820	500	56 억	3693003	N	N	71	N	N
39	20250120	110921	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	169500	2000	2	1.19	6268579100	37212	42.33	168200	171000	165800	217500	117300	167500	168455.88	32.54	-2799	172033	169766	167633	165366	163233	168700	164300	57	50000	500	120600	100	1	11349509	19237	33.67	5.30	12	0.33	5034.00	31968.00	208000	20240614	-18.51	99800	20240315	69.84	171000	-0.88	20250120	140100	20.99	20250102	208000	-18.51	20240614	99800	69.84	20240315	0.67	N	192820	500	56 억	3693003	N	N	71	N	N
40	20250120	100921	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	170000	2500	2	1.49	4200522800	25001	28.44	168200	171000	165800	217500	117300	167500	168014.21	32.54	-2364	172033	169766	167633	165366	163233	168700	164300	57	50000	500	120600	100	1	11349509	19294	33.77	5.32	12	0.22	5034.00	31968.00	208000	20240614	-18.27	99800	20240315	70.34	171000	-0.58	20250120	140100	21.34	20250102	208000	-18.27	20240614	99800	70.34	20240315	0.67	N	192820	500	56 억	3693003	N	N	71	N	N
41	20250120	090922	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166500	-1000	5	-0.60	1114055100	6642	7.55	168200	168700	165800	217500	117300	167500	167728.90	32.54	-1896	172033	169766	167633	165366	163233	168700	164300	57	50000	500	120600	100	1	11349509	18897	33.08	5.21	12	0.06	5034.00	31968.00	208000	20240614	-19.95	99800	20240315	66.83	169900	-2.00	20250117	140100	18.84	20250102	208000	-19.95	20240614	99800	66.83	20240315	0.67	N	192820	500	56 억	3693003	N	N	71	N	N
42	20250117	160918	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	167500	700	2	0.42	14631683000	87738	40.81	169700	169900	165500	216500	116800	166800	166765.15	32.66	-26239	176533	171666	162333	157466	148133	174100	159900	57	49700	500	120090	100	1	11349509	19010	33.27	5.24	12	0.77	5034.00	31968.00	208000	20240614	-19.47	99800	20240315	67.84	169900	-1.41	20250117	140100	19.56	20250102	208000	-19.47	20240614	99800	67.84	20240315	0.64	N	192820	500	56 억	3706459	N	N	71	N	N
43	20250117	150920	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166300	-500	5	-0.30	13880477800	83245	38.72	169700	169900	165500	216500	116800	166800	166742.36	32.66	-24895	176533	171666	162333	157466	148133	174100	159900	57	49700	500	120090	100	1	11349509	18874	33.04	5.20	12	0.73	5034.00	31968.00	208000	20240614	-20.05	99800	20240315	66.63	169900	-2.12	20250117	140100	18.70	20250102	208000	-20.05	20240614	99800	66.63	20240315	0.64	N	192820	500	56 억	3706459	N	N	645	N	N
44	20250117	140921	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166300	-500	5	-0.30	12353232600	74052	34.45	169700	169900	165500	216500	116800	166800	166818.39	32.66	-22439	176533	171666	162333	157466	148133	174100	159900	57	49700	500	120090	100	1	11349509	18874	33.04	5.20	12	0.65	5034.00	31968.00	208000	20240614	-20.05	99800	20240315	66.63	169900	-2.12	20250117	140100	18.70	20250102	208000	-20.05	20240614	99800	66.63	20240315	0.64	N	192820	500	56 억	3706459	N	N	645	N	N
45	20250117	130919	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166000	-800	5	-0.48	10868982400	65146	30.30	169700	169900	165500	216500	116800	166800	166840.47	32.66	-21752	176533	171666	162333	157466	148133	174100	159900	57	49700	500	120090	100	1	11349509	18840	32.98	5.19	12	0.57	5034.00	31968.00	208000	20240614	-20.19	99800	20240315	66.33	169900	-2.30	20250117	140100	18.49	20250102	208000	-20.19	20240614	99800	66.33	20240315	0.64	N	192820	500	56 억	3706459	N	N	645	N	N
46	20250117	120921	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	165600	-1200	5	-0.72	9649416300	57810	26.89	169700	169900	165500	216500	116800	166800	166916.38	32.66	-19698	176533	171666	162333	157466	148133	174100	159900	57	49700	500	120090	100	1	11349509	18795	32.90	5.18	12	0.51	5034.00	31968.00	208000	20240614	-20.38	99800	20240315	65.93	169900	-2.53	20250117	140100	18.20	20250102	208000	-20.38	20240614	99800	65.93	20240315	0.64	N	192820	500	56 억	3706459	N	N	645	N	N
47	20250117	110919	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166400	-400	5	-0.24	8331870200	49873	23.20	169700	169900	165500	216500	116800	166800	167062.64	32.66	-17583	176533	171666	162333	157466	148133	174100	159900	57	49700	500	120090	100	1	11349509	18886	33.06	5.21	12	0.44	5034.00	31968.00	208000	20240614	-20.00	99800	20240315	66.73	169900	-2.06	20250117	140100	18.77	20250102	208000	-20.00	20240614	99800	66.73	20240315	0.64	N	192820	500	56 억	3706459	N	N	645	N	N
48	20250117	100921	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166500	-300	5	-0.18	6322037200	37829	17.60	169700	169900	165500	216500	116800	166800	167122.91	32.66	-12230	176533	171666	162333	157466	148133	174100	159900	57	49700	500	120090	100	1	11349509	18897	33.08	5.21	12	0.33	5034.00	31968.00	208000	20240614	-19.95	99800	20240315	66.83	169900	-2.00	20250117	140100	18.84	20250102	208000	-19.95	20240614	99800	66.83	20240315	0.64	N	192820	500	56 억	3706459	N	N	645	N	N
49	20250117	090921	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166200	-600	5	-0.36	2819880800	16772	7.80	169700	169900	165500	216500	116800	166800	168143.97	32.66	-5770	176533	171666	162333	157466	148133	174100	159900	57	49700	500	120090	100	1	11349509	18863	33.02	5.20	12	0.15	5034.00	31968.00	208000	20240614	-20.10	99800	20240315	66.53	169900	-2.18	20250117	140100	18.63	20250102	208000	-20.10	20240614	99800	66.53	20240315	0.64	N	192820	500	56 억	3706459	N	N	645	N	N
50	20250116	160914	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166800	15600	2	10.32	34726401300	214610	228.57	153400	167200	153000	196500	105900	151200	161800.74	31.90	78058	159933	155566	153333	148966	146733	154450	147850	57	45300	500	108860	100	1	11349509	18931	33.13	5.22	12	1.89	5034.00	31968.00	208000	20240614	-19.81	99800	20240315	67.13	167200	-0.24	20250116	140100	19.06	20250102	208000	-19.81	20240614	99800	67.13	20240315	0.65	N	192820	500	56 억	3620218	N	N	645	N	N
