KissMeData/051910/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160538	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	239500	-1000	5	-0.42	48623545500	203851	116.75	241000	242500	237000	312500	168500	240500	238522.59	33.51	0	-41304	246500	243500	241500	238500	236500	242500	237500	3530	72000	5000	177970	500	1	70592343	169069	14.01	0.58	12	0.29	17090.00	411247.00	520000	20240219	-53.94	237000	20250124	1.05	264000	-9.28	20250107	237000	1.05	20250124	520000	-53.94	20240219	237000	1.05	20250124	0.57	N	051910	5000	3529 억	23653127	N	N	3125	N	N
3	20250124	150538	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	239000	-1500	5	-0.62	41633612500	174611	100.00	241000	242500	237000	312500	168500	240500	238436.31	33.51	0	-36479	246500	243500	241500	238500	236500	242500	237500	3530	72000	5000	177970	500	1	70592343	168716	13.98	0.58	12	0.25	17090.00	411247.00	520000	20240219	-54.04	237000	20250124	0.84	264000	-9.47	20250107	237000	0.84	20250124	520000	-54.04	20240219	237000	0.84	20250124	0.57	N	051910	5000	3529 억	23653127	N	N	1334	N	N
4	20250124	140537	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	238500	-2000	5	-0.83	36775857000	154222	88.32	241000	242500	237000	312500	168500	240500	238460.45	33.51	0	-34288	246500	243500	241500	238500	236500	242500	237500	3530	72000	5000	177970	500	1	70592343	168363	13.96	0.58	12	0.22	17090.00	411247.00	520000	20240219	-54.13	237000	20250124	0.63	264000	-9.66	20250107	237000	0.63	20250124	520000	-54.13	20240219	237000	0.63	20250124	0.57	N	051910	5000	3529 억	23653127	N	N	1334	N	N
5	20250124	130538	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	238000	-2500	5	-1.04	32027176500	134279	76.90	241000	242500	237000	312500	168500	240500	238512.10	33.51	0	-29855	246500	243500	241500	238500	236500	242500	237500	3530	72000	5000	177970	500	1	70592343	168010	13.93	0.58	12	0.19	17090.00	411247.00	520000	20240219	-54.23	237000	20250124	0.42	264000	-9.85	20250107	237000	0.42	20250124	520000	-54.23	20240219	237000	0.42	20250124	0.57	N	051910	5000	3529 억	23653127	N	N	1334	N	N
6	20250124	120536	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	238000	-2500	5	-1.04	28282966000	118566	67.90	241000	242500	237000	312500	168500	240500	238541.88	33.51	0	-26093	246500	243500	241500	238500	236500	242500	237500	3530	72000	5000	177970	500	1	70592343	168010	13.93	0.58	12	0.17	17090.00	411247.00	520000	20240219	-54.23	237000	20250124	0.42	264000	-9.85	20250107	237000	0.42	20250124	520000	-54.23	20240219	237000	0.42	20250124	0.57	N	051910	5000	3529 억	23653127	N	N	1334	N	N
7	20250124	110537	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	237000	-3500	5	-1.46	23432317000	98175	56.22	241000	242500	237000	312500	168500	240500	238678.97	33.51	0	-22921	246500	243500	241500	238500	236500	242500	237500	3530	72000	5000	177970	500	1	70592343	167304	13.87	0.58	12	0.14	17090.00	411247.00	520000	20240219	-54.42	237000	20250124	0.00	264000	-10.23	20250107	237000	0.00	20250124	520000	-54.42	20240219	237000	0.00	20250124	0.57	N	051910	5000	3529 억	23653127	N	N	1334	N	N
8	20250124	100535	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	239000	-1500	5	-0.62	11509253500	48061	27.52	241000	242500	238000	312500	168500	240500	239471.68	33.51	0	-7563	246500	243500	241500	238500	236500	242500	237500	3530	72000	5000	177970	500	1	70592343	168716	13.98	0.58	12	0.07	17090.00	411247.00	520000	20240219	-54.04	238000	20250124	0.42	264000	-9.47	20250107	238000	0.42	20250124	520000	-54.04	20240219	238000	0.42	20250124	0.57	N	051910	5000	3529 억	23653127	N	N	1334	N	N
9	20250124	090539	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	239500	-1000	5	-0.42	2587246500	10742	6.15	241000	242500	239500	312500	168500	240500	240853.50	33.51	0	-151	246500	243500	241500	238500	236500	242500	237500	3530	72000	5000	177970	500	1	70592343	169069	14.01	0.58	12	0.02	17090.00	411247.00	520000	20240219	-53.94	238000	20250121	0.63	264000	-9.28	20250107	238000	0.63	20250121	520000	-53.94	20240219	238000	0.63	20250121	0.57	N	051910	5000	3529 억	23653127	N	N	1334	N	N
10	20250123	160536	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-5500	5	-2.24	41822696500	173658	85.15	244500	244500	239500	319500	172500	246000	240833.64	33.59	3744	-40216	253000	249500	245500	242000	238000	251250	243750	3530	73500	5000	182040	500	1	70592343	169775	14.07	0.58	12	0.25	17090.00	411247.00	520000	20240219	-53.75	238000	20250121	1.05	264000	-8.90	20250107	238000	1.05	20250121	520000	-53.75	20240219	238000	1.05	20250121	0.56	N	051910	5000	3529 억	23714602	N	N	1334	N	N
11	20250123	150535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-5500	5	-2.24	35312307500	146595	71.88	244500	244500	239500	319500	172500	246000	240882.98	33.59	3744	-37825	253000	249500	245500	242000	238000	251250	243750	3530	73500	5000	182040	500	1	70592343	169775	14.07	0.58	12	0.21	17090.00	411247.00	520000	20240219	-53.75	238000	20250121	1.05	264000	-8.90	20250107	238000	1.05	20250121	520000	-53.75	20240219	238000	1.05	20250121	0.56	N	051910	5000	3529 억	23714602	N	N	1975	N	N
12	20250123	140536	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	241500	-4500	5	-1.83	32318364000	134172	65.79	244500	244500	239500	319500	172500	246000	240872.14	33.59	3744	-37302	253000	249500	245500	242000	238000	251250	243750	3530	73500	5000	182040	500	1	70592343	170481	14.13	0.59	12	0.19	17090.00	411247.00	520000	20240219	-53.56	238000	20250121	1.47	264000	-8.52	20250107	238000	1.47	20250121	520000	-53.56	20240219	238000	1.47	20250121	0.56	N	051910	5000	3529 억	23714602	N	N	1975	N	N
13	20250123	130534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-5500	5	-2.24	27152216000	112702	55.26	244500	244500	239500	319500	172500	246000	240919.86	33.59	3744	-31441	253000	249500	245500	242000	238000	251250	243750	3530	73500	5000	182040	500	1	70592343	169775	14.07	0.58	12	0.16	17090.00	411247.00	520000	20240219	-53.75	238000	20250121	1.05	264000	-8.90	20250107	238000	1.05	20250121	520000	-53.75	20240219	238000	1.05	20250121	0.56	N	051910	5000	3529 억	23714602	N	N	1975	N	N
14	20250123	120535	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-5500	5	-2.24	21013716500	87153	42.74	244500	244500	239500	319500	172500	246000	241112.22	33.59	3744	-20420	253000	249500	245500	242000	238000	251250	243750	3530	73500	5000	182040	500	1	70592343	169775	14.07	0.58	12	0.12	17090.00	411247.00	520000	20240219	-53.75	238000	20250121	1.05	264000	-8.90	20250107	238000	1.05	20250121	520000	-53.75	20240219	238000	1.05	20250121	0.56	N	051910	5000	3529 억	23714602	N	N	1975	N	N
15	20250123	110532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	241000	-5000	5	-2.03	17270643000	71589	35.10	244500	244500	239500	319500	172500	246000	241246.30	33.59	3744	-16385	253000	249500	245500	242000	238000	251250	243750	3530	73500	5000	182040	500	1	70592343	170128	14.10	0.59	12	0.10	17090.00	411247.00	520000	20240219	-53.65	238000	20250121	1.26	264000	-8.71	20250107	238000	1.26	20250121	520000	-53.65	20240219	238000	1.26	20250121	0.56	N	051910	5000	3529 억	23714602	N	N	1975	N	N
16	20250123	100533	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-5500	5	-2.24	12421976000	51448	25.23	244500	244500	239500	319500	172500	246000	241446.06	33.59	3744	-13943	253000	249500	245500	242000	238000	251250	243750	3530	73500	5000	182040	500	1	70592343	169775	14.07	0.58	12	0.07	17090.00	411247.00	520000	20240219	-53.75	238000	20250121	1.05	264000	-8.90	20250107	238000	1.05	20250121	520000	-53.75	20240219	238000	1.05	20250121	0.56	N	051910	5000	3529 억	23714602	N	N	1975	N	N
17	20250123	090534	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	241500	-4500	5	-1.83	2451414500	10077	4.94	244500	244500	241000	319500	172500	246000	243264.76	33.59	3744	-712	253000	249500	245500	242000	238000	251250	243750	3530	73500	5000	182040	500	1	70592343	170481	14.13	0.59	12	0.01	17090.00	411247.00	520000	20240219	-53.56	238000	20250121	1.47	264000	-8.52	20250107	238000	1.47	20250121	520000	-53.56	20240219	238000	1.47	20250121	0.56	N	051910	5000	3529 억	23714602	N	N	1975	N	N
18	20250122	160531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246000	5500	2	2.29	49883308500	203047	77.97	242000	249000	241500	312500	168500	240500	245673.03	33.62	0	29132	258166	249332	243666	234832	229166	246500	232000	3530	72000	5000	177970	500	1	70592343	173657	14.39	0.60	12	0.29	17090.00	411247.00	520000	20240219	-52.69	238000	20250121	3.36	264000	-6.82	20250107	238000	3.36	20250121	520000	-52.69	20240219	238000	3.36	20250121	0.58	N	051910	5000	3529 억	23731834	N	N	1975	N	N
