KissMeData/014820/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

61 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	160317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38300	-300	5	-0.78	633769850	16506	51.88	38500	38900	38150	50100	27050	38600	38396.46	14.12	-1014	40600	39600	39000	38000	37400	39300	37700	1450	11500	5000	28560	50	1	28991282	11104	17.45	1.45	12	0.06	2195.00	26401.00	54200	20241011	-29.34	30050	20240201	27.45	42350	-9.56	20250107	38150	0.39	20250124	54200	-29.34	20241011	30050	27.45	20240201	0.60	N	014820	5000	1449 억	4093630	N	N	2	N	N
3	20250124	150318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38250	-350	5	-0.91	582137450	15158	47.65	38500	38900	38150	50100	27050	38600	38404.63	14.12	-557	40600	39600	39000	38000	37400	39300	37700	1450	11500	5000	28560	50	1	28991282	11089	17.43	1.45	12	0.05	2195.00	26401.00	54200	20241011	-29.43	30050	20240201	27.29	42350	-9.68	20250107	38150	0.26	20250124	54200	-29.43	20241011	30050	27.29	20240201	0.60	N	014820	5000	1449 억	4093630	N	N	95	N	N
4	20250124	140318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38350	-250	5	-0.65	414695300	10781	33.89	38500	38900	38150	50100	27050	38600	38465.38	14.12	-1656	40600	39600	39000	38000	37400	39300	37700	1450	11500	5000	28560	50	1	28991282	11118	17.47	1.45	12	0.04	2195.00	26401.00	54200	20241011	-29.24	30050	20240201	27.62	42350	-9.45	20250107	38150	0.52	20250124	54200	-29.24	20241011	30050	27.62	20240201	0.60	N	014820	5000	1449 억	4093630	N	N	95	N	N
5	20250124	130319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38550	-50	5	-0.13	374053200	9723	30.56	38500	38900	38150	50100	27050	38600	38470.97	14.12	-1836	40600	39600	39000	38000	37400	39300	37700	1450	11500	5000	28560	50	1	28991282	11176	17.56	1.46	12	0.03	2195.00	26401.00	54200	20241011	-28.87	30050	20240201	28.29	42350	-8.97	20250107	38150	1.05	20250124	54200	-28.87	20241011	30050	28.29	20240201	0.60	N	014820	5000	1449 억	4093630	N	N	95	N	N
6	20250124	120317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38200	-400	5	-1.04	349756000	9090	28.57	38500	38900	38150	50100	27050	38600	38477.01	14.12	-2191	40600	39600	39000	38000	37400	39300	37700	1450	11500	5000	28560	50	1	28991282	11075	17.40	1.45	12	0.03	2195.00	26401.00	54200	20241011	-29.52	30050	20240201	27.12	42350	-9.80	20250107	38150	0.13	20250124	54200	-29.52	20241011	30050	27.12	20240201	0.60	N	014820	5000	1449 억	4093630	N	N	95	N	N
7	20250124	110319	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38750	150	2	0.39	119241300	3084	9.69	38500	38900	38450	50100	27050	38600	38664.49	14.12	-506	40600	39600	39000	38000	37400	39300	37700	1450	11500	5000	28560	50	1	28991282	11234	17.65	1.47	12	0.01	2195.00	26401.00	54200	20241011	-28.51	30050	20240201	28.95	42350	-8.50	20250107	38400	0.91	20250123	54200	-28.51	20241011	30050	28.95	20240201	0.60	N	014820	5000	1449 억	4093630	N	N	95	N	N
8	20250124	100317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38900	300	2	0.78	69565700	1801	5.66	38500	38900	38450	50100	27050	38600	38626.15	14.12	-283	40600	39600	39000	38000	37400	39300	37700	1450	11500	5000	28560	50	1	28991282	11278	17.72	1.47	12	0.01	2195.00	26401.00	54200	20241011	-28.23	30050	20240201	29.45	42350	-8.15	20250107	38400	1.30	20250123	54200	-28.23	20241011	30050	29.45	20240201	0.60	N	014820	5000	1449 억	4093630	N	N	95	N	N
9	20250124	090318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38800	200	2	0.52	6668400	173	0.54	38500	38850	38500	50100	27050	38600	38545.66	14.12	38	40600	39600	39000	38000	37400	39300	37700	1450	11500	5000	28560	50	1	28991282	11249	17.68	1.47	12	0.00	2195.00	26401.00	54200	20241011	-28.41	30050	20240201	29.12	42350	-8.38	20250107	38400	1.04	20250123	54200	-28.41	20241011	30050	29.12	20240201	0.60	N	014820	5000	1449 억	4093630	N	N	95	N	N
10	20250123	160318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38600	-1250	5	-3.14	1232118750	31762	234.28	39800	40000	38400	51800	27900	39850	38792.96	14.13	-2817	40816	40332	39916	39432	39016	40125	39225	1450	11950	5000	29480	50	1	28991282	11191	17.59	1.46	12	0.11	2195.00	26401.00	54200	20241011	-28.78	30050	20240201	28.45	42350	-8.85	20250107	38400	0.52	20250123	54200	-28.78	20241011	30050	28.45	20240201	0.59	N	014820	5000	1449 억	4095667	N	N	95	N	N
11	20250123	150316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-1100	5	-2.76	1120523000	28875	212.99	39800	40000	38400	51800	27900	39850	38805.99	14.13	-2432	40816	40332	39916	39432	39016	40125	39225	1450	11950	5000	29480	50	1	28991282	11234	17.65	1.47	12	0.10	2195.00	26401.00	54200	20241011	-28.51	30050	20240201	28.95	42350	-8.50	20250107	38400	0.91	20250123	54200	-28.51	20241011	30050	28.95	20240201	0.59	N	014820	5000	1449 억	4095667	N	N	42	N	N
12	20250123	140317	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38750	-1100	5	-2.76	1064865650	27441	202.41	39800	40000	38400	51800	27900	39850	38805.64	14.13	-2656	40816	40332	39916	39432	39016	40125	39225	1450	11950	5000	29480	50	1	28991282	11234	17.65	1.47	12	0.09	2195.00	26401.00	54200	20241011	-28.51	30050	20240201	28.95	42350	-8.50	20250107	38400	0.91	20250123	54200	-28.51	20241011	30050	28.95	20240201	0.59	N	014820	5000	1449 억	4095667	N	N	42	N	N
13	20250123	130316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39100	-750	5	-1.88	952952600	24561	181.17	39800	40000	38400	51800	27900	39850	38799.42	14.13	-3154	40816	40332	39916	39432	39016	40125	39225	1450	11950	5000	29480	50	1	28991282	11336	17.81	1.48	12	0.08	2195.00	26401.00	54200	20241011	-27.86	30050	20240201	30.12	42350	-7.67	20250107	38400	1.82	20250123	54200	-27.86	20241011	30050	30.12	20240201	0.59	N	014820	5000	1449 억	4095667	N	N	42	N	N
14	20250123	120316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38950	-900	5	-2.26	751926400	19407	143.15	39800	40000	38400	51800	27900	39850	38745.11	14.13	-4482	40816	40332	39916	39432	39016	40125	39225	1450	11950	5000	29480	50	1	28991282	11292	17.74	1.48	12	0.07	2195.00	26401.00	54200	20241011	-28.14	30050	20240201	29.62	42350	-8.03	20250107	38400	1.43	20250123	54200	-28.14	20241011	30050	29.62	20240201	0.59	N	014820	5000	1449 억	4095667	N	N	42	N	N
15	20250123	110318	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39000	-850	5	-2.13	677136650	17486	128.98	39800	40000	38400	51800	27900	39850	38724.50	14.13	-4403	40816	40332	39916	39432	39016	40125	39225	1450	11950	5000	29480	50	1	28991282	11307	17.77	1.48	12	0.06	2195.00	26401.00	54200	20241011	-28.04	30050	20240201	29.78	42350	-7.91	20250107	38400	1.56	20250123	54200	-28.04	20241011	30050	29.78	20240201	0.59	N	014820	5000	1449 억	4095667	N	N	42	N	N
16	20250123	100316	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	38700	-1150	5	-2.89	620464500	16029	118.23	39800	40000	38400	51800	27900	39850	38708.87	14.13	-4357	40816	40332	39916	39432	39016	40125	39225	1450	11950	5000	29480	50	1	28991282	11220	17.63	1.47	12	0.06	2195.00	26401.00	54200	20241011	-28.60	30050	20240201	28.79	42350	-8.62	20250107	38400	0.78	20250123	54200	-28.60	20241011	30050	28.79	20240201	0.59	N	014820	5000	1449 억	4095667	N	N	42	N	N
17	20250123	090315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39400	-450	5	-1.13	13325650	336	2.48	39800	40000	39400	51800	27900	39850	39659.67	14.13	-40	40816	40332	39916	39432	39016	40125	39225	1450	11950	5000	29480	50	1	28991282	11423	17.95	1.49	12	0.00	2195.00	26401.00	54200	20241011	-27.31	30050	20240201	31.11	42350	-6.97	20250107	39050	0.90	20250121	54200	-27.31	20241011	30050	31.11	20240201	0.59	N	014820	5000	1449 억	4095667	N	N	42	N	N
18	20250122	160315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39850	-50	5	-0.13	540545350	13546	32.00	40150	40400	39500	51800	27950	39900	39904.43	14.12	1944	43200	41550	40300	38650	37400	40925	38025	1450	11900	5000	29520	50	1	28991282	11553	18.15	1.51	12	0.05	2195.00	26401.00	54200	20241011	-26.48	30050	20240201	32.61	42350	-5.90	20250107	39050	2.05	20250121	54200	-26.48	20241011	30050	32.61	20240201	0.60	N	014820	5000	1449 억	4093955	N	N	42	N	N