51	20250116	150828	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166600	15400	2	10.19	33363552500	206433	219.86	153400	167200	153000	196500	105900	151200	161619.28	31.90	75200	159933	155566	153333	148966	146733	154450	147850	57	45300	500	108860	100	1	11349509	18908	33.09	5.21	12	1.82	5034.00	31968.00	208000	20240614	-19.90	99800	20240315	66.93	167200	-0.36	20250116	140100	18.92	20250102	208000	-19.90	20240614	99800	66.93	20240315	0.65	N	192820	500	56 억	3620218	N	N	186	N	N
52	20250116	140918	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	166600	15400	2	10.19	28941518400	179910	191.62	153400	166800	153000	196500	105900	151200	160866.65	31.90	67361	159933	155566	153333	148966	146733	154450	147850	57	45300	500	108860	100	1	11349509	18908	33.09	5.21	12	1.59	5034.00	31968.00	208000	20240614	-19.90	99800	20240315	66.93	166800	-0.12	20250116	140100	18.92	20250102	208000	-19.90	20240614	99800	66.93	20240315	0.65	N	192820	500	56 억	3620218	N	N	186	N	N
53	20250116	130917	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	165500	14300	2	9.46	24667038700	154025	164.05	153400	165900	153000	196500	105900	151200	160149.58	31.90	60724	159933	155566	153333	148966	146733	154450	147850	57	45300	500	108860	100	1	11349509	18783	32.88	5.18	12	1.36	5034.00	31968.00	208000	20240614	-20.43	99800	20240315	65.83	165900	-0.24	20250116	140100	18.13	20250102	208000	-20.43	20240614	99800	65.83	20240315	0.65	N	192820	500	56 억	3620218	N	N	186	N	N
54	20250116	120917	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	162400	11200	2	7.41	19369764500	121754	129.68	153400	162400	153000	196500	105900	151200	159089.35	31.90	50575	159933	155566	153333	148966	146733	154450	147850	57	45300	500	108860	100	1	11349509	18432	32.26	5.08	12	1.07	5034.00	31968.00	208000	20240614	-21.92	99800	20240315	62.73	162400	0.00	20250116	140100	15.92	20250102	208000	-21.92	20240614	99800	62.73	20240315	0.65	N	192820	500	56 억	3620218	N	N	186	N	N
55	20250116	110919	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	159200	8000	2	5.29	15533782000	97935	104.31	153400	161000	153000	196500	105900	151200	158613.18	31.90	42789	159933	155566	153333	148966	146733	154450	147850	57	45300	500	108860	100	1	11349509	18068	31.62	4.98	12	0.86	5034.00	31968.00	208000	20240614	-23.46	99800	20240315	59.52	161000	-1.12	20250116	140100	13.63	20250102	208000	-23.46	20240614	99800	59.52	20240315	0.65	N	192820	500	56 억	3620218	N	N	186	N	N
56	20250116	100919	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	159300	8100	2	5.36	10595656800	67052	71.41	153400	160600	153000	196500	105900	151200	158021.49	31.90	34820	159933	155566	153333	148966	146733	154450	147850	57	45300	500	108860	100	1	11349509	18080	31.64	4.98	12	0.59	5034.00	31968.00	208000	20240614	-23.41	99800	20240315	59.62	160600	-0.81	20250116	140100	13.70	20250102	208000	-23.41	20240614	99800	59.62	20240315	0.65	N	192820	500	56 억	3620218	N	N	186	N	N
57	20250116	090920	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	156500	5300	2	3.51	3071875400	19643	20.92	153400	158700	153000	196500	105900	151200	156385.25	31.90	9855	159933	155566	153333	148966	146733	154450	147850	57	45300	500	108860	100	1	11349509	17762	31.09	4.90	12	0.17	5034.00	31968.00	208000	20240614	-24.76	99800	20240315	56.81	158700	-1.39	20250116	140100	11.71	20250102	208000	-24.76	20240614	99800	56.81	20240315	0.65	N	192820	500	56 억	3620218	N	N	186	N	N
58	20250115	160915	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	151200	-1800	5	-1.18	14339807600	93413	111.99	154400	157700	151100	198900	107100	153000	153512.12	31.95	-2811	159400	156200	153700	150500	148000	154950	149250	57	45900	500	110160	100	1	11349509	17160	30.04	4.73	12	0.82	5034.00	31968.00	208000	20240614	-27.31	99800	20240315	51.50	158600	-4.67	20250113	140100	7.92	20250102	208000	-27.31	20240614	99800	51.50	20240315	0.69	N	192820	500	56 억	3625953	N	N	186	N	N
59	20250115	150917	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	151300	-1700	5	-1.11	13954598800	90868	108.94	154400	157700	151100	198900	107100	153000	153570.00	31.95	-3080	159400	156200	153700	150500	148000	154950	149250	57	45900	500	110160	100	1	11349509	17172	30.06	4.73	12	0.80	5034.00	31968.00	208000	20240614	-27.26	99800	20240315	51.60	158600	-4.60	20250113	140100	7.99	20250102	208000	-27.26	20240614	99800	51.60	20240315	0.69	N	192820	500	56 억	3625953	N	N	43	N	N
60	20250115	140910	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	151800	-1200	5	-0.78	11733896700	76213	91.37	154400	157700	151700	198900	107100	153000	153961.88	31.95	-4183	159400	156200	153700	150500	148000	154950	149250	57	45900	500	110160	100	1	11349509	17229	30.15	4.75	12	0.67	5034.00	31968.00	208000	20240614	-27.02	99800	20240315	52.10	158600	-4.29	20250113	140100	8.35	20250102	208000	-27.02	20240614	99800	52.10	20240315	0.69	N	192820	500	56 억	3625953	N	N	43	N	N
61	20250115	130916	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	152600	-400	5	-0.26	9994670700	64802	77.69	154400	157700	151800	198900	107100	153000	154233.99	31.95	-1019	159400	156200	153700	150500	148000	154950	149250	57	45900	500	110160	100	1	11349509	17319	30.31	4.77	12	0.57	5034.00	31968.00	208000	20240614	-26.63	99800	20240315	52.91	158600	-3.78	20250113	140100	8.92	20250102	208000	-26.63	20240614	99800	52.91	20240315	0.69	N	192820	500	56 억	3625953	N	N	43	N	N
62	20250115	120901	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	153500	500	2	0.33	9260488300	60001	71.94	154400	157700	151800	198900	107100	153000	154338.90	31.95	-1076	159400	156200	153700	150500	148000	154950	149250	57	45900	500	110160	100	1	11349509	17421	30.49	4.80	12	0.53	5034.00	31968.00	208000	20240614	-26.20	99800	20240315	53.81	158600	-3.22	20250113	140100	9.56	20250102	208000	-26.20	20240614	99800	53.81	20240315	0.69	N	192820	500	56 억	3625953	N	N	43	N	N
63	20250115	110916	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	152200	-800	5	-0.52	8016142200	51844	62.16	154400	157700	152100	198900	107100	153000	154620.44	31.95	-1241	159400	156200	153700	150500	148000	154950	149250	57	45900	500	110160	100	1	11349509	17274	30.23	4.76	12	0.46	5034.00	31968.00	208000	20240614	-26.83	99800	20240315	52.51	158600	-4.04	20250113	140100	8.64	20250102	208000	-26.83	20240614	99800	52.51	20240315	0.69	N	192820	500	56 억	3625953	N	N	43	N	N
