KissMeData/073240/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 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	160647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	45	2	0.94	781401750	163006	69.43	4785	4825	4750	6200	3345	4775	4793.70	8.64	-7771	4911	4842	4796	4727	4681	4820	4705	14363	1425	5000	3530	5	1	287260287	13846	8.78	1.10	12	0.06	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	4970	-3.02	20250121	4610	4.56	20250110	8360	-42.34	20240507	4070	18.43	20241023	0.17	N	073240	5000	14363 억	24826224	N	N	4728	N	N
3	20250124	150646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	50	2	1.05	628217525	131215	55.89	4785	4825	4750	6200	3345	4775	4787.70	8.64	6692	4911	4842	4796	4727	4681	4820	4705	14363	1425	5000	3530	5	1	287260287	13860	8.79	1.10	12	0.05	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	4970	-2.92	20250121	4610	4.66	20250110	8360	-42.28	20240507	4070	18.55	20241023	0.17	N	073240	5000	14363 억	24826224	N	N	4728	N	N
4	20250124	140646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	15	2	0.31	516323835	107926	45.97	4785	4815	4750	6200	3345	4775	4784.05	8.64	4228	4911	4842	4796	4727	4681	4820	4705	14363	1425	5000	3530	5	1	287260287	13760	8.72	1.09	12	0.04	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4970	-3.62	20250121	4610	3.90	20250110	8360	-42.70	20240507	4070	17.69	20241023	0.17	N	073240	5000	14363 억	24826224	N	N	4728	N	N
5	20250124	130647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	10	2	0.21	441596655	92333	39.33	4785	4815	4750	6200	3345	4775	4782.65	8.64	-1699	4911	4842	4796	4727	4681	4820	4705	14363	1425	5000	3530	5	1	287260287	13745	8.72	1.09	12	0.03	549.00	4401.00	8360	20240507	-42.76	4070	20241023	17.57	4970	-3.72	20250121	4610	3.80	20250110	8360	-42.76	20240507	4070	17.57	20241023	0.17	N	073240	5000	14363 억	24826224	N	N	4728	N	N
6	20250124	120644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	20	2	0.42	313551765	65502	27.90	4785	4815	4750	6200	3345	4775	4786.90	8.64	-4127	4911	4842	4796	4727	4681	4820	4705	14363	1425	5000	3530	5	1	287260287	13774	8.73	1.09	12	0.02	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	4970	-3.52	20250121	4610	4.01	20250110	8360	-42.64	20240507	4070	17.81	20241023	0.17	N	073240	5000	14363 억	24826224	N	N	4728	N	N
7	20250124	110646	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	20	2	0.42	279136465	58324	24.84	4785	4815	4750	6200	3345	4775	4785.96	8.64	-5341	4911	4842	4796	4727	4681	4820	4705	14363	1425	5000	3530	5	1	287260287	13774	8.73	1.09	12	0.02	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	4970	-3.52	20250121	4610	4.01	20250110	8360	-42.64	20240507	4070	17.81	20241023	0.17	N	073240	5000	14363 억	24826224	N	N	4728	N	N
8	20250124	100643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	25	2	0.52	144539950	30149	12.84	4785	4815	4750	6200	3345	4775	4794.19	8.64	6012	4911	4842	4796	4727	4681	4820	4705	14363	1425	5000	3530	5	1	287260287	13788	8.74	1.09	12	0.01	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	4970	-3.42	20250121	4610	4.12	20250110	8360	-42.58	20240507	4070	17.94	20241023	0.17	N	073240	5000	14363 억	24826224	N	N	4728	N	N
9	20250124	090647	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	15	2	0.31	16763250	3507	1.49	4785	4795	4750	6200	3345	4775	4779.94	8.64	-1240	4911	4842	4796	4727	4681	4820	4705	14363	1425	5000	3530	5	1	287260287	13760	8.72	1.09	12	0.00	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4970	-3.62	20250121	4610	3.90	20250110	8360	-42.70	20240507	4070	17.69	20241023	0.17	N	073240	5000	14363 억	24826224	N	N	4728	N	N
10	20250123	160644	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	-65	5	-1.34	1124471425	234704	58.74	4865	4865	4750	6290	3390	4840	4791.12	8.65	-40510	4913	4876	4833	4796	4753	4855	4775	14363	1450	5000	3580	5	1	287260287	13717	8.70	1.08	12	0.08	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	4970	-3.92	20250121	4610	3.58	20250110	8360	-42.88	20240507	4070	17.32	20241023	0.17	N	073240	5000	14363 억	24848114	N	N	4728	N	N
11	20250123	150643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	-55	5	-1.14	869556135	181256	45.36	4865	4865	4760	6290	3390	4840	4797.39	8.65	-35958	4913	4876	4833	4796	4753	4855	4775	14363	1450	5000	3580	5	1	287260287	13745	8.72	1.09	12	0.06	549.00	4401.00	8360	20240507	-42.76	4070	20241023	17.57	4970	-3.72	20250121	4610	3.80	20250110	8360	-42.76	20240507	4070	17.57	20241023	0.17	N	073240	5000	14363 억	24848114	N	N	5	N	N
12	20250123	140643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	-40	5	-0.83	739534060	154092	38.56	4865	4865	4760	6290	3390	4840	4799.30	8.65	-34813	4913	4876	4833	4796	4753	4855	4775	14363	1450	5000	3580	5	1	287260287	13788	8.74	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	4970	-3.42	20250121	4610	4.12	20250110	8360	-42.58	20240507	4070	17.94	20241023	0.17	N	073240	5000	14363 억	24848114	N	N	5	N	N