19	20250122	150315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39800	-100	5	-0.25	479226400	12004	28.36	40150	40400	39500	51800	27950	39900	39922.23	14.12	2465	43200	41550	40300	38650	37400	40925	38025	1450	11900	5000	29520	50	1	28991282	11539	18.13	1.51	12	0.04	2195.00	26401.00	54200	20241011	-26.57	30050	20240201	32.45	42350	-6.02	20250107	39050	1.92	20250121	54200	-26.57	20241011	30050	32.45	20240201	0.60	N	014820	5000	1449 억	4093955	N	N	28	N	N
20	20250122	140314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39750	-150	5	-0.38	426357750	10676	25.22	40150	40400	39500	51800	27950	39900	39936.09	14.12	2319	43200	41550	40300	38650	37400	40925	38025	1450	11900	5000	29520	50	1	28991282	11524	18.11	1.51	12	0.04	2195.00	26401.00	54200	20241011	-26.66	30050	20240201	32.28	42350	-6.14	20250107	39050	1.79	20250121	54200	-26.66	20241011	30050	32.28	20240201	0.60	N	014820	5000	1449 억	4093955	N	N	28	N	N
21	20250122	130315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40000	100	2	0.25	354300800	8868	20.95	40150	40400	39500	51800	27950	39900	39952.73	14.12	2136	43200	41550	40300	38650	37400	40925	38025	1450	11900	5000	29520	50	1	28991282	11597	18.22	1.52	12	0.03	2195.00	26401.00	54200	20241011	-26.20	30050	20240201	33.11	42350	-5.55	20250107	39050	2.43	20250121	54200	-26.20	20241011	30050	33.11	20240201	0.60	N	014820	5000	1449 억	4093955	N	N	28	N	N
22	20250122	120314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39800	-100	5	-0.25	300364950	7513	17.75	40150	40400	39500	51800	27950	39900	39979.36	14.12	1959	43200	41550	40300	38650	37400	40925	38025	1450	11900	5000	29520	50	1	28991282	11539	18.13	1.51	12	0.03	2195.00	26401.00	54200	20241011	-26.57	30050	20240201	32.45	42350	-6.02	20250107	39050	1.92	20250121	54200	-26.57	20241011	30050	32.45	20240201	0.60	N	014820	5000	1449 억	4093955	N	N	28	N	N
23	20250122	110314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40100	200	2	0.50	205403600	5133	12.13	40150	40400	39500	51800	27950	39900	40016.29	14.12	1333	43200	41550	40300	38650	37400	40925	38025	1450	11900	5000	29520	50	1	28991282	11626	18.27	1.52	12	0.02	2195.00	26401.00	54200	20241011	-26.01	30050	20240201	33.44	42350	-5.31	20250107	39050	2.69	20250121	54200	-26.01	20241011	30050	33.44	20240201	0.60	N	014820	5000	1449 억	4093955	N	N	28	N	N
24	20250122	100315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39950	50	2	0.13	114083950	2862	6.76	40150	40400	39500	51800	27950	39900	39861.62	14.12	310	43200	41550	40300	38650	37400	40925	38025	1450	11900	5000	29520	50	1	28991282	11582	18.20	1.51	12	0.01	2195.00	26401.00	54200	20241011	-26.29	30050	20240201	32.95	42350	-5.67	20250107	39050	2.30	20250121	54200	-26.29	20241011	30050	32.95	20240201	0.60	N	014820	5000	1449 억	4093955	N	N	28	N	N
25	20250122	090315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40150	250	2	0.63	7476050	186	0.44	40150	40400	40100	51800	27950	39900	40193.82	14.12	75	43200	41550	40300	38650	37400	40925	38025	1450	11900	5000	29520	50	1	28991282	11640	18.29	1.52	12	0.00	2195.00	26401.00	54200	20241011	-25.92	30050	20240201	33.61	42350	-5.19	20250107	39050	2.82	20250121	54200	-25.92	20241011	30050	33.61	20240201	0.60	N	014820	5000	1449 억	4093955	N	N	28	N	N
26	20250121	160313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-1900	5	-4.55	1687587950	42330	261.09	41450	41950	39050	54300	29300	41800	39867.42	14.18	-15182	42466	42132	41466	41132	40466	42300	41300	1450	12500	5000	30930	50	1	28991282	11568	18.18	1.51	12	0.15	2195.00	26401.00	54200	20241011	-26.38	30050	20240201	32.78	42350	-5.79	20250107	39050	2.18	20250121	54200	-26.38	20241011	30050	32.78	20240201	0.60	N	014820	5000	1449 억	4110663	N	N	28	N	N
27	20250121	150315	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39800	-2000	5	-4.78	1643672500	41228	254.29	41450	41950	39050	54300	29300	41800	39867.87	14.18	-14878	42466	42132	41466	41132	40466	42300	41300	1450	12500	5000	30930	50	1	28991282	11539	18.13	1.51	12	0.14	2195.00	26401.00	54200	20241011	-26.57	30050	20240201	32.45	42350	-6.02	20250107	39050	1.92	20250121	54200	-26.57	20241011	30050	32.45	20240201	0.60	N	014820	5000	1449 억	4110663	N	N	20	N	N
28	20250121	140314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-1900	5	-4.55	1495824650	37514	231.38	41450	41950	39050	54300	29300	41800	39873.77	14.18	-15238	42466	42132	41466	41132	40466	42300	41300	1450	12500	5000	30930	50	1	28991282	11568	18.18	1.51	12	0.13	2195.00	26401.00	54200	20241011	-26.38	30050	20240201	32.78	42350	-5.79	20250107	39050	2.18	20250121	54200	-26.38	20241011	30050	32.78	20240201	0.60	N	014820	5000	1449 억	4110663	N	N	20	N	N
29	20250121	130314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39500	-2300	5	-5.50	1321509500	33129	204.34	41450	41950	39050	54300	29300	41800	39889.81	14.18	-16065	42466	42132	41466	41132	40466	42300	41300	1450	12500	5000	30930	50	1	28991282	11452	18.00	1.50	12	0.11	2195.00	26401.00	54200	20241011	-27.12	30050	20240201	31.45	42350	-6.73	20250107	39050	1.15	20250121	54200	-27.12	20241011	30050	31.45	20240201	0.60	N	014820	5000	1449 억	4110663	N	N	20	N	N
30	20250121	120307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39300	-2500	5	-5.98	1168440750	29257	180.45	41450	41950	39050	54300	29300	41800	39937.13	14.18	-15206	42466	42132	41466	41132	40466	42300	41300	1450	12500	5000	30930	50	1	28991282	11394	17.90	1.49	12	0.10	2195.00	26401.00	54200	20241011	-27.49	30050	20240201	30.78	42350	-7.20	20250107	39050	0.64	20250121	54200	-27.49	20241011	30050	30.78	20240201	0.60	N	014820	5000	1449 억	4110663	N	N	20	N	N
31	20250121	110303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39300	-2500	5	-5.98	921378400	22953	141.57	41450	41950	39250	54300	29300	41800	40141.96	14.18	-13182	42466	42132	41466	41132	40466	42300	41300	1450	12500	5000	30930	50	1	28991282	11394	17.90	1.49	12	0.08	2195.00	26401.00	54200	20241011	-27.49	30050	20240201	30.78	42350	-7.20	20250107	39150	0.38	20250102	54200	-27.49	20241011	30050	30.78	20240201	0.60	N	014820	5000	1449 억	4110663	N	N	20	N	N
32	20250121	100300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-1650	5	-3.95	368137350	9003	55.53	41450	41950	40150	54300	29300	41800	40890.52	14.18	-4719	42466	42132	41466	41132	40466	42300	41300	1450	12500	5000	30930	50	1	28991282	11640	18.29	1.52	12	0.03	2195.00	26401.00	54200	20241011	-25.92	30050	20240201	33.61	42350	-5.19	20250107	39150	2.55	20250102	54200	-25.92	20241011	30050	33.61	20240201	0.60	N	014820	5000	1449 억	4110663	N	N	20	N	N
33	20250121	090314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	-50	5	-0.12	31828350	767	4.73	41450	41950	41450	54300	29300	41800	41497.20	14.18	154	42466	42132	41466	41132	40466	42300	41300	1450	12500	5000	30930	50	1	28991282	12104	19.02	1.58	12	0.00	2195.00	26401.00	54200	20241011	-22.97	30050	20240201	38.94	42350	-1.42	20250107	39150	6.64	20250102	54200	-22.97	20241011	30050	38.94	20240201	0.60	N	014820	5000	1449 억	4110663	N	N	20	N	N
34	20250120	160312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	1050	2	2.58	665049750	16066	164.76	41250	41800	40800	52900	28550	40750	41394.73	14.16	5012	41583	41166	40883	40466	40183	41375	40675	1450	12150	5000	30150	50	1	28991282	12118	19.04	1.58	12	0.06	2195.00	26401.00	54200	20241011	-22.88	30050	20240201	39.10	42350	-1.30	20250107	39150	6.77	20250102	54200	-22.88	20241011	30050	39.10	20240201	0.60	N	014820	5000	1449 억	4105601	N	N	20	N	N
35	20250120	150314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41550	800	2	1.96	520130900	12590	129.11	41250	41700	40800	52900	28550	40750	41313.02	14.16	4531	41583	41166	40883	40466	40183	41375	40675	1450	12150	5000	30150	50	1	28991282	12046	18.93	1.57	12	0.04	2195.00	26401.00	54200	20241011	-23.34	30050	20240201	38.27	42350	-1.89	20250107	39150	6.13	20250102	54200	-23.34	20241011	30050	38.27	20240201	0.60	N	014820	5000	1449 억	4105601	N	N	72	N	N