19	20250122	150531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	5000	2	2.08	41803948500	170184	65.35	242000	249000	241500	312500	168500	240500	245639.71	33.62	0	33336	258166	249332	243666	234832	229166	246500	232000	3530	72000	5000	177970	500	1	70592343	173304	14.37	0.60	12	0.24	17090.00	411247.00	520000	20240219	-52.79	238000	20250121	3.15	264000	-7.01	20250107	238000	3.15	20250121	520000	-52.79	20240219	238000	3.15	20250121	0.58	N	051910	5000	3529 억	23731834	N	N	2099	N	N
20	20250122	140529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247000	6500	2	2.70	33386514000	136013	52.23	242000	249000	241500	312500	168500	240500	245465.61	33.62	0	35999	258166	249332	243666	234832	229166	246500	232000	3530	72000	5000	177970	500	1	70592343	174363	14.45	0.60	12	0.19	17090.00	411247.00	520000	20240219	-52.50	238000	20250121	3.78	264000	-6.44	20250107	238000	3.78	20250121	520000	-52.50	20240219	238000	3.78	20250121	0.58	N	051910	5000	3529 억	23731834	N	N	2099	N	N
21	20250122	130532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	5000	2	2.08	29030572000	118335	45.44	242000	249000	241500	312500	168500	240500	245325.32	33.62	0	33821	258166	249332	243666	234832	229166	246500	232000	3530	72000	5000	177970	500	1	70592343	173304	14.37	0.60	12	0.17	17090.00	411247.00	520000	20240219	-52.79	238000	20250121	3.15	264000	-7.01	20250107	238000	3.15	20250121	520000	-52.79	20240219	238000	3.15	20250121	0.58	N	051910	5000	3529 억	23731834	N	N	2099	N	N
22	20250122	120530	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	244500	4000	2	1.66	26287335500	107150	41.15	242000	249000	241500	312500	168500	240500	245332.11	33.62	0	35191	258166	249332	243666	234832	229166	246500	232000	3530	72000	5000	177970	500	1	70592343	172598	14.31	0.59	12	0.15	17090.00	411247.00	520000	20240219	-52.98	238000	20250121	2.73	264000	-7.39	20250107	238000	2.73	20250121	520000	-52.98	20240219	238000	2.73	20250121	0.58	N	051910	5000	3529 억	23731834	N	N	2099	N	N
23	20250122	110531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246500	6000	2	2.49	24197654500	98640	37.88	242000	249000	241500	312500	168500	240500	245312.80	33.62	0	35176	258166	249332	243666	234832	229166	246500	232000	3530	72000	5000	177970	500	1	70592343	174010	14.42	0.60	12	0.14	17090.00	411247.00	520000	20240219	-52.60	238000	20250121	3.57	264000	-6.63	20250107	238000	3.57	20250121	520000	-52.60	20240219	238000	3.57	20250121	0.58	N	051910	5000	3529 억	23731834	N	N	2099	N	N
24	20250122	100531	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246000	5500	2	2.29	17967683000	73413	28.19	242000	247000	241500	312500	168500	240500	244747.97	33.62	0	24432	258166	249332	243666	234832	229166	246500	232000	3530	72000	5000	177970	500	1	70592343	173657	14.39	0.60	12	0.10	17090.00	411247.00	520000	20240219	-52.69	238000	20250121	3.36	264000	-6.82	20250107	238000	3.36	20250121	520000	-52.69	20240219	238000	3.36	20250121	0.58	N	051910	5000	3529 억	23731834	N	N	2099	N	N
25	20250122	090532	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245000	4500	2	1.87	8115220000	33120	12.72	242000	247000	242000	312500	168500	240500	245024.76	33.62	0	18401	258166	249332	243666	234832	229166	246500	232000	3530	72000	5000	177970	500	1	70592343	172951	14.34	0.60	12	0.05	17090.00	411247.00	520000	20240219	-52.88	238000	20250121	2.94	264000	-7.20	20250107	238000	2.94	20250121	520000	-52.88	20240219	238000	2.94	20250121	0.58	N	051910	5000	3529 억	23731834	N	N	2099	N	N
26	20250121	160528	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	240500	-12000	5	-4.75	62839091500	259167	105.29	250500	252500	238000	328000	177000	252500	242467.23	33.74	0	-97329	257833	255166	250833	248166	243833	256500	249500	3530	75500	5000	186850	500	1	70592343	169775	14.07	0.58	12	0.37	17090.00	411247.00	520000	20240219	-53.75	238000	20250121	1.05	264000	-8.90	20250107	238000	1.05	20250121	520000	-53.75	20240219	238000	1.05	20250121	0.58	N	051910	5000	3529 억	23819879	N	N	2098	N	N
27	20250121	150530	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	241500	-11000	5	-4.36	55631805000	229223	93.13	250500	252500	238000	328000	177000	252500	242695.60	33.74	0	-86057	257833	255166	250833	248166	243833	256500	249500	3530	75500	5000	186850	500	1	70592343	170481	14.13	0.59	12	0.32	17090.00	411247.00	520000	20240219	-53.56	238000	20250121	1.47	264000	-8.52	20250107	238000	1.47	20250121	520000	-53.56	20240219	238000	1.47	20250121	0.58	N	051910	5000	3529 억	23819879	N	N	5067	N	N
28	20250121	140530	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	242000	-10500	5	-4.16	51273921000	211172	85.79	250500	252500	238000	328000	177000	252500	242804.60	33.74	0	-83836	257833	255166	250833	248166	243833	256500	249500	3530	75500	5000	186850	500	1	70592343	170833	14.16	0.59	12	0.30	17090.00	411247.00	520000	20240219	-53.46	238000	20250121	1.68	264000	-8.33	20250107	238000	1.68	20250121	520000	-53.46	20240219	238000	1.68	20250121	0.58	N	051910	5000	3529 억	23819879	N	N	5067	N	N
29	20250121	130528	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	241000	-11500	5	-4.55	47811055500	196829	79.96	250500	252500	238000	328000	177000	252500	242904.61	33.74	0	-80560	257833	255166	250833	248166	243833	256500	249500	3530	75500	5000	186850	500	1	70592343	170128	14.10	0.59	12	0.28	17090.00	411247.00	520000	20240219	-53.65	238000	20250121	1.26	264000	-8.71	20250107	238000	1.26	20250121	520000	-53.65	20240219	238000	1.26	20250121	0.58	N	051910	5000	3529 억	23819879	N	N	5067	N	N
30	20250121	120520	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	239500	-13000	5	-5.15	43723814500	179845	73.06	250500	252500	238000	328000	177000	252500	243117.35	33.74	0	-74543	257833	255166	250833	248166	243833	256500	249500	3530	75500	5000	186850	500	1	70592343	169069	14.01	0.58	12	0.25	17090.00	411247.00	520000	20240219	-53.94	238000	20250121	0.63	264000	-9.28	20250107	238000	0.63	20250121	520000	-53.94	20240219	238000	0.63	20250121	0.58	N	051910	5000	3529 억	23819879	N	N	5067	N	N
31	20250121	110504	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	239000	-13500	5	-5.35	34493808000	141251	57.39	250500	252500	239000	328000	177000	252500	244199.87	33.74	0	-54224	257833	255166	250833	248166	243833	256500	249500	3530	75500	5000	186850	500	1	70592343	168716	13.98	0.58	12	0.20	17090.00	411247.00	520000	20240219	-54.04	238500	20250114	0.21	264000	-9.47	20250107	238500	0.21	20250114	520000	-54.04	20240219	238500	0.21	20250114	0.58	N	051910	5000	3529 억	23819879	N	N	5067	N	N
32	20250121	100459	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	242500	-10000	5	-3.96	18808061500	76066	30.90	250500	252500	242000	328000	177000	252500	247257.01	33.74	0	-18637	257833	255166	250833	248166	243833	256500	249500	3530	75500	5000	186850	500	1	70592343	171186	14.19	0.59	12	0.11	17090.00	411247.00	520000	20240219	-53.37	238500	20250114	1.68	264000	-8.14	20250107	238500	1.68	20250114	520000	-53.37	20240219	238500	1.68	20250114	0.58	N	051910	5000	3529 억	23819879	N	N	5067	N	N
33	20250121	090529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251500	-1000	5	-0.40	3271140500	13115	5.33	250500	252000	247500	328000	177000	252500	249410.36	33.74	0	-2231	257833	255166	250833	248166	243833	256500	249500	3530	75500	5000	186850	500	1	70592343	177540	14.72	0.61	12	0.02	17090.00	411247.00	520000	20240219	-51.63	238500	20250114	5.45	264000	-4.73	20250107	238500	5.45	20250114	520000	-51.63	20240219	238500	5.45	20250114	0.58	N	051910	5000	3529 억	23819879	N	N	5067	N	N
34	20250120	160526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252500	9000	2	3.70	61451426500	245028	133.55	247000	253500	246500	316500	170500	243500	250793.16	33.70	0	46019	250500	247000	243500	240000	236500	248750	241750	3530	73000	5000	180190	500	1	70592343	178246	14.77	0.61	12	0.35	17090.00	411247.00	520000	20240219	-51.44	238500	20250114	5.87	264000	-4.36	20250107	238500	5.87	20250114	520000	-51.44	20240219	238500	5.87	20250114	0.60	N	051910	5000	3529 억	23789981	N	N	5067	N	N
35	20250120	150529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	251500	8000	2	3.29	54192323000	216277	117.88	247000	253000	246500	316500	170500	243500	250570.82	33.70	0	38911	250500	247000	243500	240000	236500	248750	241750	3530	73000	5000	180190	500	1	70592343	177540	14.72	0.61	12	0.31	17090.00	411247.00	520000	20240219	-51.63	238500	20250114	5.45	264000	-4.73	20250107	238500	5.45	20250114	520000	-51.63	20240219	238500	5.45	20250114	0.60	N	051910	5000	3529 억	23789981	N	N	3071	N	N