64	20250115	100915	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	155100	2100	2	1.37	5711626700	36829	44.15	154400	157700	152600	198900	107100	153000	155085.03	31.95	4270	159400	156200	153700	150500	148000	154950	149250	57	45900	500	110160	100	1	11349509	17603	30.81	4.85	12	0.32	5034.00	31968.00	208000	20240614	-25.43	99800	20240315	55.41	158600	-2.21	20250113	140100	10.71	20250102	208000	-25.43	20240614	99800	55.41	20240315	0.69	N	192820	500	56 억	3625953	N	N	43	N	N
65	20250115	090919	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	155800	2800	2	1.83	1143863600	7427	8.90	154400	155800	152600	198900	107100	153000	154014.22	31.95	856	159400	156200	153700	150500	148000	154950	149250	57	45900	500	110160	100	1	11349509	17683	30.95	4.87	12	0.07	5034.00	31968.00	208000	20240614	-25.10	99800	20240315	56.11	158600	-1.77	20250113	140100	11.21	20250102	208000	-25.10	20240614	99800	56.11	20240315	0.69	N	192820	500	56 억	3625953	N	N	43	N	N
66	20250114	160857	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	153000	-1900	5	-1.23	12666824500	82987	46.78	156900	156900	151200	201000	108500	154900	152635.46	32.13	-17805	163566	159232	154266	149932	144966	161400	152100	57	46100	500	111520	100	1	11349509	17365	30.39	4.79	12	0.73	5034.00	31968.00	208000	20240614	-26.44	99800	20240315	53.31	158600	-3.53	20250113	140100	9.21	20250102	208000	-26.44	20240614	99800	53.31	20240315	0.67	N	192820	500	56 억	3646713	N	N	43	N	N
67	20250114	150914	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	153100	-1800	5	-1.16	12138025700	79531	44.83	156900	156900	151200	201000	108500	154900	152620.03	32.13	-18475	163566	159232	154266	149932	144966	161400	152100	57	46100	500	111520	100	1	11349509	17376	30.41	4.79	12	0.70	5034.00	31968.00	208000	20240614	-26.39	99800	20240315	53.41	158600	-3.47	20250113	140100	9.28	20250102	208000	-26.39	20240614	99800	53.41	20240315	0.67	N	192820	500	56 억	3646713	N	N	350	N	N
68	20250114	140911	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	152700	-2200	5	-1.42	10019697700	65668	37.01	156900	156900	151200	201000	108500	154900	152581.10	32.13	-19563	163566	159232	154266	149932	144966	161400	152100	57	46100	500	111520	100	1	11349509	17331	30.33	4.78	12	0.58	5034.00	31968.00	208000	20240614	-26.59	99800	20240315	53.01	158600	-3.72	20250113	140100	8.99	20250102	208000	-26.59	20240614	99800	53.01	20240315	0.67	N	192820	500	56 억	3646713	N	N	350	N	N
69	20250114	130910	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	152500	-2400	5	-1.55	8648401500	56689	31.95	156900	156900	151200	201000	108500	154900	152558.68	32.13	-17898	163566	159232	154266	149932	144966	161400	152100	57	46100	500	111520	100	1	11349509	17308	30.29	4.77	12	0.50	5034.00	31968.00	208000	20240614	-26.68	99800	20240315	52.81	158600	-3.85	20250113	140100	8.85	20250102	208000	-26.68	20240614	99800	52.81	20240315	0.67	N	192820	500	56 억	3646713	N	N	350	N	N
70	20250114	120907	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	151500	-3400	5	-2.19	7523455400	49283	27.78	156900	156900	151200	201000	108500	154900	152658.18	32.13	-16562	163566	159232	154266	149932	144966	161400	152100	57	46100	500	111520	100	1	11349509	17195	30.10	4.74	12	0.43	5034.00	31968.00	208000	20240614	-27.16	99800	20240315	51.80	158600	-4.48	20250113	140100	8.14	20250102	208000	-27.16	20240614	99800	51.80	20240315	0.67	N	192820	500	56 억	3646713	N	N	350	N	N
71	20250114	110908	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	151700	-3200	5	-2.07	5919102700	38694	21.81	156900	156900	151500	201000	108500	154900	152972.06	32.13	-12441	163566	159232	154266	149932	144966	161400	152100	57	46100	500	111520	100	1	11349509	17217	30.14	4.75	12	0.34	5034.00	31968.00	208000	20240614	-27.07	99800	20240315	52.00	158600	-4.35	20250113	140100	8.28	20250102	208000	-27.07	20240614	99800	52.00	20240315	0.67	N	192820	500	56 억	3646713	N	N	350	N	N
72	20250114	100906	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	152700	-2200	5	-1.42	4070435400	26537	14.96	156900	156900	151900	201000	108500	154900	153387.12	32.13	-6825	163566	159232	154266	149932	144966	161400	152100	57	46100	500	111520	100	1	11349509	17331	30.33	4.78	12	0.23	5034.00	31968.00	208000	20240614	-26.59	99800	20240315	53.01	158600	-3.72	20250113	140100	8.99	20250102	208000	-26.59	20240614	99800	53.01	20240315	0.67	N	192820	500	56 억	3646713	N	N	350	N	N
73	20250114	090910	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	152700	-2200	5	-1.42	1182082900	7660	4.32	156900	156900	152500	201000	108500	154900	154318.84	32.13	-2144	163566	159232	154266	149932	144966	161400	152100	57	46100	500	111520	100	1	11349509	17331	30.33	4.78	12	0.07	5034.00	31968.00	208000	20240614	-26.59	99800	20240315	53.01	158600	-3.72	20250113	140100	8.99	20250102	208000	-26.59	20240614	99800	53.01	20240315	0.67	N	192820	500	56 억	3646713	N	N	350	N	N
74	20250113	160857	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	154900	7500	2	5.09	27472009700	176911	274.09	149300	158600	149300	191600	103200	147400	155304.47	31.95	30947	155800	151600	148800	144600	141800	150200	143200	57	44200	500	106120	100	1	11349509	17580	30.77	4.85	12	1.56	5034.00	31968.00	208000	20240614	-25.53	99800	20240315	55.21	158600	-2.33	20250113	140100	10.56	20250102	208000	-25.53	20240614	99800	55.21	20240315	0.65	N	192820	500	56 억	3625855	N	N	350	N	N
75	20250113	150902	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	154100	6700	2	4.55	25045897600	161258	249.84	149300	158600	149300	191600	103200	147400	155334.19	31.95	26315	155800	151600	148800	144600	141800	150200	143200	57	44200	500	106120	100	1	11349509	17490	30.61	4.82	12	1.42	5034.00	31968.00	208000	20240614	-25.91	99800	20240315	54.41	158600	-2.84	20250113	140100	9.99	20250102	208000	-25.91	20240614	99800	54.41	20240315	0.65	N	192820	500	56 억	3625855	N	N	603	N	N