36	20250120	140313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41550	800	2	1.96	451407200	10937	112.16	41250	41700	40800	52900	28550	40750	41273.40	14.16	4039	41583	41166	40883	40466	40183	41375	40675	1450	12150	5000	30150	50	1	28991282	12046	18.93	1.57	12	0.04	2195.00	26401.00	54200	20241011	-23.34	30050	20240201	38.27	42350	-1.89	20250107	39150	6.13	20250102	54200	-23.34	20241011	30050	38.27	20240201	0.60	N	014820	5000	1449 억	4105601	N	N	72	N	N
37	20250120	130312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41400	650	2	1.60	303359300	7367	75.55	41250	41700	40800	52900	28550	40750	41178.13	14.16	1681	41583	41166	40883	40466	40183	41375	40675	1450	12150	5000	30150	50	1	28991282	12002	18.86	1.57	12	0.03	2195.00	26401.00	54200	20241011	-23.62	30050	20240201	37.77	42350	-2.24	20250107	39150	5.75	20250102	54200	-23.62	20241011	30050	37.77	20240201	0.60	N	014820	5000	1449 억	4105601	N	N	72	N	N
38	20250120	120313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41150	400	2	0.98	219633150	5336	54.72	41250	41700	40800	52900	28550	40750	41160.64	14.16	111	41583	41166	40883	40466	40183	41375	40675	1450	12150	5000	30150	50	1	28991282	11930	18.75	1.56	12	0.02	2195.00	26401.00	54200	20241011	-24.08	30050	20240201	36.94	42350	-2.83	20250107	39150	5.11	20250102	54200	-24.08	20241011	30050	36.94	20240201	0.60	N	014820	5000	1449 억	4105601	N	N	72	N	N
39	20250120	110313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	200	2	0.49	197405350	4794	49.16	41250	41700	40800	52900	28550	40750	41177.59	14.16	-123	41583	41166	40883	40466	40183	41375	40675	1450	12150	5000	30150	50	1	28991282	11872	18.66	1.55	12	0.02	2195.00	26401.00	54200	20241011	-24.45	30050	20240201	36.27	42350	-3.31	20250107	39150	4.60	20250102	54200	-24.45	20241011	30050	36.27	20240201	0.60	N	014820	5000	1449 억	4105601	N	N	72	N	N
40	20250120	100314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	350	2	0.86	112385700	2717	27.86	41250	41700	40900	52900	28550	40750	41363.89	14.16	384	41583	41166	40883	40466	40183	41375	40675	1450	12150	5000	30150	50	1	28991282	11915	18.72	1.56	12	0.01	2195.00	26401.00	54200	20241011	-24.17	30050	20240201	36.77	42350	-2.95	20250107	39150	4.98	20250102	54200	-24.17	20241011	30050	36.77	20240201	0.60	N	014820	5000	1449 억	4105601	N	N	72	N	N
41	20250120	090314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40900	150	2	0.37	1563650	38	0.39	41250	41250	40900	52900	28550	40750	41148.68	14.16	-9	41583	41166	40883	40466	40183	41375	40675	1450	12150	5000	30150	50	1	28991282	11857	18.63	1.55	12	0.00	2195.00	26401.00	54200	20241011	-24.54	30050	20240201	36.11	42350	-3.42	20250107	39150	4.47	20250102	54200	-24.54	20241011	30050	36.11	20240201	0.60	N	014820	5000	1449 억	4105601	N	N	72	N	N
42	20250117	160312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40750	-200	5	-0.49	398987500	9751	74.44	40700	41300	40600	53200	28700	40950	40917.93	14.16	1547	41516	41232	40966	40682	40416	41100	40550	1450	12250	5000	30300	50	1	28991282	11814	18.56	1.54	12	0.03	2195.00	26401.00	54200	20241011	-24.82	30050	20240201	35.61	42350	-3.78	20250107	39150	4.09	20250102	54200	-24.82	20241011	30050	35.61	20240201	0.60	N	014820	5000	1449 억	4104557	N	N	72	N	N
43	20250117	150312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40900	-50	5	-0.12	364209000	8899	67.94	40700	41300	40600	53200	28700	40950	40926.96	14.16	1646	41516	41232	40966	40682	40416	41100	40550	1450	12250	5000	30300	50	1	28991282	11857	18.63	1.55	12	0.03	2195.00	26401.00	54200	20241011	-24.54	30050	20240201	36.11	42350	-3.42	20250107	39150	4.47	20250102	54200	-24.54	20241011	30050	36.11	20240201	0.60	N	014820	5000	1449 억	4104557	N	N	44	N	N
44	20250117	140313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40800	-150	5	-0.37	320694650	7833	59.80	40700	41300	40600	53200	28700	40950	40941.48	14.16	1844	41516	41232	40966	40682	40416	41100	40550	1450	12250	5000	30300	50	1	28991282	11828	18.59	1.55	12	0.03	2195.00	26401.00	54200	20241011	-24.72	30050	20240201	35.77	42350	-3.66	20250107	39150	4.21	20250102	54200	-24.72	20241011	30050	35.77	20240201	0.60	N	014820	5000	1449 억	4104557	N	N	44	N	N
45	20250117	130312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40850	-100	5	-0.24	292762800	7149	54.58	40700	41300	40600	53200	28700	40950	40951.57	14.16	1605	41516	41232	40966	40682	40416	41100	40550	1450	12250	5000	30300	50	1	28991282	11843	18.61	1.55	12	0.02	2195.00	26401.00	54200	20241011	-24.63	30050	20240201	35.94	42350	-3.54	20250107	39150	4.34	20250102	54200	-24.63	20241011	30050	35.94	20240201	0.60	N	014820	5000	1449 억	4104557	N	N	44	N	N
46	20250117	120313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	0	3	0.00	261024050	6372	48.64	40700	41300	40600	53200	28700	40950	40964.23	14.16	1404	41516	41232	40966	40682	40416	41100	40550	1450	12250	5000	30300	50	1	28991282	11872	18.66	1.55	12	0.02	2195.00	26401.00	54200	20241011	-24.45	30050	20240201	36.27	42350	-3.31	20250107	39150	4.60	20250102	54200	-24.45	20241011	30050	36.27	20240201	0.60	N	014820	5000	1449 억	4104557	N	N	44	N	N
47	20250117	110313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40850	-100	5	-0.24	216281000	5277	40.29	40700	41300	40600	53200	28700	40950	40985.60	14.16	1283	41516	41232	40966	40682	40416	41100	40550	1450	12250	5000	30300	50	1	28991282	11843	18.61	1.55	12	0.02	2195.00	26401.00	54200	20241011	-24.63	30050	20240201	35.94	42350	-3.54	20250107	39150	4.34	20250102	54200	-24.63	20241011	30050	35.94	20240201	0.60	N	014820	5000	1449 억	4104557	N	N	44	N	N
48	20250117	100314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41050	100	2	0.24	136924200	3340	25.50	40700	41300	40600	53200	28700	40950	40995.27	14.16	947	41516	41232	40966	40682	40416	41100	40550	1450	12250	5000	30300	50	1	28991282	11901	18.70	1.55	12	0.01	2195.00	26401.00	54200	20241011	-24.26	30050	20240201	36.61	42350	-3.07	20250107	39150	4.85	20250102	54200	-24.26	20241011	30050	36.61	20240201	0.60	N	014820	5000	1449 억	4104557	N	N	44	N	N
49	20250117	090314	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41000	50	2	0.12	5791550	142	1.08	40700	41000	40600	53200	28700	40950	40785.56	14.16	5	41516	41232	40966	40682	40416	41100	40550	1450	12250	5000	30300	50	1	28991282	11886	18.68	1.55	12	0.00	2195.00	26401.00	54200	20241011	-24.35	30050	20240201	36.44	42350	-3.19	20250107	39150	4.73	20250102	54200	-24.35	20241011	30050	36.44	20240201	0.60	N	014820	5000	1449 억	4104557	N	N	44	N	N
50	20250116	160311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	550	2	1.36	536780450	13092	98.62	41000	41250	40700	52500	28300	40400	41000.65	14.15	2935	42200	41300	40850	39950	39500	41075	39725	1450	12100	5000	29890	50	1	28991282	11872	18.66	1.55	12	0.05	2195.00	26401.00	54200	20241011	-24.45	30050	20240201	36.27	42350	-3.31	20250107	39150	4.60	20250102	54200	-24.45	20241011	30050	36.27	20240201	0.60	N	014820	5000	1449 억	4103011	N	N	44	N	N
51	20250116	150259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	550	2	1.36	502884300	12264	92.38	41000	41250	40700	52500	28300	40400	41004.92	14.15	2451	42200	41300	40850	39950	39500	41075	39725	1450	12100	5000	29890	50	1	28991282	11872	18.66	1.55	12	0.04	2195.00	26401.00	54200	20241011	-24.45	30050	20240201	36.27	42350	-3.31	20250107	39150	4.60	20250102	54200	-24.45	20241011	30050	36.27	20240201	0.60	N	014820	5000	1449 억	4103011	N	N	185	N	N
52	20250116	140313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	550	2	1.36	458522150	11180	84.22	41000	41250	40700	52500	28300	40400	41012.71	14.15	1826	42200	41300	40850	39950	39500	41075	39725	1450	12100	5000	29890	50	1	28991282	11872	18.66	1.55	12	0.04	2195.00	26401.00	54200	20241011	-24.45	30050	20240201	36.27	42350	-3.31	20250107	39150	4.60	20250102	54200	-24.45	20241011	30050	36.27	20240201	0.60	N	014820	5000	1449 억	4103011	N	N	185	N	N