13	20250123	130641	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	-45	5	-0.93	673018660	140223	35.09	4865	4865	4760	6290	3390	4840	4799.63	8.65	-32583	4913	4876	4833	4796	4753	4855	4775	14363	1450	5000	3580	5	1	287260287	13774	8.73	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	4970	-3.52	20250121	4610	4.01	20250110	8360	-42.64	20240507	4070	17.81	20241023	0.17	N	073240	5000	14363 억	24848114	N	N	5	N	N
14	20250123	120643	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	-30	5	-0.62	597983195	124592	31.18	4865	4865	4760	6290	3390	4840	4799.53	8.65	-30939	4913	4876	4833	4796	4753	4855	4775	14363	1450	5000	3580	5	1	287260287	13817	8.76	1.09	12	0.04	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	4970	-3.22	20250121	4610	4.34	20250110	8360	-42.46	20240507	4070	18.18	20241023	0.17	N	073240	5000	14363 억	24848114	N	N	5	N	N
15	20250123	110634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	-50	5	-1.03	458512135	95644	23.94	4865	4865	4760	6290	3390	4840	4793.95	8.65	-27277	4913	4876	4833	4796	4753	4855	4775	14363	1450	5000	3580	5	1	287260287	13760	8.72	1.09	12	0.03	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4970	-3.62	20250121	4610	3.90	20250110	8360	-42.70	20240507	4070	17.69	20241023	0.17	N	073240	5000	14363 억	24848114	N	N	5	N	N
16	20250123	100642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	-45	5	-0.93	339183090	70745	17.70	4865	4865	4760	6290	3390	4840	4794.45	8.65	-19205	4913	4876	4833	4796	4753	4855	4775	14363	1450	5000	3580	5	1	287260287	13774	8.73	1.09	12	0.02	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	4970	-3.52	20250121	4610	4.01	20250110	8360	-42.64	20240507	4070	17.81	20241023	0.17	N	073240	5000	14363 억	24848114	N	N	5	N	N
17	20250123	090642	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4835	-5	5	-0.10	25008340	5159	1.29	4865	4865	4815	6290	3390	4840	4847.52	8.65	-500	4913	4876	4833	4796	4753	4855	4775	14363	1450	5000	3580	5	1	287260287	13889	8.81	1.10	12	0.00	549.00	4401.00	8360	20240507	-42.17	4070	20241023	18.80	4970	-2.72	20250121	4610	4.88	20250110	8360	-42.17	20240507	4070	18.80	20241023	0.17	N	073240	5000	14363 억	24848114	N	N	5	N	N
18	20250122	160637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4840	15	2	0.31	1927158480	398208	149.19	4850	4870	4790	6270	3380	4825	4839.58	8.61	104808	5031	4927	4866	4762	4701	4897	4732	14363	1445	5000	3570	5	1	287260287	13903	8.82	1.10	12	0.14	549.00	4401.00	8360	20240507	-42.11	4070	20241023	18.92	4970	-2.62	20250121	4610	4.99	20250110	8360	-42.11	20240507	4070	18.92	20241023	0.17	N	073240	5000	14363 억	24733469	N	N	5	N	N
19	20250122	150638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	0	3	0.00	1776898815	367135	137.55	4850	4870	4790	6270	3380	4825	4839.91	8.61	110938	5031	4927	4866	4762	4701	4897	4732	14363	1445	5000	3570	5	1	287260287	13860	8.79	1.10	12	0.13	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	4970	-2.92	20250121	4610	4.66	20250110	8360	-42.28	20240507	4070	18.55	20241023	0.17	N	073240	5000	14363 억	24733469	N	N	4321	N	N
20	20250122	140637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4845	20	2	0.41	1446294260	298633	111.89	4850	4870	4790	6270	3380	4825	4843.05	8.61	109703	5031	4927	4866	4762	4701	4897	4732	14363	1445	5000	3570	5	1	287260287	13918	8.83	1.10	12	0.10	549.00	4401.00	8360	20240507	-42.05	4070	20241023	19.04	4970	-2.52	20250121	4610	5.10	20250110	8360	-42.05	20240507	4070	19.04	20241023	0.17	N	073240	5000	14363 억	24733469	N	N	4321	N	N
21	20250122	130639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4830	5	2	0.10	1182395185	244174	91.48	4850	4870	4790	6270	3380	4825	4842.43	8.61	106283	5031	4927	4866	4762	4701	4897	4732	14363	1445	5000	3570	5	1	287260287	13875	8.80	1.10	12	0.09	549.00	4401.00	8360	20240507	-42.22	4070	20241023	18.67	4970	-2.82	20250121	4610	4.77	20250110	8360	-42.22	20240507	4070	18.67	20241023	0.17	N	073240	5000	14363 억	24733469	N	N	4321	N	N
22	20250122	120637	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4845	20	2	0.41	1094705825	226066	84.70	4850	4870	4790	6270	3380	4825	4842.42	8.61	111581	5031	4927	4866	4762	4701	4897	4732	14363	1445	5000	3570	5	1	287260287	13918	8.83	1.10	12	0.08	549.00	4401.00	8360	20240507	-42.05	4070	20241023	19.04	4970	-2.52	20250121	4610	5.10	20250110	8360	-42.05	20240507	4070	19.04	20241023	0.17	N	073240	5000	14363 억	24733469	N	N	4321	N	N
23	20250122	110638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	35	2	0.73	941581550	194523	72.88	4850	4870	4790	6270	3380	4825	4840.46	8.61	87711	5031	4927	4866	4762	4701	4897	4732	14363	1445	5000	3570	5	1	287260287	13961	8.85	1.10	12	0.07	549.00	4401.00	8360	20240507	-41.87	4070	20241023	19.41	4970	-2.21	20250121	4610	5.42	20250110	8360	-41.87	20240507	4070	19.41	20241023	0.17	N	073240	5000	14363 억	24733469	N	N	4321	N	N