36	20250120	140527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252000	8500	2	3.49	47064170500	188047	102.49	247000	253000	246500	316500	170500	243500	250280.71	33.70	0	33180	250500	247000	243500	240000	236500	248750	241750	3530	73000	5000	180190	500	1	70592343	177893	14.75	0.61	12	0.27	17090.00	411247.00	520000	20240219	-51.54	238500	20250114	5.66	264000	-4.55	20250107	238500	5.66	20250114	520000	-51.54	20240219	238500	5.66	20250114	0.60	N	051910	5000	3529 억	23789981	N	N	3071	N	N
37	20250120	130526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	7000	2	2.87	38839589500	155424	84.71	247000	252500	246500	316500	170500	243500	249896.64	33.70	0	24565	250500	247000	243500	240000	236500	248750	241750	3530	73000	5000	180190	500	1	70592343	176834	14.66	0.61	12	0.22	17090.00	411247.00	520000	20240219	-51.83	238500	20250114	5.03	264000	-5.11	20250107	238500	5.03	20250114	520000	-51.83	20240219	238500	5.03	20250114	0.60	N	051910	5000	3529 억	23789981	N	N	3071	N	N
38	20250120	120528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	7000	2	2.87	32786819000	131313	71.57	247000	252500	246500	316500	170500	243500	249687.03	33.70	0	15696	250500	247000	243500	240000	236500	248750	241750	3530	73000	5000	180190	500	1	70592343	176834	14.66	0.61	12	0.19	17090.00	411247.00	520000	20240219	-51.83	238500	20250114	5.03	264000	-5.11	20250107	238500	5.03	20250114	520000	-51.83	20240219	238500	5.03	20250114	0.60	N	051910	5000	3529 억	23789981	N	N	3071	N	N
39	20250120	110529	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	6000	2	2.46	25553576500	102424	55.83	247000	252500	246500	316500	170500	243500	249491.33	33.70	0	4989	250500	247000	243500	240000	236500	248750	241750	3530	73000	5000	180190	500	1	70592343	176128	14.60	0.61	12	0.15	17090.00	411247.00	520000	20240219	-52.02	238500	20250114	4.61	264000	-5.49	20250107	238500	4.61	20250114	520000	-52.02	20240219	238500	4.61	20250114	0.60	N	051910	5000	3529 억	23789981	N	N	3071	N	N
40	20250120	100528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247000	3500	2	1.44	19775856000	79140	43.13	247000	252500	246500	316500	170500	243500	249888.82	33.70	0	12109	250500	247000	243500	240000	236500	248750	241750	3530	73000	5000	180190	500	1	70592343	174363	14.45	0.60	12	0.11	17090.00	411247.00	520000	20240219	-52.50	238500	20250114	3.56	264000	-6.44	20250107	238500	3.56	20250114	520000	-52.50	20240219	238500	3.56	20250114	0.60	N	051910	5000	3529 억	23789981	N	N	3071	N	N
41	20250120	090528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	6500	2	2.67	4564840000	18336	9.99	247000	251000	247000	316500	170500	243500	248971.17	33.70	0	8665	250500	247000	243500	240000	236500	248750	241750	3530	73000	5000	180190	500	1	70592343	176481	14.63	0.61	12	0.03	17090.00	411247.00	520000	20240219	-51.92	238500	20250114	4.82	264000	-5.30	20250107	238500	4.82	20250114	520000	-51.92	20240219	238500	4.82	20250114	0.60	N	051910	5000	3529 억	23789981	N	N	3071	N	N
42	20250117	160526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	243500	-500	5	-0.20	44482467500	182636	97.18	242000	247000	240000	317000	171000	244000	243558.06	33.69	0	8815	250000	247000	245000	242000	240000	246500	241500	3530	73000	5000	180560	500	1	70592343	171892	14.25	0.59	12	0.26	17090.00	411247.00	520000	20240219	-53.17	238500	20250114	2.10	264000	-7.77	20250107	238500	2.10	20250114	520000	-53.17	20240219	238500	2.10	20250114	0.59	N	051910	5000	3529 억	23785445	N	N	3071	N	N
43	20250117	150527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245000	1000	2	0.41	34590056500	142083	75.61	242000	247000	240000	317000	171000	244000	243449.55	33.69	0	6831	250000	247000	245000	242000	240000	246500	241500	3530	73000	5000	180560	500	1	70592343	172951	14.34	0.60	12	0.20	17090.00	411247.00	520000	20240219	-52.88	238500	20250114	2.73	264000	-7.20	20250107	238500	2.73	20250114	520000	-52.88	20240219	238500	2.73	20250114	0.59	N	051910	5000	3529 억	23785445	N	N	4493	N	N
44	20250117	140528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245000	1000	2	0.41	29987336000	123252	65.59	242000	247000	240000	317000	171000	244000	243300.86	33.69	0	6118	250000	247000	245000	242000	240000	246500	241500	3530	73000	5000	180560	500	1	70592343	172951	14.34	0.60	12	0.17	17090.00	411247.00	520000	20240219	-52.88	238500	20250114	2.73	264000	-7.20	20250107	238500	2.73	20250114	520000	-52.88	20240219	238500	2.73	20250114	0.59	N	051910	5000	3529 억	23785445	N	N	4493	N	N
45	20250117	130527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	244500	500	2	0.20	26910101000	110683	58.90	242000	247000	240000	317000	171000	244000	243127.47	33.69	0	3035	250000	247000	245000	242000	240000	246500	241500	3530	73000	5000	180560	500	1	70592343	172598	14.31	0.59	12	0.16	17090.00	411247.00	520000	20240219	-52.98	238500	20250114	2.52	264000	-7.39	20250107	238500	2.52	20250114	520000	-52.98	20240219	238500	2.52	20250114	0.59	N	051910	5000	3529 억	23785445	N	N	4493	N	N
46	20250117	120528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	243500	-500	5	-0.20	22681858000	93345	49.67	242000	247000	240000	317000	171000	244000	242989.25	33.69	0	3981	250000	247000	245000	242000	240000	246500	241500	3530	73000	5000	180560	500	1	70592343	171892	14.25	0.59	12	0.13	17090.00	411247.00	520000	20240219	-53.17	238500	20250114	2.10	264000	-7.77	20250107	238500	2.10	20250114	520000	-53.17	20240219	238500	2.10	20250114	0.59	N	051910	5000	3529 억	23785445	N	N	4493	N	N
47	20250117	110527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	1500	2	0.61	19055463000	78534	41.79	242000	247000	240000	317000	171000	244000	242639.21	33.69	0	2069	250000	247000	245000	242000	240000	246500	241500	3530	73000	5000	180560	500	1	70592343	173304	14.37	0.60	12	0.11	17090.00	411247.00	520000	20240219	-52.79	238500	20250114	2.94	264000	-7.01	20250107	238500	2.94	20250114	520000	-52.79	20240219	238500	2.94	20250114	0.59	N	051910	5000	3529 억	23785445	N	N	4493	N	N
48	20250117	100528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	243500	-500	5	-0.20	12024619500	49812	26.51	242000	244000	240000	317000	171000	244000	241398.70	33.69	0	-8174	250000	247000	245000	242000	240000	246500	241500	3530	73000	5000	180560	500	1	70592343	171892	14.25	0.59	12	0.07	17090.00	411247.00	520000	20240219	-53.17	238500	20250114	2.10	264000	-7.77	20250107	238500	2.10	20250114	520000	-53.17	20240219	238500	2.10	20250114	0.59	N	051910	5000	3529 억	23785445	N	N	4493	N	N
49	20250117	090528	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-3500	5	-1.43	4162715500	17241	9.17	242000	244000	240500	317000	171000	244000	241438.95	33.69	0	-5490	250000	247000	245000	242000	240000	246500	241500	3530	73000	5000	180560	500	1	70592343	169775	14.07	0.58	12	0.02	17090.00	411247.00	520000	20240219	-53.75	238500	20250114	0.84	264000	-8.90	20250107	238500	0.84	20250114	520000	-53.75	20240219	238500	0.84	20250114	0.59	N	051910	5000	3529 억	23785445	N	N	4493	N	N
50	20250116	160524	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	244000	4000	2	1.67	45780907500	186805	102.57	244000	248000	243000	312000	168000	240000	245077.33	33.59	0	46060	250333	245166	242333	237166	234333	243750	235750	3530	72000	5000	177600	500	1	70592343	172245	14.28	0.59	12	0.26	17090.00	411247.00	520000	20240219	-53.08	238500	20250114	2.31	264000	-7.58	20250107	238500	2.31	20250114	520000	-53.08	20240219	238500	2.31	20250114	0.59	N	051910	5000	3529 억	23712984	N	N	4493	N	N
51	20250116	150502	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	244000	4000	2	1.67	38270028500	156030	85.67	244000	248000	243000	312000	168000	240000	245273.56	33.59	0	40266	250333	245166	242333	237166	234333	243750	235750	3530	72000	5000	177600	500	1	70592343	172245	14.28	0.59	12	0.22	17090.00	411247.00	520000	20240219	-53.08	238500	20250114	2.31	264000	-7.58	20250107	238500	2.31	20250114	520000	-53.08	20240219	238500	2.31	20250114	0.59	N	051910	5000	3529 억	23712984	N	N	4961	N	N
52	20250116	140527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	243500	3500	2	1.46	34334130000	139882	76.81	244000	248000	243000	312000	168000	240000	245450.70	33.59	0	38069	250333	245166	242333	237166	234333	243750	235750	3530	72000	5000	177600	500	1	70592343	171892	14.25	0.59	12	0.20	17090.00	411247.00	520000	20240219	-53.17	238500	20250114	2.10	264000	-7.77	20250107	238500	2.10	20250114	520000	-53.17	20240219	238500	2.10	20250114	0.59	N	051910	5000	3529 억	23712984	N	N	4961	N	N