53	20250116	130312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41000	600	2	1.49	420812400	10259	77.28	41000	41250	40700	52500	28300	40400	41018.85	14.15	1699	42200	41300	40850	39950	39500	41075	39725	1450	12100	5000	29890	50	1	28991282	11886	18.68	1.55	12	0.04	2195.00	26401.00	54200	20241011	-24.35	30050	20240201	36.44	42350	-3.19	20250107	39150	4.73	20250102	54200	-24.35	20241011	30050	36.44	20240201	0.60	N	014820	5000	1449 억	4103011	N	N	185	N	N
54	20250116	120313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41000	600	2	1.49	393025650	9581	72.17	41000	41250	40700	52500	28300	40400	41021.36	14.15	1393	42200	41300	40850	39950	39500	41075	39725	1450	12100	5000	29890	50	1	28991282	11886	18.68	1.55	12	0.03	2195.00	26401.00	54200	20241011	-24.35	30050	20240201	36.44	42350	-3.19	20250107	39150	4.73	20250102	54200	-24.35	20241011	30050	36.44	20240201	0.60	N	014820	5000	1449 억	4103011	N	N	185	N	N
55	20250116	110313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41150	750	2	1.86	330327250	8056	60.69	41000	41250	40700	52500	28300	40400	41003.88	14.15	1468	42200	41300	40850	39950	39500	41075	39725	1450	12100	5000	29890	50	1	28991282	11930	18.75	1.56	12	0.03	2195.00	26401.00	54200	20241011	-24.08	30050	20240201	36.94	42350	-2.83	20250107	39150	5.11	20250102	54200	-24.08	20241011	30050	36.94	20240201	0.60	N	014820	5000	1449 억	4103011	N	N	185	N	N
56	20250116	100313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	700	2	1.73	190496350	4647	35.01	41000	41250	40700	52500	28300	40400	40993.40	14.15	2362	42200	41300	40850	39950	39500	41075	39725	1450	12100	5000	29890	50	1	28991282	11915	18.72	1.56	12	0.02	2195.00	26401.00	54200	20241011	-24.17	30050	20240201	36.77	42350	-2.95	20250107	39150	4.98	20250102	54200	-24.17	20241011	30050	36.77	20240201	0.60	N	014820	5000	1449 억	4103011	N	N	185	N	N
57	20250116	090312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41150	750	2	1.86	12390650	302	2.27	41000	41150	40700	52500	28300	40400	41028.64	14.15	130	42200	41300	40850	39950	39500	41075	39725	1450	12100	5000	29890	50	1	28991282	11930	18.75	1.56	12	0.00	2195.00	26401.00	54200	20241011	-24.08	30050	20240201	36.94	42350	-2.83	20250107	39150	5.11	20250102	54200	-24.08	20241011	30050	36.94	20240201	0.60	N	014820	5000	1449 억	4103011	N	N	185	N	N
58	20250115	160311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-900	5	-2.18	540695850	13268	89.70	41750	41750	40400	53600	28950	41300	40755.14	14.16	-2381	42266	41782	40966	40482	39666	42025	40725	1450	12300	5000	30560	50	1	28991282	11712	18.41	1.53	12	0.05	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	42350	-4.60	20250107	39150	3.19	20250102	54200	-25.46	20241011	30050	34.44	20240201	0.60	N	014820	5000	1449 억	4105605	N	N	185	N	N
59	20250115	150312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-900	5	-2.18	500833100	12282	83.03	41750	41750	40400	53600	28950	41300	40777.81	14.16	-1907	42266	41782	40966	40482	39666	42025	40725	1450	12300	5000	30560	50	1	28991282	11712	18.41	1.53	12	0.04	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	42350	-4.60	20250107	39150	3.19	20250102	54200	-25.46	20241011	30050	34.44	20240201	0.60	N	014820	5000	1449 억	4105605	N	N	47	N	N
60	20250115	140313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40550	-750	5	-1.82	429097200	10509	71.05	41750	41750	40500	53600	28950	41300	40831.40	14.16	-1481	42266	41782	40966	40482	39666	42025	40725	1450	12300	5000	30560	50	1	28991282	11756	18.47	1.54	12	0.04	2195.00	26401.00	54200	20241011	-25.18	30050	20240201	34.94	42350	-4.25	20250107	39150	3.58	20250102	54200	-25.18	20241011	30050	34.94	20240201	0.60	N	014820	5000	1449 억	4105605	N	N	47	N	N
61	20250115	130312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40550	-750	5	-1.82	342273600	8374	56.61	41750	41750	40500	53600	28950	41300	40873.37	14.16	-1954	42266	41782	40966	40482	39666	42025	40725	1450	12300	5000	30560	50	1	28991282	11756	18.47	1.54	12	0.03	2195.00	26401.00	54200	20241011	-25.18	30050	20240201	34.94	42350	-4.25	20250107	39150	3.58	20250102	54200	-25.18	20241011	30050	34.94	20240201	0.60	N	014820	5000	1449 억	4105605	N	N	47	N	N
62	20250115	120312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40600	-700	5	-1.69	303712550	7423	50.18	41750	41750	40500	53600	28950	41300	40915.07	14.16	-1470	42266	41782	40966	40482	39666	42025	40725	1450	12300	5000	30560	50	1	28991282	11770	18.50	1.54	12	0.03	2195.00	26401.00	54200	20241011	-25.09	30050	20240201	35.11	42350	-4.13	20250107	39150	3.70	20250102	54200	-25.09	20241011	30050	35.11	20240201	0.60	N	014820	5000	1449 억	4105605	N	N	47	N	N
63	20250115	110312	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40750	-550	5	-1.33	262941650	6419	43.40	41750	41750	40500	53600	28950	41300	40963.02	14.16	-1458	42266	41782	40966	40482	39666	42025	40725	1450	12300	5000	30560	50	1	28991282	11814	18.56	1.54	12	0.02	2195.00	26401.00	54200	20241011	-24.82	30050	20240201	35.61	42350	-3.78	20250107	39150	4.09	20250102	54200	-24.82	20241011	30050	35.61	20240201	0.60	N	014820	5000	1449 억	4105605	N	N	47	N	N
64	20250115	100311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40900	-400	5	-0.97	166906000	4058	27.43	41750	41750	40850	53600	28950	41300	41130.11	14.16	-949	42266	41782	40966	40482	39666	42025	40725	1450	12300	5000	30560	50	1	28991282	11857	18.63	1.55	12	0.01	2195.00	26401.00	54200	20241011	-24.54	30050	20240201	36.11	42350	-3.42	20250107	39150	4.47	20250102	54200	-24.54	20241011	30050	36.11	20240201	0.60	N	014820	5000	1449 억	4105605	N	N	47	N	N
65	20250115	090313	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41300	0	3	0.00	17643750	426	2.88	41750	41750	41300	53600	28950	41300	41417.25	14.16	-318	42266	41782	40966	40482	39666	42025	40725	1450	12300	5000	30560	50	1	28991282	11973	18.82	1.56	12	0.00	2195.00	26401.00	54200	20241011	-23.80	30050	20240201	37.44	42350	-2.48	20250107	39150	5.49	20250102	54200	-23.80	20241011	30050	37.44	20240201	0.60	N	014820	5000	1449 억	4105605	N	N	47	N	N
66	20250114	160310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41300	550	2	1.35	602309750	14757	148.55	40800	41450	40150	52900	28550	40750	40815.22	14.15	2941	41450	41100	40400	40050	39350	41275	40225	1450	12150	5000	30150	50	1	28991282	11973	18.82	1.56	12	0.05	2195.00	26401.00	54200	20241011	-23.80	30050	20240201	37.44	42350	-2.48	20250107	39150	5.49	20250102	54200	-23.80	20241011	30050	37.44	20240201	0.60	N	014820	5000	1449 억	4102268	N	N	47	N	N
67	20250114	150311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41200	450	2	1.10	560288350	13737	138.28	40800	41450	40150	52900	28550	40750	40786.85	14.15	3298	41450	41100	40400	40050	39350	41275	40225	1450	12150	5000	30150	50	1	28991282	11944	18.77	1.56	12	0.05	2195.00	26401.00	54200	20241011	-23.99	30050	20240201	37.10	42350	-2.72	20250107	39150	5.24	20250102	54200	-23.99	20241011	30050	37.10	20240201	0.60	N	014820	5000	1449 억	4102268	N	N	346	N	N
68	20250114	140310	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41150	400	2	0.98	346568200	8539	85.96	40800	41200	40150	52900	28550	40750	40586.22	14.15	2023	41450	41100	40400	40050	39350	41275	40225	1450	12150	5000	30150	50	1	28991282	11930	18.75	1.56	12	0.03	2195.00	26401.00	54200	20241011	-24.08	30050	20240201	36.94	42350	-2.83	20250107	39150	5.11	20250102	54200	-24.08	20241011	30050	36.94	20240201	0.60	N	014820	5000	1449 억	4102268	N	N	346	N	N
69	20250114	130311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40350	-400	5	-0.98	192205600	4753	47.85	40800	41000	40150	52900	28550	40750	40437.81	14.15	-452	41450	41100	40400	40050	39350	41275	40225	1450	12150	5000	30150	50	1	28991282	11698	18.38	1.53	12	0.02	2195.00	26401.00	54200	20241011	-25.55	30050	20240201	34.28	42350	-4.72	20250107	39150	3.07	20250102	54200	-25.55	20241011	30050	34.28	20240201	0.60	N	014820	5000	1449 억	4102268	N	N	346	N	N