24	20250122	100638	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4835	10	2	0.21	309467935	64152	24.04	4850	4870	4790	6270	3380	4825	4823.98	8.61	-16600	5031	4927	4866	4762	4701	4897	4732	14363	1445	5000	3570	5	1	287260287	13889	8.81	1.10	12	0.02	549.00	4401.00	8360	20240507	-42.17	4070	20241023	18.80	4970	-2.72	20250121	4610	4.88	20250110	8360	-42.17	20240507	4070	18.80	20241023	0.17	N	073240	5000	14363 억	24733469	N	N	4321	N	N
25	20250122	090639	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4805	-20	5	-0.41	81774730	16914	6.34	4850	4870	4800	6270	3380	4825	4834.74	8.61	-5228	5031	4927	4866	4762	4701	4897	4732	14363	1445	5000	3570	5	1	287260287	13803	8.75	1.09	12	0.01	549.00	4401.00	8360	20240507	-42.52	4070	20241023	18.06	4970	-3.32	20250121	4610	4.23	20250110	8360	-42.52	20240507	4070	18.06	20241023	0.17	N	073240	5000	14363 억	24733469	N	N	4321	N	N
26	20250121	160634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	-60	5	-1.23	1287004285	263956	112.59	4890	4970	4805	6350	3420	4885	4875.85	8.61	-8249	4995	4940	4875	4820	4755	4907	4787	14363	1465	5000	3610	5	1	287260287	13860	8.79	1.10	12	0.09	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	4970	-2.92	20250121	4610	4.66	20250110	8360	-42.28	20240507	4070	18.55	20241023	0.17	N	073240	5000	14363 억	24737958	N	N	4321	N	N
27	20250121	150636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4845	-40	5	-0.82	1167148385	239132	102.00	4890	4970	4805	6350	3420	4885	4880.77	8.61	-3705	4995	4940	4875	4820	4755	4907	4787	14363	1465	5000	3610	5	1	287260287	13918	8.83	1.10	12	0.08	549.00	4401.00	8360	20240507	-42.05	4070	20241023	19.04	4970	-2.52	20250121	4610	5.10	20250110	8360	-42.05	20240507	4070	19.04	20241023	0.17	N	073240	5000	14363 억	24737958	N	N	1	N	N
28	20250121	140636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	-15	5	-0.31	1034741975	211805	90.35	4890	4970	4805	6350	3420	4885	4885.35	8.61	3199	4995	4940	4875	4820	4755	4907	4787	14363	1465	5000	3610	5	1	287260287	13990	8.87	1.11	12	0.07	549.00	4401.00	8360	20240507	-41.75	4070	20241023	19.66	4970	-2.01	20250121	4610	5.64	20250110	8360	-41.75	20240507	4070	19.66	20241023	0.17	N	073240	5000	14363 억	24737958	N	N	1	N	N
29	20250121	130635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4865	-20	5	-0.41	970608875	198620	84.72	4890	4970	4805	6350	3420	4885	4886.76	8.61	7443	4995	4940	4875	4820	4755	4907	4787	14363	1465	5000	3610	5	1	287260287	13975	8.86	1.11	12	0.07	549.00	4401.00	8360	20240507	-41.81	4070	20241023	19.53	4970	-2.11	20250121	4610	5.53	20250110	8360	-41.81	20240507	4070	19.53	20241023	0.17	N	073240	5000	14363 억	24737958	N	N	1	N	N
30	20250121	120627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	-35	5	-0.72	924091950	189051	80.64	4890	4970	4805	6350	3420	4885	4888.06	8.61	5906	4995	4940	4875	4820	4755	4907	4787	14363	1465	5000	3610	5	1	287260287	13932	8.83	1.10	12	0.07	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	4970	-2.41	20250121	4610	5.21	20250110	8360	-41.99	20240507	4070	19.16	20241023	0.17	N	073240	5000	14363 억	24737958	N	N	1	N	N
31	20250121	110605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4815	-70	5	-1.43	870841950	178038	75.94	4890	4970	4805	6350	3420	4885	4891.33	8.61	9003	4995	4940	4875	4820	4755	4907	4787	14363	1465	5000	3610	5	1	287260287	13832	8.77	1.09	12	0.06	549.00	4401.00	8360	20240507	-42.40	4070	20241023	18.30	4970	-3.12	20250121	4610	4.45	20250110	8360	-42.40	20240507	4070	18.30	20241023	0.17	N	073240	5000	14363 억	24737958	N	N	1	N	N
32	20250121	100600	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4845	-40	5	-0.82	619071125	125876	53.69	4890	4970	4830	6350	3420	4885	4918.10	8.61	32853	4995	4940	4875	4820	4755	4907	4787	14363	1465	5000	3610	5	1	287260287	13918	8.83	1.10	12	0.04	549.00	4401.00	8360	20240507	-42.05	4070	20241023	19.04	4970	-2.52	20250121	4610	5.10	20250110	8360	-42.05	20240507	4070	19.04	20241023	0.17	N	073240	5000	14363 억	24737958	N	N	1	N	N
33	20250121	090636	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4950	65	2	1.33	355859375	72057	30.74	4890	4970	4830	6350	3420	4885	4938.58	8.61	52792	4995	4940	4875	4820	4755	4907	4787	14363	1465	5000	3610	5	1	287260287	14219	9.02	1.12	12	0.03	549.00	4401.00	8360	20240507	-40.79	4070	20241023	21.62	4970	-0.40	20250121	4610	7.38	20250110	8360	-40.79	20240507	4070	21.62	20241023	0.17	N	073240	5000	14363 억	24737958	N	N	1	N	N
34	20250120	160632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	-20	5	-0.41	1135172995	234095	116.32	4905	4930	4810	6370	3435	4905	4849.18	8.62	-25404	4941	4922	4896	4877	4851	4910	4865	14363	1465	5000	3620	5	1	287260287	14033	8.90	1.11	12	0.08	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	4950	-1.31	20250116	4610	5.97	20250110	8360	-41.57	20240507	4070	20.02	20241023	0.18	N	073240	5000	14363 억	24758166	N	N	1	N	N
35	20250120	150635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4865	-40	5	-0.82	1000899930	206561	102.64	4905	4930	4810	6370	3435	4905	4845.54	8.62	-37359	4941	4922	4896	4877	4851	4910	4865	14363	1465	5000	3620	5	1	287260287	13975	8.86	1.11	12	0.07	549.00	4401.00	8360	20240507	-41.81	4070	20241023	19.53	4950	-1.72	20250116	4610	5.53	20250110	8360	-41.81	20240507	4070	19.53	20241023	0.18	N	073240	5000	14363 억	24758166	N	N	6047	N	N