76	20250113	140839	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	153800	6400	2	4.34	23212203900	149342	231.38	149300	158600	149300	191600	103200	147400	155450.11	31.95	27548	155800	151600	148800	144600	141800	150200	143200	57	44200	500	106120	100	1	11349509	17456	30.55	4.81	12	1.32	5034.00	31968.00	208000	20240614	-26.06	99800	20240315	54.11	158600	-3.03	20250113	140100	9.78	20250102	208000	-26.06	20240614	99800	54.11	20240315	0.65	N	192820	500	56 억	3625855	N	N	603	N	N
77	20250113	130849	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	154700	7300	2	4.95	21307896900	137003	212.26	149300	158600	149300	191600	103200	147400	155551.06	31.95	26133	155800	151600	148800	144600	141800	150200	143200	57	44200	500	106120	100	1	11349509	17558	30.73	4.84	12	1.21	5034.00	31968.00	208000	20240614	-25.62	99800	20240315	55.01	158600	-2.46	20250113	140100	10.42	20250102	208000	-25.62	20240614	99800	55.01	20240315	0.65	N	192820	500	56 억	3625855	N	N	603	N	N
78	20250113	120852	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	154600	7200	2	4.88	19936815500	128109	198.48	149300	158600	149300	191600	103200	147400	155648.06	31.95	25445	155800	151600	148800	144600	141800	150200	143200	57	44200	500	106120	100	1	11349509	17546	30.71	4.84	12	1.13	5034.00	31968.00	208000	20240614	-25.67	99800	20240315	54.91	158600	-2.52	20250113	140100	10.35	20250102	208000	-25.67	20240614	99800	54.91	20240315	0.65	N	192820	500	56 억	3625855	N	N	603	N	N
79	20250113	110850	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	155500	8100	2	5.50	18281063900	117382	181.86	149300	158600	149300	191600	103200	147400	155766.73	31.95	24981	155800	151600	148800	144600	141800	150200	143200	57	44200	500	106120	100	1	11349509	17648	30.89	4.86	12	1.03	5034.00	31968.00	208000	20240614	-25.24	99800	20240315	55.81	158600	-1.95	20250113	140100	10.99	20250102	208000	-25.24	20240614	99800	55.81	20240315	0.65	N	192820	500	56 억	3625855	N	N	603	N	N
80	20250113	100849	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	154700	7300	2	4.95	15662150200	100484	155.68	149300	158600	149300	191600	103200	147400	155898.91	31.95	23864	155800	151600	148800	144600	141800	150200	143200	57	44200	500	106120	100	1	11349509	17558	30.73	4.84	12	0.89	5034.00	31968.00	208000	20240614	-25.62	99800	20240315	55.01	158600	-2.46	20250113	140100	10.42	20250102	208000	-25.62	20240614	99800	55.01	20240315	0.65	N	192820	500	56 억	3625855	N	N	603	N	N
81	20250113	090855	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	156200	8800	2	5.97	5537410500	36057	55.86	149300	156400	149300	191600	103200	147400	153638.86	31.95	16422	155800	151600	148800	144600	141800	150200	143200	57	44200	500	106120	100	1	11349509	17728	31.03	4.89	12	0.32	5034.00	31968.00	208000	20240614	-24.90	99800	20240315	56.51	156400	-0.13	20250113	140100	11.49	20250102	208000	-24.90	20240614	99800	56.51	20240315	0.65	N	192820	500	56 억	3625855	N	N	603	N	N
82	20250110	160831	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147400	-3000	5	-1.99	9523369500	64317	81.23	148900	153000	146000	195500	105300	150400	148070.42	32.00	-8342	154400	152400	150100	148100	145800	153400	149100	57	45100	500	108280	100	1	11349509	16729	29.28	4.61	12	0.57	5034.00	31968.00	208000	20240614	-29.13	99800	20240315	47.70	153000	-3.66	20250110	140100	5.21	20250102	208000	-29.13	20240614	99800	47.70	20240315	0.70	N	192820	500	56 억	3631966	N	N	603	N	N
83	20250110	150841	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147000	-3400	5	-2.26	8862913600	59828	75.56	148900	153000	146000	195500	105300	150400	148139.89	32.00	-10379	154400	152400	150100	148100	145800	153400	149100	57	45100	500	108280	100	1	11349509	16684	29.20	4.60	12	0.53	5034.00	31968.00	208000	20240614	-29.33	99800	20240315	47.29	153000	-3.92	20250110	140100	4.93	20250102	208000	-29.33	20240614	99800	47.29	20240315	0.70	N	192820	500	56 억	3631966	N	N	165	N	N
84	20250110	140846	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	146200	-4200	5	-2.79	7363294100	49656	62.71	148900	153000	146000	195500	105300	150400	148286.09	32.00	-10281	154400	152400	150100	148100	145800	153400	149100	57	45100	500	108280	100	1	11349509	16593	29.04	4.57	12	0.44	5034.00	31968.00	208000	20240614	-29.71	99800	20240315	46.49	153000	-4.44	20250110	140100	4.35	20250102	208000	-29.71	20240614	99800	46.49	20240315	0.70	N	192820	500	56 억	3631966	N	N	165	N	N
85	20250110	130845	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147100	-3300	5	-2.19	6258960400	42135	53.21	148900	153000	146800	195500	105300	150400	148545.40	32.00	-8253	154400	152400	150100	148100	145800	153400	149100	57	45100	500	108280	100	1	11349509	16695	29.22	4.60	12	0.37	5034.00	31968.00	208000	20240614	-29.28	99800	20240315	47.39	153000	-3.86	20250110	140100	5.00	20250102	208000	-29.28	20240614	99800	47.39	20240315	0.70	N	192820	500	56 억	3631966	N	N	165	N	N
86	20250110	120846	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147300	-3100	5	-2.06	5809264400	39081	49.36	148900	153000	146800	195500	105300	150400	148646.77	32.00	-7356	154400	152400	150100	148100	145800	153400	149100	57	45100	500	108280	100	1	11349509	16718	29.26	4.61	12	0.34	5034.00	31968.00	208000	20240614	-29.18	99800	20240315	47.60	153000	-3.73	20250110	140100	5.14	20250102	208000	-29.18	20240614	99800	47.60	20240315	0.70	N	192820	500	56 억	3631966	N	N	165	N	N
87	20250110	110845	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147900	-2500	5	-1.66	4363051000	29261	36.96	148900	153000	147700	195500	105300	150400	149108.06	32.00	-5109	154400	152400	150100	148100	145800	153400	149100	57	45100	500	108280	100	1	11349509	16786	29.38	4.63	12	0.26	5034.00	31968.00	208000	20240614	-28.89	99800	20240315	48.20	153000	-3.33	20250110	140100	5.57	20250102	208000	-28.89	20240614	99800	48.20	20240315	0.70	N	192820	500	56 억	3631966	N	N	165	N	N