70	20250114	120309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-350	5	-0.86	159571550	3944	39.70	40800	41000	40150	52900	28550	40750	40458.21	14.15	-211	41450	41100	40400	40050	39350	41275	40225	1450	12150	5000	30150	50	1	28991282	11712	18.41	1.53	12	0.01	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	42350	-4.60	20250107	39150	3.19	20250102	54200	-25.46	20241011	30050	34.44	20240201	0.60	N	014820	5000	1449 억	4102268	N	N	346	N	N
71	20250114	110311	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	-450	5	-1.10	134092300	3312	33.34	40800	41000	40150	52900	28550	40750	40485.61	14.15	-139	41450	41100	40400	40050	39350	41275	40225	1450	12150	5000	30150	50	1	28991282	11683	18.36	1.53	12	0.01	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	42350	-4.84	20250107	39150	2.94	20250102	54200	-25.65	20241011	30050	34.11	20240201	0.60	N	014820	5000	1449 억	4102268	N	N	346	N	N
72	20250114	100309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-350	5	-0.86	89453700	2206	22.21	40800	41000	40150	52900	28550	40750	40548.81	14.15	-257	41450	41100	40400	40050	39350	41275	40225	1450	12150	5000	30150	50	1	28991282	11712	18.41	1.53	12	0.01	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	42350	-4.60	20250107	39150	3.19	20250102	54200	-25.46	20241011	30050	34.44	20240201	0.60	N	014820	5000	1449 억	4102268	N	N	346	N	N
73	20250114	090309	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40750	0	3	0.00	5008000	123	1.24	40800	40800	40550	52900	28550	40750	40710.65	14.15	-17	41450	41100	40400	40050	39350	41275	40225	1450	12150	5000	30150	50	1	28991282	11814	18.56	1.54	12	0.00	2195.00	26401.00	54200	20241011	-24.82	30050	20240201	35.61	42350	-3.78	20250107	39150	4.09	20250102	54200	-24.82	20241011	30050	35.61	20240201	0.60	N	014820	5000	1449 억	4102268	N	N	346	N	N
74	20250113	160307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40750	400	2	0.99	399246750	9908	45.63	39700	40750	39700	52400	28250	40350	40292.11	14.16	-4	42150	41250	40650	39750	39150	40950	39450	1450	12050	5000	29850	50	1	28991282	11814	18.56	1.54	12	0.03	2195.00	26401.00	54200	20241011	-24.82	30050	20240201	35.61	42350	-3.78	20250107	39150	4.09	20250102	54200	-24.82	20241011	30050	35.61	20240201	0.60	N	014820	5000	1449 억	4104193	N	N	346	N	N
75	20250113	150308	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	50	2	0.12	315100900	7836	36.09	39700	40650	39700	52400	28250	40350	40211.96	14.16	142	42150	41250	40650	39750	39150	40950	39450	1450	12050	5000	29850	50	1	28991282	11712	18.41	1.53	12	0.03	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	42350	-4.60	20250107	39150	3.19	20250102	54200	-25.46	20241011	30050	34.44	20240201	0.60	N	014820	5000	1449 억	4104193	N	N	519	N	N
76	20250113	140305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	50	2	0.12	261395550	6506	29.96	39700	40650	39700	52400	28250	40350	40177.61	14.16	-140	42150	41250	40650	39750	39150	40950	39450	1450	12050	5000	29850	50	1	28991282	11712	18.41	1.53	12	0.02	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	42350	-4.60	20250107	39150	3.19	20250102	54200	-25.46	20241011	30050	34.44	20240201	0.60	N	014820	5000	1449 억	4104193	N	N	519	N	N
77	20250113	130303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40000	-350	5	-0.87	229628400	5716	26.33	39700	40650	39700	52400	28250	40350	40172.92	14.16	-373	42150	41250	40650	39750	39150	40950	39450	1450	12050	5000	29850	50	1	28991282	11597	18.22	1.52	12	0.02	2195.00	26401.00	54200	20241011	-26.20	30050	20240201	33.11	42350	-5.55	20250107	39150	2.17	20250102	54200	-26.20	20241011	30050	33.11	20240201	0.60	N	014820	5000	1449 억	4104193	N	N	519	N	N
78	20250113	120305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40100	-250	5	-0.62	171103850	4255	19.60	39700	40650	39700	52400	28250	40350	40212.42	14.16	229	42150	41250	40650	39750	39150	40950	39450	1450	12050	5000	29850	50	1	28991282	11626	18.27	1.52	12	0.01	2195.00	26401.00	54200	20241011	-26.01	30050	20240201	33.44	42350	-5.31	20250107	39150	2.43	20250102	54200	-26.01	20241011	30050	33.44	20240201	0.60	N	014820	5000	1449 억	4104193	N	N	519	N	N
79	20250113	110305	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40250	-100	5	-0.25	127233000	3162	14.56	39700	40650	39700	52400	28250	40350	40238.14	14.16	585	42150	41250	40650	39750	39150	40950	39450	1450	12050	5000	29850	50	1	28991282	11669	18.34	1.52	12	0.01	2195.00	26401.00	54200	20241011	-25.74	30050	20240201	33.94	42350	-4.96	20250107	39150	2.81	20250102	54200	-25.74	20241011	30050	33.94	20240201	0.60	N	014820	5000	1449 억	4104193	N	N	519	N	N
80	20250113	100304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40350	0	3	0.00	95365400	2370	10.92	39700	40650	39700	52400	28250	40350	40238.57	14.16	537	42150	41250	40650	39750	39150	40950	39450	1450	12050	5000	29850	50	1	28991282	11698	18.38	1.53	12	0.01	2195.00	26401.00	54200	20241011	-25.55	30050	20240201	34.28	42350	-4.72	20250107	39150	3.07	20250102	54200	-25.55	20241011	30050	34.28	20240201	0.60	N	014820	5000	1449 억	4104193	N	N	519	N	N
81	20250113	090307	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	50	2	0.12	34474800	865	3.98	39700	40550	39700	52400	28250	40350	39855.26	14.16	408	42150	41250	40650	39750	39150	40950	39450	1450	12050	5000	29850	50	1	28991282	11712	18.41	1.53	12	0.00	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	42350	-4.60	20250107	39150	3.19	20250102	54200	-25.46	20241011	30050	34.44	20240201	0.60	N	014820	5000	1449 억	4104193	N	N	519	N	N
82	20250110	160304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40350	-950	5	-2.30	877820400	21707	80.70	41100	41550	40050	53600	28950	41300	40439.51	14.16	204	42466	41882	41316	40732	40166	42175	41025	1450	12300	5000	30560	50	1	28991282	11698	18.38	1.53	12	0.07	2195.00	26401.00	54200	20241011	-25.55	30050	20240201	34.28	42350	-4.72	20250107	39150	3.07	20250102	54200	-25.55	20241011	30050	34.28	20240201	0.60	N	014820	5000	1449 억	4106019	N	N	519	N	N
83	20250110	150304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-850	5	-2.06	796563250	19696	73.23	41100	41550	40050	53600	28950	41300	40442.89	14.16	435	42466	41882	41316	40732	40166	42175	41025	1450	12300	5000	30560	50	1	28991282	11727	18.43	1.53	12	0.07	2195.00	26401.00	54200	20241011	-25.37	30050	20240201	34.61	42350	-4.49	20250107	39150	3.32	20250102	54200	-25.37	20241011	30050	34.61	20240201	0.60	N	014820	5000	1449 억	4106019	N	N	121	N	N
84	20250110	140304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40600	-700	5	-1.69	731237500	18083	67.23	41100	41550	40050	53600	28950	41300	40437.84	14.16	-152	42466	41882	41316	40732	40166	42175	41025	1450	12300	5000	30560	50	1	28991282	11770	18.50	1.54	12	0.06	2195.00	26401.00	54200	20241011	-25.09	30050	20240201	35.11	42350	-4.13	20250107	39150	3.70	20250102	54200	-25.09	20241011	30050	35.11	20240201	0.60	N	014820	5000	1449 억	4106019	N	N	121	N	N
85	20250110	130303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40400	-900	5	-2.18	674356700	16678	62.01	41100	41550	40050	53600	28950	41300	40433.91	14.16	-897	42466	41882	41316	40732	40166	42175	41025	1450	12300	5000	30560	50	1	28991282	11712	18.41	1.53	12	0.06	2195.00	26401.00	54200	20241011	-25.46	30050	20240201	34.44	42350	-4.60	20250107	39150	3.19	20250102	54200	-25.46	20241011	30050	34.44	20240201	0.60	N	014820	5000	1449 억	4106019	N	N	121	N	N
86	20250110	120303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40450	-850	5	-2.06	572674150	14164	52.66	41100	41550	40050	53600	28950	41300	40431.67	14.16	-2630	42466	41882	41316	40732	40166	42175	41025	1450	12300	5000	30560	50	1	28991282	11727	18.43	1.53	12	0.05	2195.00	26401.00	54200	20241011	-25.37	30050	20240201	34.61	42350	-4.49	20250107	39150	3.32	20250102	54200	-25.37	20241011	30050	34.61	20240201	0.60	N	014820	5000	1449 억	4106019	N	N	121	N	N