53	20250116	130527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245000	5000	2	2.08	29633735000	120631	66.24	244000	248000	243500	312000	168000	240000	245656.10	33.59	0	39443	250333	245166	242333	237166	234333	243750	235750	3530	72000	5000	177600	500	1	70592343	172951	14.34	0.60	12	0.17	17090.00	411247.00	520000	20240219	-52.88	238500	20250114	2.73	264000	-7.20	20250107	238500	2.73	20250114	520000	-52.88	20240219	238500	2.73	20250114	0.59	N	051910	5000	3529 억	23712984	N	N	4961	N	N
54	20250116	120527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247000	7000	2	2.92	27316528500	111208	61.06	244000	248000	243500	312000	168000	240000	245634.61	33.59	0	39111	250333	245166	242333	237166	234333	243750	235750	3530	72000	5000	177600	500	1	70592343	174363	14.45	0.60	12	0.16	17090.00	411247.00	520000	20240219	-52.50	238500	20250114	3.56	264000	-6.44	20250107	238500	3.56	20250114	520000	-52.50	20240219	238500	3.56	20250114	0.59	N	051910	5000	3529 억	23712984	N	N	4961	N	N
55	20250116	110527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247500	7500	2	3.12	24464955500	99647	54.71	244000	248000	243500	312000	168000	240000	245516.28	33.59	0	35949	250333	245166	242333	237166	234333	243750	235750	3530	72000	5000	177600	500	1	70592343	174716	14.48	0.60	12	0.14	17090.00	411247.00	520000	20240219	-52.40	238500	20250114	3.77	264000	-6.25	20250107	238500	3.77	20250114	520000	-52.40	20240219	238500	3.77	20250114	0.59	N	051910	5000	3529 억	23712984	N	N	4961	N	N
56	20250116	100527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246000	6000	2	2.50	15505021000	63243	34.73	244000	247500	243500	312000	168000	240000	245165.89	33.59	0	21583	250333	245166	242333	237166	234333	243750	235750	3530	72000	5000	177600	500	1	70592343	173657	14.39	0.60	12	0.09	17090.00	411247.00	520000	20240219	-52.69	238500	20250114	3.14	264000	-6.82	20250107	238500	3.14	20250114	520000	-52.69	20240219	238500	3.14	20250114	0.59	N	051910	5000	3529 억	23712984	N	N	4961	N	N
57	20250116	090527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245000	5000	2	2.08	5128763000	20893	11.47	244000	247500	243500	312000	168000	240000	245477.84	33.59	0	10034	250333	245166	242333	237166	234333	243750	235750	3530	72000	5000	177600	500	1	70592343	172951	14.34	0.60	12	0.03	17090.00	411247.00	520000	20240219	-52.88	238500	20250114	2.73	264000	-7.20	20250107	238500	2.73	20250114	520000	-52.88	20240219	238500	2.73	20250114	0.59	N	051910	5000	3529 억	23712984	N	N	4961	N	N
58	20250115	160524	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240000	-4500	5	-1.84	43350842500	179239	65.85	245000	247500	239500	317500	171500	244500	241866.80	33.60	0	-20362	250500	247500	243000	240000	235500	249000	241500	3530	73000	5000	180930	500	1	70592343	169422	14.04	0.58	12	0.25	17090.00	411247.00	520000	20240219	-53.85	238500	20250114	0.63	264000	-9.09	20250107	238500	0.63	20250114	520000	-53.85	20240219	238500	0.63	20250114	0.58	N	051910	5000	3529 억	23721802	N	N	4961	N	N
59	20250115	150526	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-4000	5	-1.64	36872797500	152248	55.93	245000	247500	239500	317500	171500	244500	242188.39	33.60	0	-20426	250500	247500	243000	240000	235500	249000	241500	3530	73000	5000	180930	500	1	70592343	169775	14.07	0.58	12	0.22	17090.00	411247.00	520000	20240219	-53.75	238500	20250114	0.84	264000	-8.90	20250107	238500	0.84	20250114	520000	-53.75	20240219	238500	0.84	20250114	0.58	N	051910	5000	3529 억	23721802	N	N	3001	N	N
60	20250115	140527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-4000	5	-1.64	30936579000	127528	46.85	245000	247500	240000	317500	171500	244500	242585.92	33.60	0	-13683	250500	247500	243000	240000	235500	249000	241500	3530	73000	5000	180930	500	1	70592343	169775	14.07	0.58	12	0.18	17090.00	411247.00	520000	20240219	-53.75	238500	20250114	0.84	264000	-8.90	20250107	238500	0.84	20250114	520000	-53.75	20240219	238500	0.84	20250114	0.58	N	051910	5000	3529 억	23721802	N	N	3001	N	N
61	20250115	130525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	241000	-3500	5	-1.43	27511775500	113342	41.64	245000	247500	240000	317500	171500	244500	242731.73	33.60	0	-16490	250500	247500	243000	240000	235500	249000	241500	3530	73000	5000	180930	500	1	70592343	170128	14.10	0.59	12	0.16	17090.00	411247.00	520000	20240219	-53.65	238500	20250114	1.05	264000	-8.71	20250107	238500	1.05	20250114	520000	-53.65	20240219	238500	1.05	20250114	0.58	N	051910	5000	3529 억	23721802	N	N	3001	N	N
62	20250115	120519	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-4000	5	-1.64	24673861000	101546	37.31	245000	247500	240000	317500	171500	244500	242981.46	33.60	0	-13252	250500	247500	243000	240000	235500	249000	241500	3530	73000	5000	180930	500	1	70592343	169775	14.07	0.58	12	0.14	17090.00	411247.00	520000	20240219	-53.75	238500	20250114	0.84	264000	-8.90	20250107	238500	0.84	20250114	520000	-53.75	20240219	238500	0.84	20250114	0.58	N	051910	5000	3529 억	23721802	N	N	3001	N	N
63	20250115	110525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	241000	-3500	5	-1.43	21928467000	90126	33.11	245000	247500	240000	317500	171500	244500	243308.43	33.60	0	-10610	250500	247500	243000	240000	235500	249000	241500	3530	73000	5000	180930	500	1	70592343	170128	14.10	0.59	12	0.13	17090.00	411247.00	520000	20240219	-53.65	238500	20250114	1.05	264000	-8.71	20250107	238500	1.05	20250114	520000	-53.65	20240219	238500	1.05	20250114	0.58	N	051910	5000	3529 억	23721802	N	N	3001	N	N
64	20250115	100525	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	241500	-3000	5	-1.23	14849926500	60766	22.32	245000	247500	241000	317500	171500	244500	244378.79	33.60	0	-4463	250500	247500	243000	240000	235500	249000	241500	3530	73000	5000	180930	500	1	70592343	170481	14.13	0.59	12	0.09	17090.00	411247.00	520000	20240219	-53.56	238500	20250114	1.26	264000	-8.52	20250107	238500	1.26	20250114	520000	-53.56	20240219	238500	1.26	20250114	0.58	N	051910	5000	3529 억	23721802	N	N	3001	N	N
65	20250115	090527	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	1000	2	0.41	3891340500	15908	5.84	245000	245500	242500	317500	171500	244500	244615.63	33.60	0	-6185	250500	247500	243000	240000	235500	249000	241500	3530	73000	5000	180930	500	1	70592343	173304	14.37	0.60	12	0.02	17090.00	411247.00	520000	20240219	-52.79	238500	20250114	2.94	264000	-7.01	20250107	238500	2.94	20250114	520000	-52.79	20240219	238500	2.94	20250114	0.58	N	051910	5000	3529 억	23721802	N	N	3001	N	N
66	20250114	160515	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	244500	3500	2	1.45	65210584500	268810	128.43	243000	246000	238500	313000	169000	241000	242587.79	33.63	0	-12339	247666	244332	241666	238332	235666	243000	237000	3530	72000	5000	178340	500	1	70592343	172598	14.31	0.59	12	0.38	17090.00	411247.00	520000	20240219	-52.98	238500	20250114	2.52	264000	-7.39	20250107	238500	2.52	20250114	520000	-52.98	20240219	238500	2.52	20250114	0.57	N	051910	5000	3529 억	23738650	N	N	2998	N	N
67	20250114	150523	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	245000	4000	2	1.66	56568150500	233501	111.56	243000	246000	238500	313000	169000	241000	242260.97	33.63	0	-12005	247666	244332	241666	238332	235666	243000	237000	3530	72000	5000	178340	500	1	70592343	172951	14.34	0.60	12	0.33	17090.00	411247.00	520000	20240219	-52.88	238500	20250114	2.73	264000	-7.20	20250107	238500	2.73	20250114	520000	-52.88	20240219	238500	2.73	20250114	0.57	N	051910	5000	3529 억	23738650	N	N	3577	N	N
68	20250114	140523	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	245000	4000	2	1.66	48584767000	200892	95.98	243000	246000	238500	313000	169000	241000	241845.30	33.63	0	-17167	247666	244332	241666	238332	235666	243000	237000	3530	72000	5000	178340	500	1	70592343	172951	14.34	0.60	12	0.28	17090.00	411247.00	520000	20240219	-52.88	238500	20250114	2.73	264000	-7.20	20250107	238500	2.73	20250114	520000	-52.88	20240219	238500	2.73	20250114	0.57	N	051910	5000	3529 억	23738650	N	N	3577	N	N
69	20250114	130522	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	240000	-1000	5	-0.41	33557944500	139022	66.42	243000	245500	238500	313000	169000	241000	241385.92	33.63	0	-28554	247666	244332	241666	238332	235666	243000	237000	3530	72000	5000	178340	500	1	70592343	169422	14.04	0.58	12	0.20	17090.00	411247.00	520000	20240219	-53.85	238500	20250114	0.63	264000	-9.09	20250107	238500	0.63	20250114	520000	-53.85	20240219	238500	0.63	20250114	0.57	N	051910	5000	3529 억	23738650	N	N	3577	N	N