36	20250120	140633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4865	-40	5	-0.82	884838945	182722	90.79	4905	4930	4810	6370	3435	4905	4842.54	8.62	-41150	4941	4922	4896	4877	4851	4910	4865	14363	1465	5000	3620	5	1	287260287	13975	8.86	1.11	12	0.06	549.00	4401.00	8360	20240507	-41.81	4070	20241023	19.53	4950	-1.72	20250116	4610	5.53	20250110	8360	-41.81	20240507	4070	19.53	20241023	0.18	N	073240	5000	14363 억	24758166	N	N	6047	N	N
37	20250120	130632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4870	-35	5	-0.71	854283560	176436	87.67	4905	4930	4810	6370	3435	4905	4841.89	8.62	-41783	4941	4922	4896	4877	4851	4910	4865	14363	1465	5000	3620	5	1	287260287	13990	8.87	1.11	12	0.06	549.00	4401.00	8360	20240507	-41.75	4070	20241023	19.66	4950	-1.62	20250116	4610	5.64	20250110	8360	-41.75	20240507	4070	19.66	20241023	0.18	N	073240	5000	14363 억	24758166	N	N	6047	N	N
38	20250120	120635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4840	-65	5	-1.33	782511765	161671	80.33	4905	4930	4810	6370	3435	4905	4840.15	8.62	-39945	4941	4922	4896	4877	4851	4910	4865	14363	1465	5000	3620	5	1	287260287	13903	8.82	1.10	12	0.06	549.00	4401.00	8360	20240507	-42.11	4070	20241023	18.92	4950	-2.22	20250116	4610	4.99	20250110	8360	-42.11	20240507	4070	18.92	20241023	0.18	N	073240	5000	14363 억	24758166	N	N	6047	N	N
39	20250120	110635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4825	-80	5	-1.63	518902770	107093	53.21	4905	4930	4810	6370	3435	4905	4845.35	8.62	-74214	4941	4922	4896	4877	4851	4910	4865	14363	1465	5000	3620	5	1	287260287	13860	8.79	1.10	12	0.04	549.00	4401.00	8360	20240507	-42.28	4070	20241023	18.55	4950	-2.53	20250116	4610	4.66	20250110	8360	-42.28	20240507	4070	18.55	20241023	0.18	N	073240	5000	14363 억	24758166	N	N	6047	N	N
40	20250120	100634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4815	-90	5	-1.83	370474625	76323	37.92	4905	4930	4815	6370	3435	4905	4854.04	8.62	-52844	4941	4922	4896	4877	4851	4910	4865	14363	1465	5000	3620	5	1	287260287	13832	8.77	1.09	12	0.03	549.00	4401.00	8360	20240507	-42.40	4070	20241023	18.30	4950	-2.73	20250116	4610	4.45	20250110	8360	-42.40	20240507	4070	18.30	20241023	0.18	N	073240	5000	14363 억	24758166	N	N	6047	N	N
41	20250120	090635	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4845	-60	5	-1.22	89882630	18441	9.16	4905	4930	4835	6370	3435	4905	4874.06	8.62	-14524	4941	4922	4896	4877	4851	4910	4865	14363	1465	5000	3620	5	1	287260287	13918	8.83	1.10	12	0.01	549.00	4401.00	8360	20240507	-42.05	4070	20241023	19.04	4950	-2.12	20250116	4610	5.10	20250110	8360	-42.05	20240507	4070	19.04	20241023	0.18	N	073240	5000	14363 억	24758166	N	N	6047	N	N
42	20250117	160632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	-10	5	-0.20	982982805	201067	89.20	4915	4915	4870	6380	3445	4915	4888.83	8.60	27217	4991	4952	4911	4872	4831	4932	4852	14363	1465	5000	3630	5	1	287260287	14090	8.93	1.11	12	0.07	549.00	4401.00	8360	20240507	-41.33	4070	20241023	20.52	4950	-0.91	20250116	4610	6.40	20250110	8360	-41.33	20240507	4070	20.52	20241023	0.18	N	073240	5000	14363 억	24713315	N	N	6047	N	N
43	20250117	150634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	-10	5	-0.20	845170185	172953	76.73	4915	4915	4870	6380	3445	4915	4886.70	8.60	31455	4991	4952	4911	4872	4831	4932	4852	14363	1465	5000	3630	5	1	287260287	14090	8.93	1.11	12	0.06	549.00	4401.00	8360	20240507	-41.33	4070	20241023	20.52	4950	-0.91	20250116	4610	6.40	20250110	8360	-41.33	20240507	4070	20.52	20241023	0.18	N	073240	5000	14363 억	24713315	N	N	1988	N	N
44	20250117	140634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	-20	5	-0.41	700888900	143471	63.65	4915	4915	4870	6380	3445	4915	4885.23	8.60	27003	4991	4952	4911	4872	4831	4932	4852	14363	1465	5000	3630	5	1	287260287	14061	8.92	1.11	12	0.05	549.00	4401.00	8360	20240507	-41.45	4070	20241023	20.27	4950	-1.11	20250116	4610	6.18	20250110	8360	-41.45	20240507	4070	20.27	20241023	0.18	N	073240	5000	14363 억	24713315	N	N	1988	N	N
45	20250117	130633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	-25	5	-0.51	604434275	123749	54.90	4915	4915	4870	6380	3445	4915	4884.36	8.60	19795	4991	4952	4911	4872	4831	4932	4852	14363	1465	5000	3630	5	1	287260287	14047	8.91	1.11	12	0.04	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	4950	-1.21	20250116	4610	6.07	20250110	8360	-41.51	20240507	4070	20.15	20241023	0.18	N	073240	5000	14363 억	24713315	N	N	1988	N	N
46	20250117	120634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	-15	5	-0.31	516524280	105773	46.92	4915	4915	4870	6380	3445	4915	4883.33	8.60	10801	4991	4952	4911	4872	4831	4932	4852	14363	1465	5000	3630	5	1	287260287	14076	8.93	1.11	12	0.04	549.00	4401.00	8360	20240507	-41.39	4070	20241023	20.39	4950	-1.01	20250116	4610	6.29	20250110	8360	-41.39	20240507	4070	20.39	20241023	0.18	N	073240	5000	14363 억	24713315	N	N	1988	N	N