88	20250110	100842	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149000	-1400	5	-0.93	2865377100	19153	24.19	148900	153000	147800	195500	105300	150400	149604.61	32.00	-4087	154400	152400	150100	148100	145800	153400	149100	57	45100	500	108280	100	1	11349509	16911	29.60	4.66	12	0.17	5034.00	31968.00	208000	20240614	-28.37	99800	20240315	49.30	153000	-2.61	20250110	140100	6.35	20250102	208000	-28.37	20240614	99800	49.30	20240315	0.70	N	192820	500	56 억	3631966	N	N	165	N	N
89	20250110	090846	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	151600	1200	2	0.80	611538000	4035	5.10	148900	153000	148900	195500	105300	150400	151558.36	32.00	504	154400	152400	150100	148100	145800	153400	149100	57	45100	500	108280	100	1	11349509	17206	30.12	4.74	12	0.04	5034.00	31968.00	208000	20240614	-27.12	99800	20240315	51.90	153000	-0.92	20250110	140100	8.21	20250102	208000	-27.12	20240614	99800	51.90	20240315	0.70	N	192820	500	56 억	3631966	N	N	165	N	N
90	20250109	160837	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	150400	1400	2	0.94	11817259900	79105	117.90	149000	152100	147800	193700	104300	149000	149385.75	31.97	-11606	154933	151966	147633	144666	140333	153450	146150	57	44700	500	107280	100	1	11349509	17070	29.88	4.70	12	0.70	5034.00	31968.00	208000	20240614	-27.69	99800	20240315	50.70	152100	-1.12	20250109	140100	7.35	20250102	208000	-27.69	20240614	99800	50.70	20240315	0.73	N	192820	500	56 억	3628025	N	N	165	N	N
91	20250109	150832	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149700	700	2	0.47	9716052100	65124	97.06	149000	152100	147800	193700	104300	149000	149193.11	31.97	-9899	154933	151966	147633	144666	140333	153450	146150	57	44700	500	107280	100	1	11349509	16990	29.74	4.68	12	0.57	5034.00	31968.00	208000	20240614	-28.03	99800	20240315	50.00	152100	-1.58	20250109	140100	6.85	20250102	208000	-28.03	20240614	99800	50.00	20240315	0.73	N	192820	500	56 억	3628025	N	N	771	N	N
92	20250109	140840	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149400	400	2	0.27	8091586600	54266	80.88	149000	152100	147800	193700	104300	149000	149109.70	31.97	-8606	154933	151966	147633	144666	140333	153450	146150	57	44700	500	107280	100	1	11349509	16956	29.68	4.67	12	0.48	5034.00	31968.00	208000	20240614	-28.17	99800	20240315	49.70	152100	-1.78	20250109	140100	6.64	20250102	208000	-28.17	20240614	99800	49.70	20240315	0.73	N	192820	500	56 억	3628025	N	N	771	N	N
93	20250109	130839	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148100	-900	5	-0.60	6423625300	43057	64.17	149000	152100	148000	193700	104300	149000	149188.88	31.97	-8594	154933	151966	147633	144666	140333	153450	146150	57	44700	500	107280	100	1	11349509	16809	29.42	4.63	12	0.38	5034.00	31968.00	208000	20240614	-28.80	99800	20240315	48.40	152100	-2.63	20250109	140100	5.71	20250102	208000	-28.80	20240614	99800	48.40	20240315	0.73	N	192820	500	56 억	3628025	N	N	771	N	N
94	20250109	120840	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148700	-300	5	-0.20	5190408900	34751	51.79	149000	152100	148000	193700	104300	149000	149360.00	31.97	-6449	154933	151966	147633	144666	140333	153450	146150	57	44700	500	107280	100	1	11349509	16877	29.54	4.65	12	0.31	5034.00	31968.00	208000	20240614	-28.51	99800	20240315	49.00	152100	-2.24	20250109	140100	6.14	20250102	208000	-28.51	20240614	99800	49.00	20240315	0.73	N	192820	500	56 억	3628025	N	N	771	N	N
95	20250109	110844	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149600	600	2	0.40	3660504300	24464	36.46	149000	152100	148000	193700	104300	149000	149628.23	31.97	-3390	154933	151966	147633	144666	140333	153450	146150	57	44700	500	107280	100	1	11349509	16979	29.72	4.68	12	0.22	5034.00	31968.00	208000	20240614	-28.08	99800	20240315	49.90	152100	-1.64	20250109	140100	6.78	20250102	208000	-28.08	20240614	99800	49.90	20240315	0.73	N	192820	500	56 억	3628025	N	N	771	N	N
96	20250109	100842	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148700	-300	5	-0.20	1999411300	13351	19.90	149000	152100	148500	193700	104300	149000	149757.48	31.97	-3352	154933	151966	147633	144666	140333	153450	146150	57	44700	500	107280	100	1	11349509	16877	29.54	4.65	12	0.12	5034.00	31968.00	208000	20240614	-28.51	99800	20240315	49.00	152100	-2.24	20250109	140100	6.14	20250102	208000	-28.51	20240614	99800	49.00	20240315	0.73	N	192820	500	56 억	3628025	N	N	771	N	N
97	20250109	090845	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149700	700	2	0.47	372955900	2499	3.72	149000	150500	148600	193700	104300	149000	149242.15	31.97	-162	154933	151966	147633	144666	140333	153450	146150	57	44700	500	107280	100	1	11349509	16990	29.74	4.68	12	0.02	5034.00	31968.00	208000	20240614	-28.03	99800	20240315	50.00	151200	-0.99	20250106	140100	6.85	20250102	208000	-28.03	20240614	99800	50.00	20240315	0.73	N	192820	500	56 억	3628025	N	N	771	N	N
98	20250108	160833	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149000	3500	2	2.41	9897286100	67034	106.76	145000	150600	143300	189100	101900	145500	147645.75	32.01	-3518	150100	147800	145700	143400	141300	147700	143300	57	43600	500	104760	100	1	11349509	16911	29.60	4.66	12	0.59	5034.00	31968.00	208000	20240614	-28.37	99800	20240315	49.30	151200	-1.46	20250106	140100	6.35	20250102	208000	-28.37	20240614	99800	49.30	20240315	0.64	N	192820	500	56 억	3632742	N	N	771	N	N
99	20250108	150836	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148900	3400	2	2.34	9515103700	64471	102.68	145000	150600	143300	189100	101900	145500	147587.70	32.01	-2505	150100	147800	145700	143400	141300	147700	143300	57	43600	500	104760	100	1	11349509	16899	29.58	4.66	12	0.57	5034.00	31968.00	208000	20240614	-28.41	99800	20240315	49.20	151200	-1.52	20250106	140100	6.28	20250102	208000	-28.41	20240614	99800	49.20	20240315	0.64	N	192820	500	56 억	3632742	N	N	294	N	N
100	20250108	140839	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148100	2600	2	1.79	8033443300	54527	86.84	145000	150600	143300	189100	101900	145500	147330.01	32.01	1284	150100	147800	145700	143400	141300	147700	143300	57	43600	500	104760	100	1	11349509	16809	29.42	4.63	12	0.48	5034.00	31968.00	208000	20240614	-28.80	99800	20240315	48.40	151200	-2.05	20250106	140100	5.71	20250102	208000	-28.80	20240614	99800	48.40	20240315	0.64	N	192820	500	56 억	3632742	N	N	294	N	N