87	20250110	110303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40250	-1050	5	-2.54	481197900	11896	44.23	41100	41550	40050	53600	28950	41300	40450.40	14.16	-3655	42466	41882	41316	40732	40166	42175	41025	1450	12300	5000	30560	50	1	28991282	11669	18.34	1.52	12	0.04	2195.00	26401.00	54200	20241011	-25.74	30050	20240201	33.94	42350	-4.96	20250107	39150	2.81	20250102	54200	-25.74	20241011	30050	33.94	20240201	0.60	N	014820	5000	1449 억	4106019	N	N	121	N	N
88	20250110	100303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40150	-1150	5	-2.78	366093350	9035	33.59	41100	41550	40050	53600	28950	41300	40519.46	14.16	-4187	42466	41882	41316	40732	40166	42175	41025	1450	12300	5000	30560	50	1	28991282	11640	18.29	1.52	12	0.03	2195.00	26401.00	54200	20241011	-25.92	30050	20240201	33.61	42350	-5.19	20250107	39150	2.55	20250102	54200	-25.92	20241011	30050	33.61	20240201	0.60	N	014820	5000	1449 억	4106019	N	N	121	N	N
89	20250110	090304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41450	150	2	0.36	10036800	244	0.91	41100	41550	41100	53600	28950	41300	41134.43	14.16	-36	42466	41882	41316	40732	40166	42175	41025	1450	12300	5000	30560	50	1	28991282	12017	18.88	1.57	12	0.00	2195.00	26401.00	54200	20241011	-23.52	30050	20240201	37.94	42350	-2.13	20250107	39150	5.87	20250102	54200	-23.52	20241011	30050	37.94	20240201	0.60	N	014820	5000	1449 억	4106019	N	N	121	N	N
90	20250109	160303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41300	100	2	0.24	1105580050	26885	285.31	41200	41900	40750	53500	28850	41200	41122.55	14.16	7045	42200	41700	41300	40800	40400	41950	41050	1450	12300	5000	30480	50	1	28991282	11973	18.82	1.56	12	0.09	2195.00	26401.00	54200	20241011	-23.80	30050	20240201	37.44	42350	-2.48	20250107	39150	5.49	20250102	54200	-23.80	20241011	30050	37.44	20240201	0.60	N	014820	5000	1449 억	4104819	N	N	121	N	N
91	20250109	150304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41250	50	2	0.12	836591750	20370	216.17	41200	41900	40750	53500	28850	41200	41069.80	14.16	3714	42200	41700	41300	40800	40400	41950	41050	1450	12300	5000	30480	50	1	28991282	11959	18.79	1.56	12	0.07	2195.00	26401.00	54200	20241011	-23.89	30050	20240201	37.27	42350	-2.60	20250107	39150	5.36	20250102	54200	-23.89	20241011	30050	37.27	20240201	0.60	N	014820	5000	1449 억	4104819	N	N	26	N	N
92	20250109	140303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40850	-350	5	-0.85	655214150	15957	169.34	41200	41900	40750	53500	28850	41200	41061.24	14.16	1940	42200	41700	41300	40800	40400	41950	41050	1450	12300	5000	30480	50	1	28991282	11843	18.61	1.55	12	0.06	2195.00	26401.00	54200	20241011	-24.63	30050	20240201	35.94	42350	-3.54	20250107	39150	4.34	20250102	54200	-24.63	20241011	30050	35.94	20240201	0.60	N	014820	5000	1449 억	4104819	N	N	26	N	N
93	20250109	130302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41000	-200	5	-0.49	470313600	11429	121.29	41200	41900	40800	53500	28850	41200	41150.90	14.16	2472	42200	41700	41300	40800	40400	41950	41050	1450	12300	5000	30480	50	1	28991282	11886	18.68	1.55	12	0.04	2195.00	26401.00	54200	20241011	-24.35	30050	20240201	36.44	42350	-3.19	20250107	39150	4.73	20250102	54200	-24.35	20241011	30050	36.44	20240201	0.60	N	014820	5000	1449 억	4104819	N	N	26	N	N
94	20250109	120303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40900	-300	5	-0.73	410612500	9971	105.82	41200	41900	40800	53500	28850	41200	41180.67	14.16	2218	42200	41700	41300	40800	40400	41950	41050	1450	12300	5000	30480	50	1	28991282	11857	18.63	1.55	12	0.03	2195.00	26401.00	54200	20241011	-24.54	30050	20240201	36.11	42350	-3.42	20250107	39150	4.47	20250102	54200	-24.54	20241011	30050	36.11	20240201	0.60	N	014820	5000	1449 억	4104819	N	N	26	N	N
95	20250109	110303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	-250	5	-0.61	349038250	8467	89.85	41200	41900	40800	53500	28850	41200	41223.37	14.16	1828	42200	41700	41300	40800	40400	41950	41050	1450	12300	5000	30480	50	1	28991282	11872	18.66	1.55	12	0.03	2195.00	26401.00	54200	20241011	-24.45	30050	20240201	36.27	42350	-3.31	20250107	39150	4.60	20250102	54200	-24.45	20241011	30050	36.27	20240201	0.60	N	014820	5000	1449 억	4104819	N	N	26	N	N
96	20250109	100302	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41350	150	2	0.36	199212350	4811	51.06	41200	41900	40800	53500	28850	41200	41407.68	14.16	1180	42200	41700	41300	40800	40400	41950	41050	1450	12300	5000	30480	50	1	28991282	11988	18.84	1.57	12	0.02	2195.00	26401.00	54200	20241011	-23.71	30050	20240201	37.60	42350	-2.36	20250107	39150	5.62	20250102	54200	-23.71	20241011	30050	37.60	20240201	0.60	N	014820	5000	1449 억	4104819	N	N	26	N	N
97	20250109	090304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40950	-250	5	-0.61	44908200	1091	11.58	41200	41500	40900	53500	28850	41200	41162.42	14.16	-410	42200	41700	41300	40800	40400	41950	41050	1450	12300	5000	30480	50	1	28991282	11872	18.66	1.55	12	0.00	2195.00	26401.00	54200	20241011	-24.45	30050	20240201	36.27	42350	-3.31	20250107	39150	4.60	20250102	54200	-24.45	20241011	30050	36.27	20240201	0.60	N	014820	5000	1449 억	4104819	N	N	26	N	N
98	20250108	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41200	-100	5	-0.24	385276200	9297	88.15	40900	41800	40900	53600	28950	41300	41440.95	14.15	2704	42766	42032	41616	40882	40466	41825	40675	1450	12300	5000	30560	50	1	28991282	11944	18.77	1.56	12	0.03	2195.00	26401.00	54200	20241011	-23.99	30050	20240201	37.10	42350	-2.72	20250107	39150	5.24	20250102	54200	-23.99	20241011	30050	37.10	20240201	0.59	N	014820	5000	1449 억	4102928	N	N	26	N	N
99	20250108	150301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41650	350	2	0.85	355429400	8575	81.30	40900	41800	40900	53600	28950	41300	41449.53	14.15	2448	42766	42032	41616	40882	40466	41825	40675	1450	12300	5000	30560	50	1	28991282	12075	18.97	1.58	12	0.03	2195.00	26401.00	54200	20241011	-23.15	30050	20240201	38.60	42350	-1.65	20250107	39150	6.39	20250102	54200	-23.15	20241011	30050	38.60	20240201	0.59	N	014820	5000	1449 억	4102928	N	N	627	N	N
100	20250108	140303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41450	150	2	0.36	299620700	7228	68.53	40900	41800	40900	53600	28950	41300	41452.82	14.15	2282	42766	42032	41616	40882	40466	41825	40675	1450	12300	5000	30560	50	1	28991282	12017	18.88	1.57	12	0.02	2195.00	26401.00	54200	20241011	-23.52	30050	20240201	37.94	42350	-2.13	20250107	39150	5.87	20250102	54200	-23.52	20241011	30050	37.94	20240201	0.59	N	014820	5000	1449 억	4102928	N	N	627	N	N
101	20250108	130304	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41650	350	2	0.85	259933350	6272	59.47	40900	41800	40900	53600	28950	41300	41443.50	14.15	2282	42766	42032	41616	40882	40466	41825	40675	1450	12300	5000	30560	50	1	28991282	12075	18.97	1.58	12	0.02	2195.00	26401.00	54200	20241011	-23.15	30050	20240201	38.60	42350	-1.65	20250107	39150	6.39	20250102	54200	-23.15	20241011	30050	38.60	20240201	0.59	N	014820	5000	1449 억	4102928	N	N	627	N	N
102	20250108	120301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41400	100	2	0.24	211874800	5115	48.50	40900	41800	40900	53600	28950	41300	41422.30	14.15	1611	42766	42032	41616	40882	40466	41825	40675	1450	12300	5000	30560	50	1	28991282	12002	18.86	1.57	12	0.02	2195.00	26401.00	54200	20241011	-23.62	30050	20240201	37.77	42350	-2.24	20250107	39150	5.75	20250102	54200	-23.62	20241011	30050	37.77	20240201	0.59	N	014820	5000	1449 억	4102928	N	N	627	N	N
103	20250108	110301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	300	2	0.73	169261950	4089	38.77	40900	41800	40900	53600	28950	41300	41394.51	14.15	1361	42766	42032	41616	40882	40466	41825	40675	1450	12300	5000	30560	50	1	28991282	12060	18.95	1.58	12	0.01	2195.00	26401.00	54200	20241011	-23.25	30050	20240201	38.44	42350	-1.77	20250107	39150	6.26	20250102	54200	-23.25	20241011	30050	38.44	20240201	0.59	N	014820	5000	1449 억	4102928	N	N	627	N	N