47	20250117	110633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	-30	5	-0.61	422488580	86566	38.40	4915	4915	4870	6380	3445	4915	4880.54	8.60	4677	4991	4952	4911	4872	4831	4932	4852	14363	1465	5000	3630	5	1	287260287	14033	8.90	1.11	12	0.03	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	4950	-1.31	20250116	4610	5.97	20250110	8360	-41.57	20240507	4070	20.02	20241023	0.18	N	073240	5000	14363 억	24713315	N	N	1988	N	N
48	20250117	100634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	-25	5	-0.51	214526930	43931	19.49	4915	4915	4870	6380	3445	4915	4883.27	8.60	-6663	4991	4952	4911	4872	4831	4932	4852	14363	1465	5000	3630	5	1	287260287	14047	8.91	1.11	12	0.02	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	4950	-1.21	20250116	4610	6.07	20250110	8360	-41.51	20240507	4070	20.15	20241023	0.18	N	073240	5000	14363 억	24713315	N	N	1988	N	N
49	20250117	090634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4875	-40	5	-0.81	39272770	8024	3.56	4915	4915	4875	6380	3445	4915	4894.41	8.60	-3627	4991	4952	4911	4872	4831	4932	4852	14363	1465	5000	3630	5	1	287260287	14004	8.88	1.11	12	0.00	549.00	4401.00	8360	20240507	-41.69	4070	20241023	19.78	4950	-1.52	20250116	4610	5.75	20250110	8360	-41.69	20240507	4070	19.78	20241023	0.18	N	073240	5000	14363 억	24713315	N	N	1988	N	N
50	20250116	160629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4915	15	2	0.31	1098276710	224318	85.17	4945	4950	4870	6370	3430	4900	4896.06	8.59	38459	4963	4931	4883	4851	4803	4947	4867	14363	1470	5000	3620	5	1	287260287	14119	8.95	1.12	12	0.08	549.00	4401.00	8360	20240507	-41.21	4070	20241023	20.76	4950	-0.71	20250116	4610	6.62	20250110	8360	-41.21	20240507	4070	20.76	20241023	0.20	N	073240	5000	14363 억	24671960	N	N	1988	N	N
51	20250116	150602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4910	10	2	0.20	951354305	194416	73.82	4945	4950	4870	6370	3430	4900	4893.40	8.59	23864	4963	4931	4883	4851	4803	4947	4867	14363	1470	5000	3620	5	1	287260287	14104	8.94	1.12	12	0.07	549.00	4401.00	8360	20240507	-41.27	4070	20241023	20.64	4950	-0.81	20250116	4610	6.51	20250110	8360	-41.27	20240507	4070	20.64	20241023	0.20	N	073240	5000	14363 억	24671960	N	N	3878	N	N
52	20250116	140632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	-15	5	-0.31	707379280	144574	54.89	4945	4950	4870	6370	3430	4900	4892.85	8.59	569	4963	4931	4883	4851	4803	4947	4867	14363	1470	5000	3620	5	1	287260287	14033	8.90	1.11	12	0.05	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	4950	-1.31	20250116	4610	5.97	20250110	8360	-41.57	20240507	4070	20.02	20241023	0.20	N	073240	5000	14363 억	24671960	N	N	3878	N	N
53	20250116	130632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	-15	5	-0.31	612487640	125154	47.52	4945	4950	4870	6370	3430	4900	4893.87	8.59	1860	4963	4931	4883	4851	4803	4947	4867	14363	1470	5000	3620	5	1	287260287	14033	8.90	1.11	12	0.04	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	4950	-1.31	20250116	4610	5.97	20250110	8360	-41.57	20240507	4070	20.02	20241023	0.20	N	073240	5000	14363 억	24671960	N	N	3878	N	N
54	20250116	120632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	-15	5	-0.31	475127625	97066	36.86	4945	4950	4870	6370	3430	4900	4894.89	8.59	4094	4963	4931	4883	4851	4803	4947	4867	14363	1470	5000	3620	5	1	287260287	14033	8.90	1.11	12	0.03	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	4950	-1.31	20250116	4610	5.97	20250110	8360	-41.57	20240507	4070	20.02	20241023	0.20	N	073240	5000	14363 억	24671960	N	N	3878	N	N
55	20250116	110633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	-5	5	-0.10	402593880	82239	31.23	4945	4950	4870	6370	3430	4900	4895.41	8.59	5629	4963	4931	4883	4851	4803	4947	4867	14363	1470	5000	3620	5	1	287260287	14061	8.92	1.11	12	0.03	549.00	4401.00	8360	20240507	-41.45	4070	20241023	20.27	4950	-1.11	20250116	4610	6.18	20250110	8360	-41.45	20240507	4070	20.27	20241023	0.20	N	073240	5000	14363 억	24671960	N	N	3878	N	N
56	20250116	100633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	-5	5	-0.10	288869040	59036	22.42	4945	4950	4870	6370	3430	4900	4893.10	8.59	5053	4963	4931	4883	4851	4803	4947	4867	14363	1470	5000	3620	5	1	287260287	14061	8.92	1.11	12	0.02	549.00	4401.00	8360	20240507	-41.45	4070	20241023	20.27	4950	-1.11	20250116	4610	6.18	20250110	8360	-41.45	20240507	4070	20.27	20241023	0.20	N	073240	5000	14363 억	24671960	N	N	3878	N	N
57	20250116	090634	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	0	3	0.00	56597205	11518	4.37	4945	4950	4875	6370	3430	4900	4913.80	8.59	-1502	4963	4931	4883	4851	4803	4947	4867	14363	1470	5000	3620	5	1	287260287	14076	8.93	1.11	12	0.00	549.00	4401.00	8360	20240507	-41.39	4070	20241023	20.39	4950	-1.01	20250116	4610	6.29	20250110	8360	-41.39	20240507	4070	20.39	20241023	0.20	N	073240	5000	14363 억	24671960	N	N	3878	N	N