70	20250114	120520	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	239500	-1500	5	-0.62	29578482000	122418	58.49	243000	245500	238500	313000	169000	241000	241618.85	33.63	0	-24624	247666	244332	241666	238332	235666	243000	237000	3530	72000	5000	178340	500	1	70592343	169069	14.01	0.58	12	0.17	17090.00	411247.00	520000	20240219	-53.94	238500	20250114	0.42	264000	-9.28	20250107	238500	0.42	20250114	520000	-53.94	20240219	238500	0.42	20250114	0.57	N	051910	5000	3529 억	23738650	N	N	3577	N	N
71	20250114	110521	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	239500	-1500	5	-0.62	24913300000	102919	49.17	243000	245500	238500	313000	169000	241000	242067.30	33.63	0	-18368	247666	244332	241666	238332	235666	243000	237000	3530	72000	5000	178340	500	1	70592343	169069	14.01	0.58	12	0.15	17090.00	411247.00	520000	20240219	-53.94	238500	20250114	0.42	264000	-9.28	20250107	238500	0.42	20250114	520000	-53.94	20240219	238500	0.42	20250114	0.57	N	051910	5000	3529 억	23738650	N	N	3577	N	N
72	20250114	100521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-500	5	-0.21	16193896000	66544	31.79	243000	245500	240500	313000	169000	241000	243357.03	33.63	0	-3874	247666	244332	241666	238332	235666	243000	237000	3530	72000	5000	178340	500	1	70592343	169775	14.07	0.58	12	0.09	17090.00	411247.00	520000	20240219	-53.75	239000	20250103	0.63	264000	-8.90	20250107	239000	0.63	20250103	520000	-53.75	20240219	239000	0.63	20250103	0.57	N	051910	5000	3529 억	23738650	N	N	3577	N	N
73	20250114	090521	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	243500	2500	2	1.04	3774750500	15480	7.40	243000	245000	243000	313000	169000	241000	243851.17	33.63	0	676	247666	244332	241666	238332	235666	243000	237000	3530	72000	5000	178340	500	1	70592343	171892	14.25	0.59	12	0.02	17090.00	411247.00	520000	20240219	-53.17	239000	20250103	1.88	264000	-7.77	20250107	239000	1.88	20250103	520000	-53.17	20240219	239000	1.88	20250103	0.57	N	051910	5000	3529 억	23738650	N	N	3577	N	N
74	20250113	160516	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	241000	-4000	5	-1.63	50056343000	207541	102.16	242500	245000	239000	318500	171500	245000	241188.32	33.65	0	-23882	252333	248666	246833	243166	241333	247750	242250	3530	73500	5000	181300	500	1	70592343	170128	14.10	0.59	12	0.29	17090.00	411247.00	520000	20240219	-53.65	239000	20250113	0.84	264000	-8.71	20250107	239000	0.84	20250113	520000	-53.65	20240219	239000	0.84	20250113	0.55	N	051910	5000	3529 억	23752725	N	N	3446	N	N
75	20250113	150517	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	241000	-4000	5	-1.63	37567040500	155692	76.64	242500	245000	239000	318500	171500	245000	241290.59	33.65	0	-23147	252333	248666	246833	243166	241333	247750	242250	3530	73500	5000	181300	500	1	70592343	170128	14.10	0.59	12	0.22	17090.00	411247.00	520000	20240219	-53.65	239000	20250113	0.84	264000	-8.71	20250107	239000	0.84	20250113	520000	-53.65	20240219	239000	0.84	20250113	0.55	N	051910	5000	3529 억	23752725	N	N	6116	N	N
76	20250113	140512	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	241000	-4000	5	-1.63	32805150500	135911	66.90	242500	245000	239000	318500	171500	245000	241372.11	33.65	0	-23222	252333	248666	246833	243166	241333	247750	242250	3530	73500	5000	181300	500	1	70592343	170128	14.10	0.59	12	0.19	17090.00	411247.00	520000	20240219	-53.65	239000	20250113	0.84	264000	-8.71	20250107	239000	0.84	20250113	520000	-53.65	20240219	239000	0.84	20250113	0.55	N	051910	5000	3529 억	23752725	N	N	6116	N	N
77	20250113	130509	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	239500	-5500	5	-2.24	27931565500	115649	56.93	242500	245000	239000	318500	171500	245000	241519.95	33.65	0	-20853	252333	248666	246833	243166	241333	247750	242250	3530	73500	5000	181300	500	1	70592343	169069	14.01	0.58	12	0.16	17090.00	411247.00	520000	20240219	-53.94	239000	20250113	0.21	264000	-9.28	20250107	239000	0.21	20250113	520000	-53.94	20240219	239000	0.21	20250113	0.55	N	051910	5000	3529 억	23752725	N	N	6116	N	N
78	20250113	120511	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-4500	5	-1.84	21402464000	88432	43.53	242500	245000	240500	318500	171500	245000	242021.48	33.65	0	-10509	252333	248666	246833	243166	241333	247750	242250	3530	73500	5000	181300	500	1	70592343	169775	14.07	0.58	12	0.13	17090.00	411247.00	520000	20240219	-53.75	239000	20250103	0.63	264000	-8.90	20250107	239000	0.63	20250103	520000	-53.75	20240219	239000	0.63	20250103	0.55	N	051910	5000	3529 억	23752725	N	N	6116	N	N
79	20250113	110512	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	240500	-4500	5	-1.84	18805403000	77652	38.22	242500	245000	240500	318500	171500	245000	242175.13	33.65	0	-8095	252333	248666	246833	243166	241333	247750	242250	3530	73500	5000	181300	500	1	70592343	169775	14.07	0.58	12	0.11	17090.00	411247.00	520000	20240219	-53.75	239000	20250103	0.63	264000	-8.90	20250107	239000	0.63	20250103	520000	-53.75	20240219	239000	0.63	20250103	0.55	N	051910	5000	3529 억	23752725	N	N	6116	N	N
80	20250113	100510	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	242000	-3000	5	-1.22	12980370000	53503	26.34	242500	245000	241000	318500	171500	245000	242609.82	33.65	0	-3284	252333	248666	246833	243166	241333	247750	242250	3530	73500	5000	181300	500	1	70592343	170833	14.16	0.59	12	0.08	17090.00	411247.00	520000	20240219	-53.46	239000	20250103	1.26	264000	-8.33	20250107	239000	1.26	20250103	520000	-53.46	20240219	239000	1.26	20250103	0.55	N	051910	5000	3529 억	23752725	N	N	6116	N	N
81	20250113	090514	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	242500	-2500	5	-1.02	2796738500	11498	5.66	242500	245000	242500	318500	171500	245000	243235.88	33.65	0	1744	252333	248666	246833	243166	241333	247750	242250	3530	73500	5000	181300	500	1	70592343	171186	14.19	0.59	12	0.02	17090.00	411247.00	520000	20240219	-53.37	239000	20250103	1.46	264000	-8.14	20250107	239000	1.46	20250103	520000	-53.37	20240219	239000	1.46	20250103	0.55	N	051910	5000	3529 억	23752725	N	N	6116	N	N
82	20250110	160509	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245000	-4000	5	-1.61	49670584000	201730	60.52	249000	250500	245000	323500	174500	249000	246224.41	33.61	0	-46797	260333	254666	250833	245166	241333	252750	243250	3530	74500	5000	184260	500	1	70592343	172951	14.34	0.60	12	0.29	17090.00	411247.00	520000	20240219	-52.88	239000	20250103	2.51	264000	-7.20	20250107	239000	2.51	20250103	520000	-52.88	20240219	239000	2.51	20250103	0.55	N	051910	5000	3529 억	23725819	N	N	6116	N	N
83	20250110	150508	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	-3500	5	-1.41	40666825000	165009	49.50	249000	250500	245000	323500	174500	249000	246451.99	33.61	0	-40213	260333	254666	250833	245166	241333	252750	243250	3530	74500	5000	184260	500	1	70592343	173304	14.37	0.60	12	0.23	17090.00	411247.00	520000	20240219	-52.79	239000	20250103	2.72	264000	-7.01	20250107	239000	2.72	20250103	520000	-52.79	20240219	239000	2.72	20250103	0.55	N	051910	5000	3529 억	23725819	N	N	4680	N	N
84	20250110	140509	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	-3500	5	-1.41	36380830500	147570	44.27	249000	250500	245000	323500	174500	249000	246532.52	33.61	0	-36686	260333	254666	250833	245166	241333	252750	243250	3530	74500	5000	184260	500	1	70592343	173304	14.37	0.60	12	0.21	17090.00	411247.00	520000	20240219	-52.79	239000	20250103	2.72	264000	-7.01	20250107	239000	2.72	20250103	520000	-52.79	20240219	239000	2.72	20250103	0.55	N	051910	5000	3529 억	23725819	N	N	4680	N	N
85	20250110	130507	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246000	-3000	5	-1.20	31132610000	126202	37.86	249000	250500	245000	323500	174500	249000	246688.52	33.61	0	-31248	260333	254666	250833	245166	241333	252750	243250	3530	74500	5000	184260	500	1	70592343	173657	14.39	0.60	12	0.18	17090.00	411247.00	520000	20240219	-52.69	239000	20250103	2.93	264000	-6.82	20250107	239000	2.93	20250103	520000	-52.69	20240219	239000	2.93	20250103	0.55	N	051910	5000	3529 억	23725819	N	N	4680	N	N
86	20250110	120509	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	246000	-3000	5	-1.20	27700966000	112273	33.68	249000	250500	245000	323500	174500	249000	246728.43	33.61	0	-29848	260333	254666	250833	245166	241333	252750	243250	3530	74500	5000	184260	500	1	70592343	173657	14.39	0.60	12	0.16	17090.00	411247.00	520000	20240219	-52.69	239000	20250103	2.93	264000	-6.82	20250107	239000	2.93	20250103	520000	-52.69	20240219	239000	2.93	20250103	0.55	N	051910	5000	3529 억	23725819	N	N	4680	N	N