101	20250108	130837	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148800	3300	2	2.27	7446424200	50580	80.56	145000	150600	143300	189100	101900	145500	147221.10	32.01	2389	150100	147800	145700	143400	141300	147700	143300	57	43600	500	104760	100	1	11349509	16888	29.56	4.65	12	0.45	5034.00	31968.00	208000	20240614	-28.46	99800	20240315	49.10	151200	-1.59	20250106	140100	6.21	20250102	208000	-28.46	20240614	99800	49.10	20240315	0.64	N	192820	500	56 억	3632742	N	N	294	N	N
102	20250108	120834	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	148900	3400	2	2.34	6885300100	46807	74.55	145000	150600	143300	189100	101900	145500	147100.17	32.01	2528	150100	147800	145700	143400	141300	147700	143300	57	43600	500	104760	100	1	11349509	16899	29.58	4.66	12	0.41	5034.00	31968.00	208000	20240614	-28.41	99800	20240315	49.20	151200	-1.52	20250106	140100	6.28	20250102	208000	-28.41	20240614	99800	49.20	20240315	0.64	N	192820	500	56 억	3632742	N	N	294	N	N
103	20250108	110836	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149800	4300	2	2.96	5203390500	35593	56.69	145000	150000	143300	189100	101900	145500	146191.61	32.01	2853	150100	147800	145700	143400	141300	147700	143300	57	43600	500	104760	100	1	11349509	17002	29.76	4.69	12	0.31	5034.00	31968.00	208000	20240614	-27.98	99800	20240315	50.10	151200	-0.93	20250106	140100	6.92	20250102	208000	-27.98	20240614	99800	50.10	20240315	0.64	N	192820	500	56 억	3632742	N	N	294	N	N
104	20250108	100836	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	144200	-1300	5	-0.89	2114029300	14677	23.38	145000	146200	143300	189100	101900	145500	144035.78	32.01	-5389	150100	147800	145700	143400	141300	147700	143300	57	43600	500	104760	100	1	11349509	16366	28.65	4.51	12	0.13	5034.00	31968.00	208000	20240614	-30.67	99800	20240315	44.49	151200	-4.63	20250106	140100	2.93	20250102	208000	-30.67	20240614	99800	44.49	20240315	0.64	N	192820	500	56 억	3632742	N	N	294	N	N
105	20250108	090837	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	144100	-1400	5	-0.96	504282200	3481	5.54	145000	146200	143800	189100	101900	145500	144865.04	32.01	-643	150100	147800	145700	143400	141300	147700	143300	57	43600	500	104760	100	1	11349509	16355	28.63	4.51	12	0.03	5034.00	31968.00	208000	20240614	-30.72	99800	20240315	44.39	151200	-4.70	20250106	140100	2.86	20250102	208000	-30.72	20240614	99800	44.39	20240315	0.64	N	192820	500	56 억	3632742	N	N	294	N	N
106	20250107	160829	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	145500	2100	2	1.46	9161106600	62726	53.99	145500	148000	143600	186400	100400	143400	146049.94	31.89	12098	154600	149000	145600	140000	136600	147300	138300	57	43000	500	103240	100	1	11349509	16514	28.90	4.55	12	0.55	5034.00	31968.00	208000	20240614	-30.05	99800	20240315	45.79	151200	-3.77	20250106	140100	3.85	20250102	208000	-30.05	20240614	99800	45.79	20240315	0.69	N	192820	500	56 억	3618932	N	N	294	N	N
107	20250107	150830	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	146000	2600	2	1.81	8754046300	59932	51.58	145500	148000	143600	186400	100400	143400	146066.31	31.89	11998	154600	149000	145600	140000	136600	147300	138300	57	43000	500	103240	100	1	11349509	16570	29.00	4.57	12	0.53	5034.00	31968.00	208000	20240614	-29.81	99800	20240315	46.29	151200	-3.44	20250106	140100	4.21	20250102	208000	-29.81	20240614	99800	46.29	20240315	0.69	N	192820	500	56 억	3618932	N	N	253	N	N
108	20250107	140829	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	145800	2400	2	1.67	7963697100	54510	46.91	145500	148000	143600	186400	100400	143400	146096.08	31.89	12634	154600	149000	145600	140000	136600	147300	138300	57	43000	500	103240	100	1	11349509	16548	28.96	4.56	12	0.48	5034.00	31968.00	208000	20240614	-29.90	99800	20240315	46.09	151200	-3.57	20250106	140100	4.07	20250102	208000	-29.90	20240614	99800	46.09	20240315	0.69	N	192820	500	56 억	3618932	N	N	253	N	N
109	20250107	130829	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	146000	2600	2	1.81	7266979900	49745	42.81	145500	148000	143600	186400	100400	143400	146084.63	31.89	13141	154600	149000	145600	140000	136600	147300	138300	57	43000	500	103240	100	1	11349509	16570	29.00	4.57	12	0.44	5034.00	31968.00	208000	20240614	-29.81	99800	20240315	46.29	151200	-3.44	20250106	140100	4.21	20250102	208000	-29.81	20240614	99800	46.29	20240315	0.69	N	192820	500	56 억	3618932	N	N	253	N	N
110	20250107	120829	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	146300	2900	2	2.02	6670313400	45653	39.29	145500	148000	143600	186400	100400	143400	146108.98	31.89	12683	154600	149000	145600	140000	136600	147300	138300	57	43000	500	103240	100	1	11349509	16604	29.06	4.58	12	0.40	5034.00	31968.00	208000	20240614	-29.66	99800	20240315	46.59	151200	-3.24	20250106	140100	4.43	20250102	208000	-29.66	20240614	99800	46.59	20240315	0.69	N	192820	500	56 억	3618932	N	N	253	N	N
111	20250107	110826	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147000	3600	2	2.51	5995147400	41047	35.33	145500	148000	143600	186400	100400	143400	146055.68	31.89	12288	154600	149000	145600	140000	136600	147300	138300	57	43000	500	103240	100	1	11349509	16684	29.20	4.60	12	0.36	5034.00	31968.00	208000	20240614	-29.33	99800	20240315	47.29	151200	-2.78	20250106	140100	4.93	20250102	208000	-29.33	20240614	99800	47.29	20240315	0.69	N	192820	500	56 억	3618932	N	N	253	N	N
112	20250107	100832	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	146900	3500	2	2.44	4529956400	31097	26.76	145500	148000	143600	186400	100400	143400	145671.81	31.89	9035	154600	149000	145600	140000	136600	147300	138300	57	43000	500	103240	100	1	11349509	16672	29.18	4.60	12	0.27	5034.00	31968.00	208000	20240614	-29.37	99800	20240315	47.19	151200	-2.84	20250106	140100	4.85	20250102	208000	-29.37	20240614	99800	47.19	20240315	0.69	N	192820	500	56 억	3618932	N	N	253	N	N