58	20250115	160630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4900	15	2	0.31	1261925315	258642	34.32	4880	4915	4835	6350	3420	4885	4879.04	8.57	38210	5045	4965	4850	4770	4655	5005	4810	14363	1465	5000	3610	5	1	287260287	14076	8.93	1.11	12	0.09	549.00	4401.00	8360	20240507	-41.39	4070	20241023	20.39	4930	-0.61	20250114	4610	6.29	20250110	8360	-41.39	20240507	4070	20.39	20241023	0.20	N	073240	5000	14363 억	24616685	N	N	3878	N	N
59	20250115	150632	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4880	-5	5	-0.10	1159313020	237679	31.54	4880	4915	4835	6350	3420	4885	4877.64	8.57	36294	5045	4965	4850	4770	4655	5005	4810	14363	1465	5000	3610	5	1	287260287	14018	8.89	1.11	12	0.08	549.00	4401.00	8360	20240507	-41.63	4070	20241023	19.90	4930	-1.01	20250114	4610	5.86	20250110	8360	-41.63	20240507	4070	19.90	20241023	0.20	N	073240	5000	14363 억	24616685	N	N	2293	N	N
60	20250115	140629	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	-25	5	-0.51	985452170	201899	26.79	4880	4915	4835	6350	3420	4885	4880.92	8.57	28398	5045	4965	4850	4770	4655	5005	4810	14363	1465	5000	3610	5	1	287260287	13961	8.85	1.10	12	0.07	549.00	4401.00	8360	20240507	-41.87	4070	20241023	19.41	4930	-1.42	20250114	4610	5.42	20250110	8360	-41.87	20240507	4070	19.41	20241023	0.20	N	073240	5000	14363 억	24616685	N	N	2293	N	N
61	20250115	130631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4875	-10	5	-0.20	768366320	157216	20.86	4880	4915	4860	6350	3420	4885	4887.33	8.57	33370	5045	4965	4850	4770	4655	5005	4810	14363	1465	5000	3610	5	1	287260287	14004	8.88	1.11	12	0.05	549.00	4401.00	8360	20240507	-41.69	4070	20241023	19.78	4930	-1.12	20250114	4610	5.75	20250110	8360	-41.69	20240507	4070	19.78	20241023	0.20	N	073240	5000	14363 억	24616685	N	N	2293	N	N
62	20250115	120623	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4890	5	2	0.10	602779715	123225	16.35	4880	4915	4865	6350	3420	4885	4891.70	8.57	32406	5045	4965	4850	4770	4655	5005	4810	14363	1465	5000	3610	5	1	287260287	14047	8.91	1.11	12	0.04	549.00	4401.00	8360	20240507	-41.51	4070	20241023	20.15	4930	-0.81	20250114	4610	6.07	20250110	8360	-41.51	20240507	4070	20.15	20241023	0.20	N	073240	5000	14363 억	24616685	N	N	2293	N	N
63	20250115	110630	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4905	20	2	0.41	472410295	96560	12.81	4880	4915	4865	6350	3420	4885	4892.40	8.57	30203	5045	4965	4850	4770	4655	5005	4810	14363	1465	5000	3610	5	1	287260287	14090	8.93	1.11	12	0.03	549.00	4401.00	8360	20240507	-41.33	4070	20241023	20.52	4930	-0.51	20250114	4610	6.40	20250110	8360	-41.33	20240507	4070	20.52	20241023	0.20	N	073240	5000	14363 억	24616685	N	N	2293	N	N
64	20250115	100631	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	0	3	0.00	261117645	53411	7.09	4880	4915	4865	6350	3420	4885	4888.84	8.57	6254	5045	4965	4850	4770	4655	5005	4810	14363	1465	5000	3610	5	1	287260287	14033	8.90	1.11	12	0.02	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	4930	-0.91	20250114	4610	5.97	20250110	8360	-41.57	20240507	4070	20.02	20241023	0.20	N	073240	5000	14363 억	24616685	N	N	2293	N	N
65	20250115	090633	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4880	-5	5	-0.10	50012575	10247	1.36	4880	4895	4865	6350	3420	4885	4880.70	8.57	1249	5045	4965	4850	4770	4655	5005	4810	14363	1465	5000	3610	5	1	287260287	14018	8.89	1.11	12	0.00	549.00	4401.00	8360	20240507	-41.63	4070	20241023	19.90	4930	-1.01	20250114	4610	5.86	20250110	8360	-41.63	20240507	4070	19.90	20241023	0.20	N	073240	5000	14363 억	24616685	N	N	2293	N	N
66	20250114	160617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	140	2	2.95	3655362575	750718	236.90	4785	4930	4735	6160	3325	4745	4869.15	8.46	392439	4881	4812	4741	4672	4601	4815	4675	14363	1415	5000	3510	5	1	287260287	14033	8.90	1.11	12	0.26	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	4930	-0.91	20250114	4610	5.97	20250110	8360	-41.57	20240507	4070	20.02	20241023	0.20	N	073240	5000	14363 억	24292823	N	N	2293	N	N
67	20250114	150628	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4880	135	2	2.85	3490244770	716900	226.23	4785	4930	4735	6160	3325	4745	4868.52	8.46	375862	4881	4812	4741	4672	4601	4815	4675	14363	1415	5000	3510	5	1	287260287	14018	8.89	1.11	12	0.25	549.00	4401.00	8360	20240507	-41.63	4070	20241023	19.90	4930	-1.01	20250114	4610	5.86	20250110	8360	-41.63	20240507	4070	19.90	20241023	0.20	N	073240	5000	14363 억	24292823	N	N	5237	N	N
68	20250114	140627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4880	135	2	2.85	3295435205	676988	213.64	4785	4930	4735	6160	3325	4745	4867.79	8.46	363210	4881	4812	4741	4672	4601	4815	4675	14363	1415	5000	3510	5	1	287260287	14018	8.89	1.11	12	0.24	549.00	4401.00	8360	20240507	-41.63	4070	20241023	19.90	4930	-1.01	20250114	4610	5.86	20250110	8360	-41.63	20240507	4070	19.90	20241023	0.20	N	073240	5000	14363 억	24292823	N	N	5237	N	N