87	20250110	110507	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	245500	-3500	5	-1.41	23854473500	96627	28.99	249000	250500	245000	323500	174500	249000	246871.48	33.61	0	-25550	260333	254666	250833	245166	241333	252750	243250	3530	74500	5000	184260	500	1	70592343	173304	14.37	0.60	12	0.14	17090.00	411247.00	520000	20240219	-52.79	239000	20250103	2.72	264000	-7.01	20250107	239000	2.72	20250103	520000	-52.79	20240219	239000	2.72	20250103	0.55	N	051910	5000	3529 억	23725819	N	N	4680	N	N
88	20250110	100506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247000	-2000	5	-0.80	16783277000	67864	20.36	249000	250500	245500	323500	174500	249000	247307.24	33.61	0	-14971	260333	254666	250833	245166	241333	252750	243250	3530	74500	5000	184260	500	1	70592343	174363	14.45	0.60	12	0.10	17090.00	411247.00	520000	20240219	-52.50	239000	20250103	3.35	264000	-6.44	20250107	239000	3.35	20250103	520000	-52.50	20240219	239000	3.35	20250103	0.55	N	051910	5000	3529 억	23725819	N	N	4680	N	N
89	20250110	090509	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247000	-2000	5	-0.80	3195988500	12868	3.86	249000	250500	246500	323500	174500	249000	248366.61	33.61	0	-4629	260333	254666	250833	245166	241333	252750	243250	3530	74500	5000	184260	500	1	70592343	174363	14.45	0.60	12	0.02	17090.00	411247.00	520000	20240219	-52.50	239000	20250103	3.35	264000	-6.44	20250107	239000	3.35	20250103	520000	-52.50	20240219	239000	3.35	20250103	0.55	N	051910	5000	3529 억	23725819	N	N	4680	N	N
90	20250109	160505	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249000	-7500	5	-2.92	82445378000	330167	124.73	256500	256500	247000	333000	180000	256500	249707.85	33.52	0	-59908	264166	260332	256166	252332	248166	262250	254250	3530	76500	5000	189810	500	1	70592343	175775	14.57	0.61	12	0.47	17090.00	411247.00	520000	20240219	-52.12	239000	20250103	4.18	264000	-5.68	20250107	239000	4.18	20250103	520000	-52.12	20240219	239000	4.18	20250103	0.53	N	051910	5000	3529 억	23665720	N	N	4680	N	N
91	20250109	150507	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250500	-6000	5	-2.34	56339045000	225498	85.19	256500	256500	247000	333000	180000	256500	249841.80	33.52	0	-41781	264166	260332	256166	252332	248166	262250	254250	3530	76500	5000	189810	500	1	70592343	176834	14.66	0.61	12	0.32	17090.00	411247.00	520000	20240219	-51.83	239000	20250103	4.81	264000	-5.11	20250107	239000	4.81	20250103	520000	-51.83	20240219	239000	4.81	20250103	0.53	N	051910	5000	3529 억	23665720	N	N	10425	N	N
92	20250109	140508	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247500	-9000	5	-3.51	45396112000	181406	68.53	256500	256500	247500	333000	180000	256500	250244.79	33.52	0	-37543	264166	260332	256166	252332	248166	262250	254250	3530	76500	5000	189810	500	1	70592343	174716	14.48	0.60	12	0.26	17090.00	411247.00	520000	20240219	-52.40	239000	20250103	3.56	264000	-6.25	20250107	239000	3.56	20250103	520000	-52.40	20240219	239000	3.56	20250103	0.53	N	051910	5000	3529 억	23665720	N	N	10425	N	N
93	20250109	130507	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	249500	-7000	5	-2.73	39133439500	156159	58.99	256500	256500	247500	333000	180000	256500	250598.72	33.52	0	-34040	264166	260332	256166	252332	248166	262250	254250	3530	76500	5000	189810	500	1	70592343	176128	14.60	0.61	12	0.22	17090.00	411247.00	520000	20240219	-52.02	239000	20250103	4.39	264000	-5.49	20250107	239000	4.39	20250103	520000	-52.02	20240219	239000	4.39	20250103	0.53	N	051910	5000	3529 억	23665720	N	N	10425	N	N
94	20250109	120506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	248500	-8000	5	-3.12	36137747500	144139	54.45	256500	256500	247500	333000	180000	256500	250713.25	33.52	0	-33950	264166	260332	256166	252332	248166	262250	254250	3530	76500	5000	189810	500	1	70592343	175422	14.54	0.60	12	0.20	17090.00	411247.00	520000	20240219	-52.21	239000	20250103	3.97	264000	-5.87	20250107	239000	3.97	20250103	520000	-52.21	20240219	239000	3.97	20250103	0.53	N	051910	5000	3529 억	23665720	N	N	10425	N	N
95	20250109	110507	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	-6500	5	-2.53	26669986500	106069	40.07	256500	256500	249000	333000	180000	256500	251438.40	33.52	0	-24633	264166	260332	256166	252332	248166	262250	254250	3530	76500	5000	189810	500	1	70592343	176481	14.63	0.61	12	0.15	17090.00	411247.00	520000	20240219	-51.92	239000	20250103	4.60	264000	-5.30	20250107	239000	4.60	20250103	520000	-51.92	20240219	239000	4.60	20250103	0.53	N	051910	5000	3529 억	23665720	N	N	10425	N	N
96	20250109	100506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	-6500	5	-2.53	20938292500	83146	31.41	256500	256500	249000	333000	180000	256500	251823.76	33.52	0	-22224	264166	260332	256166	252332	248166	262250	254250	3530	76500	5000	189810	500	1	70592343	176481	14.63	0.61	12	0.12	17090.00	411247.00	520000	20240219	-51.92	239000	20250103	4.60	264000	-5.30	20250107	239000	4.60	20250103	520000	-51.92	20240219	239000	4.60	20250103	0.53	N	051910	5000	3529 억	23665720	N	N	10425	N	N
97	20250109	090509	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	252500	-4000	5	-1.56	3896833000	15369	5.81	256500	256500	252000	333000	180000	256500	253545.16	33.52	0	-6389	264166	260332	256166	252332	248166	262250	254250	3530	76500	5000	189810	500	1	70592343	178246	14.77	0.61	12	0.02	17090.00	411247.00	520000	20240219	-51.44	239000	20250103	5.65	264000	-4.36	20250107	239000	5.65	20250103	520000	-51.44	20240219	239000	5.65	20250103	0.53	N	051910	5000	3529 억	23665720	N	N	10425	N	N
98	20250108	160501	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	1000	2	0.39	67748276000	263594	137.61	253000	260000	252000	332000	179000	255500	257018.17	33.51	0	23575	267166	261332	258166	252332	249166	259750	250750	3530	76500	5000	189070	500	1	70592343	181069	15.01	0.62	12	0.37	17090.00	411247.00	520000	20240219	-50.67	239000	20250103	7.32	264000	-2.84	20250107	239000	7.32	20250103	520000	-50.67	20240219	239000	7.32	20250103	0.54	N	051910	5000	3529 억	23658321	N	N	10293	N	N
99	20250108	150504	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257000	1500	2	0.59	63284099500	246199	128.53	253000	260000	252000	332000	179000	255500	257044.55	33.51	0	23654	267166	261332	258166	252332	249166	259750	250750	3530	76500	5000	189070	500	1	70592343	181422	15.04	0.62	12	0.35	17090.00	411247.00	520000	20240219	-50.58	239000	20250103	7.53	264000	-2.65	20250107	239000	7.53	20250103	520000	-50.58	20240219	239000	7.53	20250103	0.54	N	051910	5000	3529 억	23658321	N	N	4301	N	N
100	20250108	140506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	1000	2	0.39	54544872000	212166	110.76	253000	260000	252000	332000	179000	255500	257085.89	33.51	0	19488	267166	261332	258166	252332	249166	259750	250750	3530	76500	5000	189070	500	1	70592343	181069	15.01	0.62	12	0.30	17090.00	411247.00	520000	20240219	-50.67	239000	20250103	7.32	264000	-2.84	20250107	239000	7.32	20250103	520000	-50.67	20240219	239000	7.32	20250103	0.54	N	051910	5000	3529 억	23658321	N	N	4301	N	N
101	20250108	130506	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258500	3000	2	1.17	44930289500	174836	91.27	253000	260000	252000	332000	179000	255500	256985.41	33.51	0	20585	267166	261332	258166	252332	249166	259750	250750	3530	76500	5000	189070	500	1	70592343	182481	15.13	0.63	12	0.25	17090.00	411247.00	520000	20240219	-50.29	239000	20250103	8.16	264000	-2.08	20250107	239000	8.16	20250103	520000	-50.29	20240219	239000	8.16	20250103	0.54	N	051910	5000	3529 억	23658321	N	N	4301	N	N
102	20250108	120503	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258500	3000	2	1.17	38150174000	148632	77.59	253000	260000	252000	332000	179000	255500	256675.44	33.51	0	17737	267166	261332	258166	252332	249166	259750	250750	3530	76500	5000	189070	500	1	70592343	182481	15.13	0.63	12	0.21	17090.00	411247.00	520000	20240219	-50.29	239000	20250103	8.16	264000	-2.08	20250107	239000	8.16	20250103	520000	-50.29	20240219	239000	8.16	20250103	0.54	N	051910	5000	3529 억	23658321	N	N	4301	N	N
103	20250108	110502	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	257000	1500	2	0.59	29444908500	114982	60.03	253000	260000	252000	332000	179000	255500	256082.81	33.51	0	11722	267166	261332	258166	252332	249166	259750	250750	3530	76500	5000	189070	500	1	70592343	181422	15.04	0.62	12	0.16	17090.00	411247.00	520000	20240219	-50.58	239000	20250103	7.53	264000	-2.65	20250107	239000	7.53	20250103	520000	-50.58	20240219	239000	7.53	20250103	0.54	N	051910	5000	3529 억	23658321	N	N	4301	N	N