113	20250107	090833	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	145200	1800	2	1.26	897143000	6167	5.31	145500	146400	144600	186400	100400	143400	145474.79	31.89	1433	154600	149000	145600	140000	136600	147300	138300	57	43000	500	103240	100	1	11349509	16479	28.84	4.54	12	0.05	5034.00	31968.00	208000	20240614	-30.19	99800	20240315	45.49	151200	-3.97	20250106	140100	3.64	20250102	208000	-30.19	20240614	99800	45.49	20240315	0.69	N	192820	500	56 억	3618932	N	N	253	N	N
114	20250106	160820	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	143400	-1500	5	-1.04	16756282100	115833	145.39	146400	151200	142200	188300	101500	144900	144659.29	31.94	-12198	151633	148266	144633	141266	137633	149950	142950	57	43400	500	104320	100	1	11349509	16275	28.49	4.49	12	1.02	5034.00	31968.00	208000	20240614	-31.06	99800	20240315	43.69	151200	-5.16	20250106	140100	2.36	20250102	208000	-31.06	20240614	99800	43.69	20240315	0.65	N	192820	500	56 억	3624786	N	N	253	N	N
115	20250106	150819	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	143600	-1300	5	-0.90	15960091800	110282	138.43	146400	151200	142200	188300	101500	144900	144720.73	31.94	-12521	151633	148266	144633	141266	137633	149950	142950	57	43400	500	104320	100	1	11349509	16298	28.53	4.49	12	0.97	5034.00	31968.00	208000	20240614	-30.96	99800	20240315	43.89	151200	-5.03	20250106	140100	2.50	20250102	208000	-30.96	20240614	99800	43.89	20240315	0.65	N	192820	500	56 억	3624786	N	N	63	N	N
116	20250106	140820	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	144200	-700	5	-0.48	12982834800	89561	112.42	146400	151200	142200	188300	101500	144900	144960.81	31.94	-12077	151633	148266	144633	141266	137633	149950	142950	57	43400	500	104320	100	1	11349509	16366	28.65	4.51	12	0.79	5034.00	31968.00	208000	20240614	-30.67	99800	20240315	44.49	151200	-4.63	20250106	140100	2.93	20250102	208000	-30.67	20240614	99800	44.49	20240315	0.65	N	192820	500	56 억	3624786	N	N	63	N	N
117	20250106	130814	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	143700	-1200	5	-0.83	11476483400	79094	99.28	146400	151200	142200	188300	101500	144900	145099.29	31.94	-13930	151633	148266	144633	141266	137633	149950	142950	57	43400	500	104320	100	1	11349509	16309	28.55	4.50	12	0.70	5034.00	31968.00	208000	20240614	-30.91	99800	20240315	43.99	151200	-4.96	20250106	140100	2.57	20250102	208000	-30.91	20240614	99800	43.99	20240315	0.65	N	192820	500	56 억	3624786	N	N	63	N	N
118	20250106	120816	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	143900	-1000	5	-0.69	9823717200	67592	84.84	146400	151200	142200	188300	101500	144900	145338.46	31.94	-11833	151633	148266	144633	141266	137633	149950	142950	57	43400	500	104320	100	1	11349509	16332	28.59	4.50	12	0.60	5034.00	31968.00	208000	20240614	-30.82	99800	20240315	44.19	151200	-4.83	20250106	140100	2.71	20250102	208000	-30.82	20240614	99800	44.19	20240315	0.65	N	192820	500	56 억	3624786	N	N	63	N	N
119	20250106	110815	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	143800	-1100	5	-0.76	8525264300	58563	73.51	146400	151200	142200	188300	101500	144900	145574.24	31.94	-11487	151633	148266	144633	141266	137633	149950	142950	57	43400	500	104320	100	1	11349509	16321	28.57	4.50	12	0.52	5034.00	31968.00	208000	20240614	-30.87	99800	20240315	44.09	151200	-4.89	20250106	140100	2.64	20250102	208000	-30.87	20240614	99800	44.09	20240315	0.65	N	192820	500	56 억	3624786	N	N	63	N	N
120	20250106	100813	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	143100	-1800	5	-1.24	6756198800	46242	58.04	146400	151200	142200	188300	101500	144900	146105.25	31.94	-7708	151633	148266	144633	141266	137633	149950	142950	57	43400	500	104320	100	1	11349509	16241	28.43	4.48	12	0.41	5034.00	31968.00	208000	20240614	-31.20	99800	20240315	43.39	151200	-5.36	20250106	140100	2.14	20250102	208000	-31.20	20240614	99800	43.39	20240315	0.65	N	192820	500	56 억	3624786	N	N	63	N	N
121	20250106	090813	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	150200	5300	2	3.66	2186771500	14660	18.40	146400	151200	145700	188300	101500	144900	149165.86	31.94	300	151633	148266	144633	141266	137633	149950	142950	57	43400	500	104320	100	1	11349509	17047	29.84	4.70	12	0.13	5034.00	31968.00	208000	20240614	-27.79	99800	20240315	50.50	151200	-0.66	20250106	140100	7.21	20250102	208000	-27.79	20240614	99800	50.50	20240315	0.65	N	192820	500	56 억	3624786	N	N	63	N	N
122	20250103	160810	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	144900	4800	2	3.43	11551228300	79465	76.63	141400	148000	141000	182100	98100	140100	145362.72	31.72	23465	154500	147300	143700	136500	132900	145500	134700	57	42000	500	100870	100	1	11349509	16445	28.78	4.53	12	0.70	5034.00	31968.00	208000	20240614	-30.34	99800	20240315	45.19	150900	-3.98	20250102	140100	3.43	20250102	208000	-30.34	20240614	99800	45.19	20240315	0.66	N	192820	500	56 억	3600256	N	N	63	N	N
123	20250103	150811	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	145000	4900	2	3.50	11020898800	75805	73.10	141400	148000	141000	182100	98100	140100	145384.92	31.72	23951	154500	147300	143700	136500	132900	145500	134700	57	42000	500	100870	100	1	11349509	16457	28.80	4.54	12	0.67	5034.00	31968.00	208000	20240614	-30.29	99800	20240315	45.29	150900	-3.91	20250102	140100	3.50	20250102	208000	-30.29	20240614	99800	45.29	20240315	0.66	N	192820	500	56 억	3600256	N	N	9	N	N
124	20250103	140813	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	144800	4700	2	3.35	9855794300	67783	65.36	141400	148000	141000	182100	98100	140100	145402.23	31.72	24002	154500	147300	143700	136500	132900	145500	134700	57	42000	500	100870	100	1	11349509	16434	28.76	4.53	12	0.60	5034.00	31968.00	208000	20240614	-30.38	99800	20240315	45.09	150900	-4.04	20250102	140100	3.35	20250102	208000	-30.38	20240614	99800	45.09	20240315	0.66	N	192820	500	56 억	3600256	N	N	9	N	N
125	20250103	130811	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	145900	5800	2	4.14	8696921600	59836	57.70	141400	148000	141000	182100	98100	140100	145346.06	31.72	23842	154500	147300	143700	136500	132900	145500	134700	57	42000	500	100870	100	1	11349509	16559	28.98	4.56	12	0.53	5034.00	31968.00	208000	20240614	-29.86	99800	20240315	46.19	150900	-3.31	20250102	140100	4.14	20250102	208000	-29.86	20240614	99800	46.19	20240315	0.66	N	192820	500	56 억	3600256	N	N	9	N	N