69	20250114	130627	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4895	150	2	3.16	3103242020	637641	201.22	4785	4930	4735	6160	3325	4745	4866.75	8.46	345955	4881	4812	4741	4672	4601	4815	4675	14363	1415	5000	3510	5	1	287260287	14061	8.92	1.11	12	0.22	549.00	4401.00	8360	20240507	-41.45	4070	20241023	20.27	4930	-0.71	20250114	4610	6.18	20250110	8360	-41.45	20240507	4070	20.27	20241023	0.20	N	073240	5000	14363 억	24292823	N	N	5237	N	N
70	20250114	120624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4885	140	2	2.95	2411087195	496478	156.67	4785	4905	4735	6160	3325	4745	4856.38	8.46	269160	4881	4812	4741	4672	4601	4815	4675	14363	1415	5000	3510	5	1	287260287	14033	8.90	1.11	12	0.17	549.00	4401.00	8360	20240507	-41.57	4070	20241023	20.02	4905	-0.41	20250114	4610	5.97	20250110	8360	-41.57	20240507	4070	20.02	20241023	0.20	N	073240	5000	14363 억	24292823	N	N	5237	N	N
71	20250114	110626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4850	105	2	2.21	1846210790	380615	120.11	4785	4905	4735	6160	3325	4745	4850.60	8.46	213336	4881	4812	4741	4672	4601	4815	4675	14363	1415	5000	3510	5	1	287260287	13932	8.83	1.10	12	0.13	549.00	4401.00	8360	20240507	-41.99	4070	20241023	19.16	4905	-1.12	20250114	4610	5.21	20250110	8360	-41.99	20240507	4070	19.16	20241023	0.20	N	073240	5000	14363 억	24292823	N	N	5237	N	N
72	20250114	100624	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	75	2	1.58	1548327580	319163	100.72	4785	4905	4735	6160	3325	4745	4851.21	8.46	204541	4881	4812	4741	4672	4601	4815	4675	14363	1415	5000	3510	5	1	287260287	13846	8.78	1.10	12	0.11	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	4905	-1.73	20250114	4610	4.56	20250110	8360	-42.34	20240507	4070	18.43	20241023	0.20	N	073240	5000	14363 억	24292823	N	N	5237	N	N
73	20250114	090626	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4820	75	2	1.58	190359410	39658	12.51	4785	4830	4735	6160	3325	4745	4800.03	8.46	30896	4881	4812	4741	4672	4601	4815	4675	14363	1415	5000	3510	5	1	287260287	13846	8.78	1.10	12	0.01	549.00	4401.00	8360	20240507	-42.34	4070	20241023	18.43	4880	-1.23	20250107	4610	4.56	20250110	8360	-42.34	20240507	4070	18.43	20241023	0.20	N	073240	5000	14363 억	24292823	N	N	5237	N	N
74	20250113	160619	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	-20	5	-0.42	1494428395	316717	48.80	4745	4810	4670	6190	3340	4765	4718.49	8.48	-72889	4935	4850	4730	4645	4525	4790	4585	14363	1425	5000	3520	5	1	287260287	13631	8.64	1.08	12	0.11	549.00	4401.00	8360	20240507	-43.24	4070	20241023	16.58	4880	-2.77	20250107	4610	2.93	20250110	8360	-43.24	20240507	4070	16.58	20241023	0.21	N	073240	5000	14363 억	24368498	N	N	5237	N	N
75	20250113	150621	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4725	-40	5	-0.84	1222700915	259429	39.97	4745	4810	4670	6190	3340	4765	4713.05	8.48	-80448	4935	4850	4730	4645	4525	4790	4585	14363	1425	5000	3520	5	1	287260287	13573	8.61	1.07	12	0.09	549.00	4401.00	8360	20240507	-43.48	4070	20241023	16.09	4880	-3.18	20250107	4610	2.49	20250110	8360	-43.48	20240507	4070	16.09	20241023	0.21	N	073240	5000	14363 억	24368498	N	N	20787	N	N
76	20250113	140615	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4725	-40	5	-0.84	1061835005	225352	34.72	4745	4810	4670	6190	3340	4765	4711.90	8.48	-97557	4935	4850	4730	4645	4525	4790	4585	14363	1425	5000	3520	5	1	287260287	13573	8.61	1.07	12	0.08	549.00	4401.00	8360	20240507	-43.48	4070	20241023	16.09	4880	-3.18	20250107	4610	2.49	20250110	8360	-43.48	20240507	4070	16.09	20241023	0.21	N	073240	5000	14363 억	24368498	N	N	20787	N	N
77	20250113	130612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	-70	5	-1.47	970116575	205855	31.72	4745	4810	4670	6190	3340	4765	4712.62	8.48	-107044	4935	4850	4730	4645	4525	4790	4585	14363	1425	5000	3520	5	1	287260287	13487	8.55	1.07	12	0.07	549.00	4401.00	8360	20240507	-43.84	4070	20241023	15.36	4880	-3.79	20250107	4610	1.84	20250110	8360	-43.84	20240507	4070	15.36	20241023	0.21	N	073240	5000	14363 억	24368498	N	N	20787	N	N
78	20250113	120614	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4695	-70	5	-1.47	829944180	175924	27.10	4745	4810	4670	6190	3340	4765	4717.63	8.48	-91681	4935	4850	4730	4645	4525	4790	4585	14363	1425	5000	3520	5	1	287260287	13487	8.55	1.07	12	0.06	549.00	4401.00	8360	20240507	-43.84	4070	20241023	15.36	4880	-3.79	20250107	4610	1.84	20250110	8360	-43.84	20240507	4070	15.36	20241023	0.21	N	073240	5000	14363 억	24368498	N	N	20787	N	N
79	20250113	110613	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4700	-65	5	-1.36	578737855	122417	18.86	4745	4810	4700	6190	3340	4765	4727.59	8.48	-50226	4935	4850	4730	4645	4525	4790	4585	14363	1425	5000	3520	5	1	287260287	13501	8.56	1.07	12	0.04	549.00	4401.00	8360	20240507	-43.78	4070	20241023	15.48	4880	-3.69	20250107	4610	1.95	20250110	8360	-43.78	20240507	4070	15.48	20241023	0.21	N	073240	5000	14363 억	24368498	N	N	20787	N	N