104	20250108	100504	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	1000	2	0.39	15863635500	62286	32.52	253000	256500	252000	332000	179000	255500	254690.12	33.51	0	4601	267166	261332	258166	252332	249166	259750	250750	3530	76500	5000	189070	500	1	70592343	181069	15.01	0.62	12	0.09	17090.00	411247.00	520000	20240219	-50.67	239000	20250103	7.32	264000	-2.84	20250107	239000	7.32	20250103	520000	-50.67	20240219	239000	7.32	20250103	0.54	N	051910	5000	3529 억	23658321	N	N	4301	N	N
105	20250108	090505	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	0	3	0.00	2789196000	10967	5.73	253000	256500	252000	332000	179000	255500	254325.39	33.51	0	1335	267166	261332	258166	252332	249166	259750	250750	3530	76500	5000	189070	500	1	70592343	180363	14.95	0.62	12	0.02	17090.00	411247.00	520000	20240219	-50.87	239000	20250103	6.90	264000	-3.22	20250107	239000	6.90	20250103	520000	-50.87	20240219	239000	6.90	20250103	0.54	N	051910	5000	3529 억	23658321	N	N	4301	N	N
106	20250107	160500	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	-1000	5	-0.39	49442544000	191086	102.29	260500	264000	255000	333000	180000	256500	258749.84	33.62	0	1106	264166	260332	255666	251832	247166	262250	253750	3530	76500	5000	189810	500	1	70592343	180363	14.95	0.62	12	0.27	17090.00	411247.00	520000	20240219	-50.87	239000	20250103	6.90	264000	-3.22	20250107	239000	6.90	20250103	520000	-50.87	20240219	239000	6.90	20250103	0.56	N	051910	5000	3529 억	23733570	N	N	4174	N	N
107	20250107	150502	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255500	-1000	5	-0.39	44166487500	170448	91.25	260500	264000	255000	333000	180000	256500	259120.04	33.62	0	-2265	264166	260332	255666	251832	247166	262250	253750	3530	76500	5000	189810	500	1	70592343	180363	14.95	0.62	12	0.24	17090.00	411247.00	520000	20240219	-50.87	239000	20250103	6.90	264000	-3.22	20250107	239000	6.90	20250103	520000	-50.87	20240219	239000	6.90	20250103	0.56	N	051910	5000	3529 억	23733570	N	N	6048	N	N
108	20250107	140501	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256000	-500	5	-0.19	40047215500	154330	82.62	260500	264000	255000	333000	180000	256500	259490.84	33.62	0	-3771	264166	260332	255666	251832	247166	262250	253750	3530	76500	5000	189810	500	1	70592343	180716	14.98	0.62	12	0.22	17090.00	411247.00	520000	20240219	-50.77	239000	20250103	7.11	264000	-3.03	20250107	239000	7.11	20250103	520000	-50.77	20240219	239000	7.11	20250103	0.56	N	051910	5000	3529 억	23733570	N	N	6048	N	N
109	20250107	130501	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	255000	-1500	5	-0.58	35614448500	137004	73.34	260500	264000	255000	333000	180000	256500	259951.94	33.62	0	-1395	264166	260332	255666	251832	247166	262250	253750	3530	76500	5000	189810	500	1	70592343	180010	14.92	0.62	12	0.19	17090.00	411247.00	520000	20240219	-50.96	239000	20250103	6.69	264000	-3.41	20250107	239000	6.69	20250103	520000	-50.96	20240219	239000	6.69	20250103	0.56	N	051910	5000	3529 억	23733570	N	N	6048	N	N
110	20250107	120501	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258500	2000	2	0.78	29124804500	111748	59.82	260500	264000	257500	333000	180000	256500	260629.39	33.62	0	6633	264166	260332	255666	251832	247166	262250	253750	3530	76500	5000	189810	500	1	70592343	182481	15.13	0.63	12	0.16	17090.00	411247.00	520000	20240219	-50.29	239000	20250103	8.16	264000	-2.08	20250107	239000	8.16	20250103	520000	-50.29	20240219	239000	8.16	20250103	0.56	N	051910	5000	3529 억	23733570	N	N	6048	N	N
111	20250107	110458	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	259000	2500	2	0.97	23306010000	89290	47.80	260500	264000	258000	333000	180000	256500	261014.88	33.62	0	3477	264166	260332	255666	251832	247166	262250	253750	3530	76500	5000	189810	500	1	70592343	182834	15.16	0.63	12	0.13	17090.00	411247.00	520000	20240219	-50.19	239000	20250103	8.37	264000	-1.89	20250107	239000	8.37	20250103	520000	-50.19	20240219	239000	8.37	20250103	0.56	N	051910	5000	3529 억	23733570	N	N	6048	N	N
112	20250107	100502	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	261000	4500	2	1.75	15513295500	59292	31.74	260500	264000	259500	333000	180000	256500	261642.48	33.62	0	3905	264166	260332	255666	251832	247166	262250	253750	3530	76500	5000	189810	500	1	70592343	184246	15.27	0.63	12	0.08	17090.00	411247.00	520000	20240219	-49.81	239000	20250103	9.21	264000	-1.14	20250107	239000	9.21	20250103	520000	-49.81	20240219	239000	9.21	20250103	0.56	N	051910	5000	3529 억	23733570	N	N	6048	N	N
113	20250107	090500	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	262500	6000	2	2.34	3991193000	15252	8.16	260500	263000	259500	333000	180000	256500	261683.93	33.62	0	4445	264166	260332	255666	251832	247166	262250	253750	3530	76500	5000	189810	500	1	70592343	185305	15.36	0.64	12	0.02	17090.00	411247.00	520000	20240219	-49.52	239000	20250103	9.83	263000	-0.19	20250107	239000	9.83	20250103	520000	-49.52	20240219	239000	9.83	20250103	0.56	N	051910	5000	3529 억	23733570	N	N	6048	N	N
114	20250106	160455	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	3000	2	1.18	47664953500	186125	51.24	254000	259500	251000	329500	177500	253500	256090.65	33.61	0	21449	270500	262000	250500	242000	230500	266250	246250	3530	76000	5000	187590	500	1	70592343	181069	15.01	0.62	12	0.26	17090.00	411247.00	520000	20240219	-50.67	239000	20250103	7.32	259500	-1.16	20250106	239000	7.32	20250103	520000	-50.67	20240219	239000	7.32	20250103	0.54	N	051910	5000	3529 억	23725635	N	N	6048	N	N
115	20250106	150456	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	3000	2	1.18	42564386500	166241	45.76	254000	259500	251000	329500	177500	253500	256040.25	33.61	0	16994	270500	262000	250500	242000	230500	266250	246250	3530	76000	5000	187590	500	1	70592343	181069	15.01	0.62	12	0.24	17090.00	411247.00	520000	20240219	-50.67	239000	20250103	7.32	259500	-1.16	20250106	239000	7.32	20250103	520000	-50.67	20240219	239000	7.32	20250103	0.54	N	051910	5000	3529 억	23725635	N	N	6187	N	N
116	20250106	140455	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256500	3000	2	1.18	36345759000	142050	39.10	254000	259500	251000	329500	177500	253500	255865.96	33.61	0	14676	270500	262000	250500	242000	230500	266250	246250	3530	76000	5000	187590	500	1	70592343	181069	15.01	0.62	12	0.20	17090.00	411247.00	520000	20240219	-50.67	239000	20250103	7.32	259500	-1.16	20250106	239000	7.32	20250103	520000	-50.67	20240219	239000	7.32	20250103	0.54	N	051910	5000	3529 억	23725635	N	N	6187	N	N
117	20250106	130454	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258000	4500	2	1.78	31518630500	123276	33.94	254000	259500	251000	329500	177500	253500	255675.32	33.61	0	12772	270500	262000	250500	242000	230500	266250	246250	3530	76000	5000	187590	500	1	70592343	182128	15.10	0.63	12	0.17	17090.00	411247.00	520000	20240219	-50.38	239000	20250103	7.95	259500	-0.58	20250106	239000	7.95	20250103	520000	-50.38	20240219	239000	7.95	20250103	0.54	N	051910	5000	3529 억	23725635	N	N	6187	N	N
118	20250106	120453	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258000	4500	2	1.78	28181304500	110332	30.37	254000	259500	251000	329500	177500	253500	255422.76	33.61	0	13944	270500	262000	250500	242000	230500	266250	246250	3530	76000	5000	187590	500	1	70592343	182128	15.10	0.63	12	0.16	17090.00	411247.00	520000	20240219	-50.38	239000	20250103	7.95	259500	-0.58	20250106	239000	7.95	20250103	520000	-50.38	20240219	239000	7.95	20250103	0.54	N	051910	5000	3529 억	23725635	N	N	6187	N	N
119	20250106	110453	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	258000	4500	2	1.78	23460868500	92061	25.34	254000	258500	251000	329500	177500	253500	254840.47	33.61	0	12400	270500	262000	250500	242000	230500	266250	246250	3530	76000	5000	187590	500	1	70592343	182128	15.10	0.63	12	0.13	17090.00	411247.00	520000	20240219	-50.38	239000	20250103	7.95	259000	-0.39	20250103	239000	7.95	20250103	520000	-50.38	20240219	239000	7.95	20250103	0.54	N	051910	5000	3529 억	23725635	N	N	6187	N	N
120	20250106	100452	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	256000	2500	2	0.99	14889147500	58702	16.16	254000	256500	251000	329500	177500	253500	253639.53	33.61	0	2405	270500	262000	250500	242000	230500	266250	246250	3530	76000	5000	187590	500	1	70592343	180716	14.98	0.62	12	0.08	17090.00	411247.00	520000	20240219	-50.77	239000	20250103	7.11	259000	-1.16	20250103	239000	7.11	20250103	520000	-50.77	20240219	239000	7.11	20250103	0.54	N	051910	5000	3529 억	23725635	N	N	6187	N	N