126	20250103	120811	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147200	7100	2	5.07	7651932000	52698	50.82	141400	148000	141000	182100	98100	140100	145203.56	31.72	23441	154500	147300	143700	136500	132900	145500	134700	57	42000	500	100870	100	1	11349509	16706	29.24	4.60	12	0.46	5034.00	31968.00	208000	20240614	-29.23	99800	20240315	47.49	150900	-2.45	20250102	140100	5.07	20250102	208000	-29.23	20240614	99800	47.49	20240315	0.66	N	192820	500	56 억	3600256	N	N	9	N	N
127	20250103	110812	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	146100	6000	2	4.28	5814608900	40194	38.76	141400	146500	141000	182100	98100	140100	144663.72	31.72	18431	154500	147300	143700	136500	132900	145500	134700	57	42000	500	100870	100	1	11349509	16582	29.02	4.57	12	0.35	5034.00	31968.00	208000	20240614	-29.76	99800	20240315	46.39	150900	-3.18	20250102	140100	4.28	20250102	208000	-29.76	20240614	99800	46.39	20240315	0.66	N	192820	500	56 억	3600256	N	N	9	N	N
128	20250103	100809	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	145500	5400	2	3.85	3996577300	27715	26.73	141400	146100	141000	182100	98100	140100	144202.83	31.72	12417	154500	147300	143700	136500	132900	145500	134700	57	42000	500	100870	100	1	11349509	16514	28.90	4.55	12	0.24	5034.00	31968.00	208000	20240614	-30.05	99800	20240315	45.79	150900	-3.58	20250102	140100	3.85	20250102	208000	-30.05	20240614	99800	45.79	20240315	0.66	N	192820	500	56 억	3600256	N	N	9	N	N
129	20250103	090813	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	143000	2900	2	2.07	970754800	6788	6.55	141400	144300	141000	182100	98100	140100	143010.86	31.72	2862	154500	147300	143700	136500	132900	145500	134700	57	42000	500	100870	100	1	11349509	16230	28.41	4.47	12	0.06	5034.00	31968.00	208000	20240614	-31.25	99800	20240315	43.29	150900	-5.24	20250102	140100	2.07	20250102	208000	-31.25	20240614	99800	43.29	20240315	0.66	N	192820	500	56 억	3600256	N	N	9	N	N
130	20250102	160803	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	140100	-9000	5	-6.04	14855082400	103116	274.40	149300	150900	140100	193800	104400	149100	144066.51	31.80	-13349	152100	150600	148900	147400	145700	149750	146550	57	44700	500	107350	100	1	11349509	15901	27.83	4.38	12	0.91	5034.00	31968.00	208000	20240614	-32.64	99800	20240315	40.38	150900	-7.16	20250102	140100	0.00	20250102	208000	-32.64	20240614	99800	40.38	20240315	0.68	N	192820	500	56 억	3609510	N	N	9	N	N
131	20250102	150804	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	140200	-8900	5	-5.97	13084542600	90486	240.79	149300	150900	140100	193800	104400	149100	144602.95	31.80	-12612	152100	150600	148900	147400	145700	149750	146550	57	44700	500	107350	100	1	11349509	15912	27.85	4.39	12	0.80	5034.00	31968.00	208000	20240614	-32.60	99800	20240315	40.48	150900	-7.09	20250102	140100	0.07	20250102	208000	-32.60	20240614	99800	40.48	20240315	0.68	N	192820	500	56 억	3609510	N	N	388	N	N
132	20250102	140802	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	144300	-4800	5	-3.22	7236349400	49248	131.05	149300	150900	143900	193800	104400	149100	146936.92	31.80	-8101	152100	150600	148900	147400	145700	149750	146550	57	44700	500	107350	100	1	11349509	16377	28.67	4.51	12	0.43	5034.00	31968.00	208000	20240614	-30.62	99800	20240315	44.59	150900	-4.37	20250102	143900	0.28	20250102	208000	-30.62	20240614	99800	44.59	20240315	0.68	N	192820	500	56 억	3609510	N	N	388	N	N
133	20250102	130803	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	145600	-3500	5	-2.35	5685435100	38554	102.59	149300	150900	145600	193800	104400	149100	147466.80	31.80	-9139	152100	150600	148900	147400	145700	149750	146550	57	44700	500	107350	100	1	11349509	16525	28.92	4.55	12	0.34	5034.00	31968.00	208000	20240614	-30.00	99800	20240315	45.89	150900	-3.51	20250102	145600	0.00	20250102	208000	-30.00	20240614	99800	45.89	20240315	0.68	N	192820	500	56 억	3609510	N	N	388	N	N
134	20250102	120801	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	146100	-3000	5	-2.01	4226657800	28577	76.05	149300	150900	146000	193800	104400	149100	147904.18	31.80	-7857	152100	150600	148900	147400	145700	149750	146550	57	44700	500	107350	100	1	11349509	16582	29.02	4.57	12	0.25	5034.00	31968.00	208000	20240614	-29.76	99800	20240315	46.39	150900	-3.18	20250102	146000	0.07	20250102	208000	-29.76	20240614	99800	46.39	20240315	0.68	N	192820	500	56 억	3609510	N	N	388	N	N
135	20250102	110752	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147600	-1500	5	-1.01	2884223700	19431	51.71	149300	150900	146000	193800	104400	149100	148434.14	31.80	-4203	152100	150600	148900	147400	145700	149750	146550	57	44700	500	107350	100	1	11349509	16752	29.32	4.62	12	0.17	5034.00	31968.00	208000	20240614	-29.04	99800	20240315	47.90	150900	-2.19	20250102	146000	1.10	20250102	208000	-29.04	20240614	99800	47.90	20240315	0.68	N	192820	500	56 억	3609510	N	N	388	N	N
136	20250102	100800	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	147600	-1500	5	-1.01	337261800	2275	6.05	149300	149300	147300	193800	104400	149100	148246.95	31.80	-498	152100	150600	148900	147400	145700	149750	146550	57	44700	500	107350	100	1	11349509	16752	29.32	4.62	12	0.02	5034.00	31968.00	208000	20240614	-29.04	99800	20240315	47.90	149300	-1.14	20250102	147300	0.20	20250102	208000	-29.04	20240614	99800	47.90	20240315	0.68	N	192820	500	56 억	3609510	N	N	388	N	N
137	20250102	090752	55	50.00	KOSPI200	화학	N	N	N	Y	50	N	149100	0	3	0.00	0	0	0.00	0	0	0	193800	104400	149100	0.00	31.80	0	152100	150600	148900	147400	145700	149750	146550	57	44700	500	107350	100	1	11349509	16922	29.62	4.66	12	0.00	5034.00	31968.00	208000	20240614	-28.32	99800	20240315	49.40	0	0.00	0	0	0.00	0	208000	-28.32	20240614	99800	49.40	20240315	0.68	N	192820	500	56 억	3609510	N	N	388	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History