104	20250108	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41200	-100	5	-0.24	84080050	2040	19.34	40900	41650	40900	53600	28950	41300	41215.63	14.15	26	42766	42032	41616	40882	40466	41825	40675	1450	12300	5000	30560	50	1	28991282	11944	18.77	1.56	12	0.01	2195.00	26401.00	54200	20241011	-23.99	30050	20240201	37.10	42350	-2.72	20250107	39150	5.24	20250102	54200	-23.99	20241011	30050	37.10	20240201	0.59	N	014820	5000	1449 억	4102928	N	N	627	N	N
105	20250108	090303	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	300	2	0.73	5898600	144	1.37	40900	41650	40900	53600	28950	41300	40957.75	14.15	-57	42766	42032	41616	40882	40466	41825	40675	1450	12300	5000	30560	50	1	28991282	12060	18.95	1.58	12	0.00	2195.00	26401.00	54200	20241011	-23.25	30050	20240201	38.44	42350	-1.77	20250107	39150	6.26	20250102	54200	-23.25	20241011	30050	38.44	20240201	0.59	N	014820	5000	1449 억	4102928	N	N	627	N	N
106	20250107	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41300	-100	5	-0.24	436974600	10499	72.58	41400	42350	41200	53800	29000	41400	41620.62	14.16	886	42466	41932	41516	40982	40566	42200	41250	1450	12400	5000	30630	50	1	28991282	11973	18.82	1.56	12	0.04	2195.00	26401.00	54200	20241011	-23.80	30050	20240201	37.44	42350	-2.48	20250107	39150	5.49	20250102	54200	-23.80	20241011	30050	37.44	20240201	0.60	N	014820	5000	1449 억	4103758	N	N	627	N	N
107	20250107	150301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41450	50	2	0.12	376454500	9036	62.46	41400	42350	41200	53800	29000	41400	41661.63	14.16	791	42466	41932	41516	40982	40566	42200	41250	1450	12400	5000	30630	50	1	28991282	12017	18.88	1.57	12	0.03	2195.00	26401.00	54200	20241011	-23.52	30050	20240201	37.94	42350	-2.13	20250107	39150	5.87	20250102	54200	-23.52	20241011	30050	37.94	20240201	0.60	N	014820	5000	1449 억	4103758	N	N	158	N	N
108	20250107	140259	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	200	2	0.48	315638500	7569	52.32	41400	42350	41200	53800	29000	41400	41701.48	14.16	1628	42466	41932	41516	40982	40566	42200	41250	1450	12400	5000	30630	50	1	28991282	12060	18.95	1.58	12	0.03	2195.00	26401.00	54200	20241011	-23.25	30050	20240201	38.44	42350	-1.77	20250107	39150	6.26	20250102	54200	-23.25	20241011	30050	38.44	20240201	0.60	N	014820	5000	1449 억	4103758	N	N	158	N	N
109	20250107	130300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	200	2	0.48	291359150	6985	48.29	41400	42350	41200	53800	29000	41400	41712.12	14.16	1563	42466	41932	41516	40982	40566	42200	41250	1450	12400	5000	30630	50	1	28991282	12060	18.95	1.58	12	0.02	2195.00	26401.00	54200	20241011	-23.25	30050	20240201	38.44	42350	-1.77	20250107	39150	6.26	20250102	54200	-23.25	20241011	30050	38.44	20240201	0.60	N	014820	5000	1449 억	4103758	N	N	158	N	N
110	20250107	120300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41700	300	2	0.72	244444550	5856	40.48	41400	42350	41200	53800	29000	41400	41742.58	14.16	1694	42466	41932	41516	40982	40566	42200	41250	1450	12400	5000	30630	50	1	28991282	12089	19.00	1.58	12	0.02	2195.00	26401.00	54200	20241011	-23.06	30050	20240201	38.77	42350	-1.53	20250107	39150	6.51	20250102	54200	-23.06	20241011	30050	38.77	20240201	0.60	N	014820	5000	1449 억	4103758	N	N	158	N	N
111	20250107	110258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	400	2	0.97	213621800	5118	35.38	41400	42350	41200	53800	29000	41400	41739.31	14.16	1595	42466	41932	41516	40982	40566	42200	41250	1450	12400	5000	30630	50	1	28991282	12118	19.04	1.58	12	0.02	2195.00	26401.00	54200	20241011	-22.88	30050	20240201	39.10	42350	-1.30	20250107	39150	6.77	20250102	54200	-22.88	20241011	30050	39.10	20240201	0.60	N	014820	5000	1449 억	4103758	N	N	158	N	N
112	20250107	100301	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41800	400	2	0.97	185744050	4451	30.77	41400	42350	41200	53800	29000	41400	41730.86	14.16	1629	42466	41932	41516	40982	40566	42200	41250	1450	12400	5000	30630	50	1	28991282	12118	19.04	1.58	12	0.02	2195.00	26401.00	54200	20241011	-22.88	30050	20240201	39.10	42350	-1.30	20250107	39150	6.77	20250102	54200	-22.88	20241011	30050	39.10	20240201	0.60	N	014820	5000	1449 억	4103758	N	N	158	N	N
113	20250107	090300	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	42050	650	2	1.57	90428450	2176	15.04	41400	42100	41200	53800	29000	41400	41557.19	14.16	1102	42466	41932	41516	40982	40566	42200	41250	1450	12400	5000	30630	50	1	28991282	12191	19.16	1.59	12	0.01	2195.00	26401.00	54200	20241011	-22.42	30050	20240201	39.93	42100	-0.12	20250107	39150	7.41	20250102	54200	-22.42	20241011	30050	39.93	20240201	0.60	N	014820	5000	1449 억	4103758	N	N	158	N	N
114	20250106	160256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41400	300	2	0.73	600510250	14410	80.71	41100	42050	41100	53400	28800	41100	41673.60	14.15	2635	42933	42016	40833	39916	38733	42475	40375	1450	12300	5000	30410	50	1	28991282	12002	18.86	1.57	12	0.05	2195.00	26401.00	54200	20241011	-23.62	30050	20240201	37.77	42050	-1.55	20250106	39150	5.75	20250102	54200	-23.62	20241011	30050	37.77	20240201	0.60	N	014820	5000	1449 억	4103085	N	N	158	N	N
115	20250106	150258	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41600	500	2	1.22	537299300	12887	72.18	41100	42050	41100	53400	28800	41100	41693.12	14.15	2433	42933	42016	40833	39916	38733	42475	40375	1450	12300	5000	30410	50	1	28991282	12060	18.95	1.58	12	0.04	2195.00	26401.00	54200	20241011	-23.25	30050	20240201	38.44	42050	-1.07	20250106	39150	6.26	20250102	54200	-23.25	20241011	30050	38.44	20240201	0.60	N	014820	5000	1449 억	4103085	N	N	3	N	N
116	20250106	140257	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	750	2	1.82	492044750	11803	66.11	41100	42050	41100	53400	28800	41100	41688.11	14.15	2166	42933	42016	40833	39916	38733	42475	40375	1450	12300	5000	30410	50	1	28991282	12133	19.07	1.59	12	0.04	2195.00	26401.00	54200	20241011	-22.79	30050	20240201	39.27	42050	-0.48	20250106	39150	6.90	20250102	54200	-22.79	20241011	30050	39.27	20240201	0.60	N	014820	5000	1449 억	4103085	N	N	3	N	N
117	20250106	130255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41900	800	2	1.95	383753350	9220	51.64	41100	42000	41100	53400	28800	41100	41621.84	14.15	2421	42933	42016	40833	39916	38733	42475	40375	1450	12300	5000	30410	50	1	28991282	12147	19.09	1.59	12	0.03	2195.00	26401.00	54200	20241011	-22.69	30050	20240201	39.43	42000	-0.24	20250106	39150	7.02	20250102	54200	-22.69	20241011	30050	39.43	20240201	0.60	N	014820	5000	1449 억	4103085	N	N	3	N	N
118	20250106	120256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41850	750	2	1.82	313877250	7549	42.28	41100	42000	41100	53400	28800	41100	41578.65	14.15	1494	42933	42016	40833	39916	38733	42475	40375	1450	12300	5000	30410	50	1	28991282	12133	19.07	1.59	12	0.03	2195.00	26401.00	54200	20241011	-22.79	30050	20240201	39.27	42000	-0.36	20250106	39150	6.90	20250102	54200	-22.79	20241011	30050	39.27	20240201	0.60	N	014820	5000	1449 억	4103085	N	N	3	N	N
119	20250106	110256	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41750	650	2	1.58	236070150	5689	31.86	41100	42000	41100	53400	28800	41100	41495.90	14.15	1690	42933	42016	40833	39916	38733	42475	40375	1450	12300	5000	30410	50	1	28991282	12104	19.02	1.58	12	0.02	2195.00	26401.00	54200	20241011	-22.97	30050	20240201	38.94	42000	-0.60	20250106	39150	6.64	20250102	54200	-22.97	20241011	30050	38.94	20240201	0.60	N	014820	5000	1449 억	4103085	N	N	3	N	N
120	20250106	100255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41650	550	2	1.34	134015950	3236	18.12	41100	42000	41100	53400	28800	41100	41414.08	14.15	453	42933	42016	40833	39916	38733	42475	40375	1450	12300	5000	30410	50	1	28991282	12075	18.97	1.58	12	0.01	2195.00	26401.00	54200	20241011	-23.15	30050	20240201	38.60	42000	-0.83	20250106	39150	6.39	20250102	54200	-23.15	20241011	30050	38.60	20240201	0.60	N	014820	5000	1449 억	4103085	N	N	3	N	N