121	20250106	090449	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	253500	0	3	0.00	3505712000	13870	3.82	254000	254500	251000	329500	177500	253500	252755.01	33.61	0	-1417	270500	262000	250500	242000	230500	266250	246250	3530	76000	5000	187590	500	1	70592343	178952	14.83	0.62	12	0.02	17090.00	411247.00	520000	20240219	-51.25	239000	20250103	6.07	259000	-2.12	20250103	239000	6.07	20250103	520000	-51.25	20240219	239000	6.07	20250103	0.54	N	051910	5000	3529 억	23725635	N	N	6187	N	N
122	20250103	160450	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	253500	11000	2	4.54	91985096000	362390	174.46	239500	259000	239000	315000	170000	242500	253829.86	33.57	0	46510	256833	249666	244833	237666	232833	247250	235250	3530	72500	5000	179450	500	1	70592343	178952	14.83	0.62	12	0.51	17090.00	411247.00	520000	20240219	-51.25	239000	20250103	6.07	259000	-2.12	20250103	239000	6.07	20250103	520000	-51.25	20240219	239000	6.07	20250103	0.56	N	051910	5000	3529 억	23699011	N	N	6187	N	N
123	20250103	150451	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	253000	10500	2	4.33	85276885500	335929	161.72	239500	259000	239000	315000	170000	242500	253854.30	33.57	0	45468	256833	249666	244833	237666	232833	247250	235250	3530	72500	5000	179450	500	1	70592343	178599	14.80	0.62	12	0.48	17090.00	411247.00	520000	20240219	-51.35	239000	20250103	5.86	259000	-2.32	20250103	239000	5.86	20250103	520000	-51.35	20240219	239000	5.86	20250103	0.56	N	051910	5000	3529 억	23699011	N	N	4037	N	N
124	20250103	140452	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	253500	11000	2	4.54	76098950500	299580	144.22	239500	259000	239000	315000	170000	242500	254019.26	33.57	0	49619	256833	249666	244833	237666	232833	247250	235250	3530	72500	5000	179450	500	1	70592343	178952	14.83	0.62	12	0.42	17090.00	411247.00	520000	20240219	-51.25	239000	20250103	6.07	259000	-2.12	20250103	239000	6.07	20250103	520000	-51.25	20240219	239000	6.07	20250103	0.56	N	051910	5000	3529 억	23699011	N	N	4037	N	N
125	20250103	130450	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	256000	13500	2	5.57	64289461000	253246	121.92	239500	259000	239000	315000	170000	242500	253862.24	33.57	0	59345	256833	249666	244833	237666	232833	247250	235250	3530	72500	5000	179450	500	1	70592343	180716	14.98	0.62	12	0.36	17090.00	411247.00	520000	20240219	-50.77	239000	20250103	7.11	259000	-1.16	20250103	239000	7.11	20250103	520000	-50.77	20240219	239000	7.11	20250103	0.56	N	051910	5000	3529 억	23699011	N	N	4037	N	N
126	20250103	120450	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	257500	15000	2	6.19	57527328500	226886	109.23	239500	259000	239000	315000	170000	242500	253552.27	33.57	0	63019	256833	249666	244833	237666	232833	247250	235250	3530	72500	5000	179450	500	1	70592343	181775	15.07	0.63	12	0.32	17090.00	411247.00	520000	20240219	-50.48	239000	20250103	7.74	259000	-0.58	20250103	239000	7.74	20250103	520000	-50.48	20240219	239000	7.74	20250103	0.56	N	051910	5000	3529 억	23699011	N	N	4037	N	N
127	20250103	110451	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	257500	15000	2	6.19	49545134000	195827	94.27	239500	258500	239000	315000	170000	242500	253005.25	33.57	0	58967	256833	249666	244833	237666	232833	247250	235250	3530	72500	5000	179450	500	1	70592343	181775	15.07	0.63	12	0.28	17090.00	411247.00	520000	20240219	-50.48	239000	20250103	7.74	258500	-0.39	20250103	239000	7.74	20250103	520000	-50.48	20240219	239000	7.74	20250103	0.56	N	051910	5000	3529 억	23699011	N	N	4037	N	N
128	20250103	100449	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	257000	14500	2	5.98	38466965500	152754	73.54	239500	257500	239000	315000	170000	242500	251823.70	33.57	0	50853	256833	249666	244833	237666	232833	247250	235250	3530	72500	5000	179450	500	1	70592343	181422	15.04	0.62	12	0.22	17090.00	411247.00	520000	20240219	-50.58	239000	20250103	7.53	257500	-0.19	20250103	239000	7.53	20250103	520000	-50.58	20240219	239000	7.53	20250103	0.56	N	051910	5000	3529 억	23699011	N	N	4037	N	N
129	20250103	090450	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	244000	1500	2	0.62	3392160000	14015	6.75	239500	244500	239000	315000	170000	242500	242037.42	33.57	0	745	256833	249666	244833	237666	232833	247250	235250	3530	72500	5000	179450	500	1	70592343	172245	14.28	0.59	12	0.02	17090.00	411247.00	520000	20240219	-53.08	239000	20250103	2.09	252000	-3.17	20250102	239000	2.09	20250103	520000	-53.08	20240219	239000	2.09	20250103	0.56	N	051910	5000	3529 억	23699011	N	N	4037	N	N
130	20250102	160447	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	242500	-7500	5	-3.00	50043735000	205941	103.60	250000	252000	240000	325000	175000	250000	243001.55	33.61	0	-33502	260333	255166	249833	244666	239333	257750	247250	3530	75000	5000	185000	500	1	70592343	171186	14.19	0.59	12	0.29	17090.00	411247.00	520000	20240219	-53.37	240000	20250102	1.04	252000	-3.77	20250102	240000	1.04	20250102	520000	-53.37	20240219	240000	1.04	20250102	0.56	N	051910	5000	3529 억	23727613	N	N	4037	N	N
131	20250102	150448	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	242000	-8000	5	-3.20	43831485000	180266	90.69	250000	252000	240000	325000	175000	250000	243148.17	33.61	0	-37058	260333	255166	249833	244666	239333	257750	247250	3530	75000	5000	185000	500	1	70592343	170833	14.16	0.59	12	0.26	17090.00	411247.00	520000	20240219	-53.46	240000	20250102	0.83	252000	-3.97	20250102	240000	0.83	20250102	520000	-53.46	20240219	240000	0.83	20250102	0.56	N	051910	5000	3529 억	23727613	N	N	3021	N	N
132	20250102	140445	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	240000	-10000	5	-4.00	36347146000	149304	75.11	250000	252000	240000	325000	175000	250000	243443.01	33.61	0	-39196	260333	255166	249833	244666	239333	257750	247250	3530	75000	5000	185000	500	1	70592343	169422	14.04	0.58	12	0.21	17090.00	411247.00	520000	20240219	-53.85	240000	20250102	0.00	252000	-4.76	20250102	240000	0.00	20250102	520000	-53.85	20240219	240000	0.00	20250102	0.56	N	051910	5000	3529 억	23727613	N	N	3021	N	N
133	20250102	130446	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	242000	-8000	5	-3.20	27400747500	112134	56.41	250000	252000	241500	325000	175000	250000	244356.17	33.61	0	-30427	260333	255166	249833	244666	239333	257750	247250	3530	75000	5000	185000	500	1	70592343	170833	14.16	0.59	12	0.16	17090.00	411247.00	520000	20240219	-53.46	241500	20250102	0.21	252000	-3.97	20250102	241500	0.21	20250102	520000	-53.46	20240219	241500	0.21	20250102	0.56	N	051910	5000	3529 억	23727613	N	N	3021	N	N
134	20250102	120446	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	243000	-7000	5	-2.80	21463901000	87634	44.09	250000	252000	242000	325000	175000	250000	244925.48	33.61	0	-24620	260333	255166	249833	244666	239333	257750	247250	3530	75000	5000	185000	500	1	70592343	171539	14.22	0.59	12	0.12	17090.00	411247.00	520000	20240219	-53.27	242000	20250102	0.41	252000	-3.57	20250102	242000	0.41	20250102	520000	-53.27	20240219	242000	0.41	20250102	0.56	N	051910	5000	3529 억	23727613	N	N	3021	N	N
135	20250102	110438	55	20.00	KOSPI200	신저가	화학	N	N	N	Y	40	Y	243000	-7000	5	-2.80	16512557500	67253	33.83	250000	252000	242000	325000	175000	250000	245527.61	33.61	0	-24671	260333	255166	249833	244666	239333	257750	247250	3530	75000	5000	185000	500	1	70592343	171539	14.22	0.59	12	0.10	17090.00	411247.00	520000	20240219	-53.27	242000	20250102	0.41	252000	-3.57	20250102	242000	0.41	20250102	520000	-53.27	20240219	242000	0.41	20250102	0.56	N	051910	5000	3529 억	23727613	N	N	3021	N	N
136	20250102	100445	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	247000	-3000	5	-1.20	2749353000	11029	5.55	250000	252000	247000	325000	175000	250000	249282.68	33.61	0	-3891	260333	255166	249833	244666	239333	257750	247250	3530	75000	5000	185000	500	1	70592343	174363	14.45	0.60	12	0.02	17090.00	411247.00	520000	20240219	-52.50	242000	20241227	2.07	252000	-1.98	20250102	247000	0.00	20250102	520000	-52.50	20240219	242000	2.07	20241227	0.56	N	051910	5000	3529 억	23727613	N	N	3021	N	N
137	20250102	090441	55	20.00	KOSPI200		화학	N	N	N	Y	40	Y	250000	0	3	0.00	0	0	0.00	0	0	0	325000	175000	250000	0.00	33.61	0	0	260333	255166	249833	244666	239333	257750	247250	3530	75000	5000	185000	500	1	70592343	176481	14.63	0.61	12	0.00	17090.00	411247.00	520000	20240219	-51.92	242000	20241227	3.31	0	0.00	0	0	0.00	0	520000	-51.92	20240219	242000	3.31	20241227	0.56	N	051910	5000	3529 억	23727613	N	N	3021	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History