121	20250106	090254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41150	50	2	0.12	9088650	221	1.24	41100	41350	41100	53400	28800	41100	41125.11	14.15	7	42933	42016	40833	39916	38733	42475	40375	1450	12300	5000	30410	50	1	28991282	11930	18.75	1.56	12	0.00	2195.00	26401.00	54200	20241011	-24.08	30050	20240201	36.94	41750	-1.44	20250103	39150	5.11	20250102	54200	-24.08	20241011	30050	36.94	20240201	0.60	N	014820	5000	1449 억	4103085	N	N	3	N	N
122	20250103	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41100	1500	2	3.79	734436800	17802	89.53	39700	41750	39650	51400	27750	39600	41255.87	14.13	6546	40833	40216	39683	39066	38533	39950	38800	1450	11800	5000	29300	50	1	28991282	11915	18.72	1.56	12	0.06	2195.00	26401.00	54200	20241011	-24.17	30050	20240201	36.77	41750	-1.56	20250103	39150	4.98	20250102	54200	-24.17	20241011	30050	36.77	20240201	0.60	N	014820	5000	1449 억	4097265	N	N	3	N	N
123	20250103	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41200	1600	2	4.04	709715050	17201	86.51	39700	41750	39650	51400	27750	39600	41260.10	14.13	6577	40833	40216	39683	39066	38533	39950	38800	1450	11800	5000	29300	50	1	28991282	11944	18.77	1.56	12	0.06	2195.00	26401.00	54200	20241011	-23.99	30050	20240201	37.10	41750	-1.32	20250103	39150	5.24	20250102	54200	-23.99	20241011	30050	37.10	20240201	0.60	N	014820	5000	1449 억	4097265	N	N	5	N	N
124	20250103	140254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41200	1600	2	4.04	669612100	16225	81.60	39700	41750	39650	51400	27750	39600	41270.39	14.13	6377	40833	40216	39683	39066	38533	39950	38800	1450	11800	5000	29300	50	1	28991282	11944	18.77	1.56	12	0.06	2195.00	26401.00	54200	20241011	-23.99	30050	20240201	37.10	41750	-1.32	20250103	39150	5.24	20250102	54200	-23.99	20241011	30050	37.10	20240201	0.60	N	014820	5000	1449 억	4097265	N	N	5	N	N
125	20250103	130254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41400	1800	2	4.55	606810100	14702	73.94	39700	41750	39650	51400	27750	39600	41273.98	14.13	6609	40833	40216	39683	39066	38533	39950	38800	1450	11800	5000	29300	50	1	28991282	12002	18.86	1.57	12	0.05	2195.00	26401.00	54200	20241011	-23.62	30050	20240201	37.77	41750	-0.84	20250103	39150	5.75	20250102	54200	-23.62	20241011	30050	37.77	20240201	0.60	N	014820	5000	1449 억	4097265	N	N	5	N	N
126	20250103	120254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41400	1800	2	4.55	564572900	13680	68.80	39700	41750	39650	51400	27750	39600	41269.95	14.13	6120	40833	40216	39683	39066	38533	39950	38800	1450	11800	5000	29300	50	1	28991282	12002	18.86	1.57	12	0.05	2195.00	26401.00	54200	20241011	-23.62	30050	20240201	37.77	41750	-0.84	20250103	39150	5.75	20250102	54200	-23.62	20241011	30050	37.77	20240201	0.60	N	014820	5000	1449 억	4097265	N	N	5	N	N
127	20250103	110255	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41400	1800	2	4.55	481448050	11673	58.71	39700	41750	39650	51400	27750	39600	41244.59	14.13	6536	40833	40216	39683	39066	38533	39950	38800	1450	11800	5000	29300	50	1	28991282	12002	18.86	1.57	12	0.04	2195.00	26401.00	54200	20241011	-23.62	30050	20240201	37.77	41750	-0.84	20250103	39150	5.75	20250102	54200	-23.62	20241011	30050	37.77	20240201	0.60	N	014820	5000	1449 억	4097265	N	N	5	N	N
128	20250103	100253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	41300	1700	2	4.29	407748400	9890	49.74	39700	41750	39650	51400	27750	39600	41228.35	14.13	5957	40833	40216	39683	39066	38533	39950	38800	1450	11800	5000	29300	50	1	28991282	11973	18.82	1.56	12	0.03	2195.00	26401.00	54200	20241011	-23.80	30050	20240201	37.44	41750	-1.08	20250103	39150	5.49	20250102	54200	-23.80	20241011	30050	37.44	20240201	0.60	N	014820	5000	1449 억	4097265	N	N	5	N	N
129	20250103	090254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40200	600	2	1.52	11136850	279	1.40	39700	40300	39650	51400	27750	39600	39917.03	14.13	227	40833	40216	39683	39066	38533	39950	38800	1450	11800	5000	29300	50	1	28991282	11654	18.31	1.52	12	0.00	2195.00	26401.00	54200	20241011	-25.83	30050	20240201	33.78	40300	0.00	20250102	39150	2.68	20250102	54200	-25.83	20241011	30050	33.78	20240201	0.60	N	014820	5000	1449 억	4097265	N	N	5	N	N
130	20250102	160253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39600	-700	5	-1.74	778250650	19702	230.62	40000	40300	39150	52300	28250	40300	39500.88	14.14	-3244	41366	40832	40466	39932	39566	40650	39750	1450	12000	5000	29820	50	1	28991282	11481	18.04	1.50	12	0.07	2195.00	26401.00	54200	20241011	-26.94	30050	20240201	31.78	40300	-1.74	20250102	39150	1.15	20250102	54200	-26.94	20241011	30050	31.78	20240201	0.60	N	014820	5000	1449 억	4099642	N	N	5	N	N
131	20250102	150254	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39550	-750	5	-1.86	733815150	18579	217.48	40000	40300	39150	52300	28250	40300	39496.98	14.14	-2862	41366	40832	40466	39932	39566	40650	39750	1450	12000	5000	29820	50	1	28991282	11466	18.02	1.50	12	0.06	2195.00	26401.00	54200	20241011	-27.03	30050	20240201	31.61	40300	-1.86	20250102	39150	1.02	20250102	54200	-27.03	20241011	30050	31.61	20240201	0.60	N	014820	5000	1449 억	4099642	N	N	134	N	N
132	20250102	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39450	-850	5	-2.11	670085800	16965	198.58	40000	40300	39150	52300	28250	40300	39498.08	14.14	-3322	41366	40832	40466	39932	39566	40650	39750	1450	12000	5000	29820	50	1	28991282	11437	17.97	1.49	12	0.06	2195.00	26401.00	54200	20241011	-27.21	30050	20240201	31.28	40300	-2.11	20250102	39150	0.77	20250102	54200	-27.21	20241011	30050	31.28	20240201	0.60	N	014820	5000	1449 억	4099642	N	N	134	N	N
133	20250102	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39450	-850	5	-2.11	575030250	14553	170.35	40000	40300	39150	52300	28250	40300	39512.78	14.14	-3407	41366	40832	40466	39932	39566	40650	39750	1450	12000	5000	29820	50	1	28991282	11437	17.97	1.49	12	0.05	2195.00	26401.00	54200	20241011	-27.21	30050	20240201	31.28	40300	-2.11	20250102	39150	0.77	20250102	54200	-27.21	20241011	30050	31.28	20240201	0.60	N	014820	5000	1449 억	4099642	N	N	134	N	N
134	20250102	120253	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39750	-550	5	-1.36	365933800	9259	108.38	40000	40300	39150	52300	28250	40300	39521.87	14.14	-827	41366	40832	40466	39932	39566	40650	39750	1450	12000	5000	29820	50	1	28991282	11524	18.11	1.51	12	0.03	2195.00	26401.00	54200	20241011	-26.66	30050	20240201	32.28	40300	-1.36	20250102	39150	1.53	20250102	54200	-26.66	20241011	30050	32.28	20240201	0.60	N	014820	5000	1449 억	4099642	N	N	134	N	N
135	20250102	110245	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39450	-850	5	-2.11	289237650	7317	85.65	40000	40300	39150	52300	28250	40300	39529.44	14.14	-826	41366	40832	40466	39932	39566	40650	39750	1450	12000	5000	29820	50	1	28991282	11437	17.97	1.49	12	0.03	2195.00	26401.00	54200	20241011	-27.21	30050	20240201	31.28	40300	-2.11	20250102	39150	0.77	20250102	54200	-27.21	20241011	30050	31.28	20240201	0.60	N	014820	5000	1449 억	4099642	N	N	134	N	N
136	20250102	100251	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	39900	-400	5	-0.99	14718800	368	4.31	40000	40300	39900	52300	28250	40300	39995.91	14.14	-215	41366	40832	40466	39932	39566	40650	39750	1450	12000	5000	29820	50	1	28991282	11568	18.18	1.51	12	0.00	2195.00	26401.00	54200	20241011	-26.38	30050	20240201	32.78	40300	-0.99	20250102	39900	0.00	20250102	54200	-26.38	20241011	30050	32.78	20240201	0.60	N	014820	5000	1449 억	4099642	N	N	134	N	N
137	20250102	090250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	40300	0	3	0.00	0	0	0.00	0	0	0	52300	28250	40300	0.00	14.14	0	41366	40832	40466	39932	39566	40650	39750	1450	12000	5000	29820	50	1	28991282	11683	18.36	1.53	12	0.00	2195.00	26401.00	54200	20241011	-25.65	30050	20240201	34.11	0	0.00	0	0	0.00	0	54200	-25.65	20241011	30050	34.11	20240201	0.60	N	014820	5000	1449 억	4099642	N	N	134	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History