80	20250113	100612	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4715	-50	5	-1.05	431387195	91148	14.04	4745	4810	4705	6190	3340	4765	4732.82	8.48	-34888	4935	4850	4730	4645	4525	4790	4585	14363	1425	5000	3520	5	1	287260287	13544	8.59	1.07	12	0.03	549.00	4401.00	8360	20240507	-43.60	4070	20241023	15.85	4880	-3.38	20250107	4610	2.28	20250110	8360	-43.60	20240507	4070	15.85	20241023	0.21	N	073240	5000	14363 억	24368498	N	N	20787	N	N
81	20250113	090617	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	-5	5	-0.10	80856990	17018	2.62	4745	4810	4725	6190	3340	4765	4751.26	8.48	-6939	4935	4850	4730	4645	4525	4790	4585	14363	1425	5000	3520	5	1	287260287	13674	8.67	1.08	12	0.01	549.00	4401.00	8360	20240507	-43.06	4070	20241023	16.95	4880	-2.46	20250107	4610	3.25	20250110	8360	-43.06	20240507	4070	16.95	20241023	0.21	N	073240	5000	14363 억	24368498	N	N	20787	N	N
82	20250110	160606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4765	-20	5	-0.42	3058165090	648580	167.56	4785	4815	4610	6220	3350	4785	4715.13	8.49	-35342	4875	4830	4770	4725	4665	4852	4747	14363	1435	5000	3540	5	1	287260287	13688	8.68	1.08	12	0.23	549.00	4401.00	8360	20240507	-43.00	4070	20241023	17.08	4880	-2.36	20250107	4610	3.36	20250110	8360	-43.00	20240507	4070	17.08	20241023	0.21	N	073240	5000	14363 억	24379014	N	N	20787	N	N
83	20250110	150609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-35	5	-0.73	2869744495	608959	157.32	4785	4815	4610	6220	3350	4785	4712.54	8.49	-27689	4875	4830	4770	4725	4665	4852	4747	14363	1435	5000	3540	5	1	287260287	13645	8.65	1.08	12	0.21	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	4880	-2.66	20250107	4610	3.04	20250110	8360	-43.18	20240507	4070	16.71	20241023	0.21	N	073240	5000	14363 억	24379014	N	N	13457	N	N
84	20250110	140611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-35	5	-0.73	2661206795	565094	145.99	4785	4815	4610	6220	3350	4785	4709.32	8.49	-34874	4875	4830	4770	4725	4665	4852	4747	14363	1435	5000	3540	5	1	287260287	13645	8.65	1.08	12	0.20	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	4880	-2.66	20250107	4610	3.04	20250110	8360	-43.18	20240507	4070	16.71	20241023	0.21	N	073240	5000	14363 억	24379014	N	N	13457	N	N
85	20250110	130609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	-5	5	-0.10	2475024685	525968	135.88	4785	4815	4610	6220	3350	4785	4705.66	8.49	-46892	4875	4830	4770	4725	4665	4852	4747	14363	1435	5000	3540	5	1	287260287	13731	8.71	1.09	12	0.18	549.00	4401.00	8360	20240507	-42.82	4070	20241023	17.44	4880	-2.05	20250107	4610	3.69	20250110	8360	-42.82	20240507	4070	17.44	20241023	0.21	N	073240	5000	14363 억	24379014	N	N	13457	N	N
86	20250110	120610	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	-25	5	-0.52	2223411095	473290	122.27	4785	4815	4610	6220	3350	4785	4697.78	8.49	-67766	4875	4830	4770	4725	4665	4852	4747	14363	1435	5000	3540	5	1	287260287	13674	8.67	1.08	12	0.16	549.00	4401.00	8360	20240507	-43.06	4070	20241023	16.95	4880	-2.46	20250107	4610	3.25	20250110	8360	-43.06	20240507	4070	16.95	20241023	0.21	N	073240	5000	14363 억	24379014	N	N	13457	N	N
87	20250110	110609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4745	-40	5	-0.84	1990275665	424221	109.59	4785	4815	4610	6220	3350	4785	4691.60	8.49	-87874	4875	4830	4770	4725	4665	4852	4747	14363	1435	5000	3540	5	1	287260287	13631	8.64	1.08	12	0.15	549.00	4401.00	8360	20240507	-43.24	4070	20241023	16.58	4880	-2.77	20250107	4610	2.93	20250110	8360	-43.24	20240507	4070	16.58	20241023	0.21	N	073240	5000	14363 억	24379014	N	N	13457	N	N
88	20250110	100607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4670	-115	5	-2.40	1534582475	327678	84.65	4785	4815	4610	6220	3350	4785	4683.20	8.49	-122097	4875	4830	4770	4725	4665	4852	4747	14363	1435	5000	3540	5	1	287260287	13415	8.51	1.06	12	0.11	549.00	4401.00	8360	20240507	-44.14	4070	20241023	14.74	4880	-4.30	20250107	4610	1.30	20250110	8360	-44.14	20240507	4070	14.74	20241023	0.21	N	073240	5000	14363 억	24379014	N	N	13457	N	N
89	20250110	090611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	0	3	0.00	99289190	20742	5.36	4785	4815	4770	6220	3350	4785	4786.87	8.49	-2052	4875	4830	4770	4725	4665	4852	4747	14363	1435	5000	3540	5	1	287260287	13745	8.72	1.09	12	0.01	549.00	4401.00	8360	20240507	-42.76	4070	20241023	17.57	4880	-1.95	20250107	4705	1.70	20250106	8360	-42.76	20240507	4070	17.57	20241023	0.21	N	073240	5000	14363 억	24379014	N	N	13457	N	N
90	20250109	160606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	55	2	1.16	1843016195	386316	166.94	4710	4815	4710	6140	3315	4730	4770.75	8.50	15055	4856	4792	4751	4687	4646	4825	4720	14363	1410	5000	3500	5	1	287260287	13745	8.72	1.09	12	0.13	549.00	4401.00	8360	20240507	-42.76	4070	20241023	17.57	4880	-1.95	20250107	4705	1.70	20250106	8360	-42.76	20240507	4070	17.57	20241023	0.21	N	073240	5000	14363 억	24414277	N	N	13457	N	N
91	20250109	150608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4740	10	2	0.21	1162285300	243729	105.32	4710	4815	4710	6140	3315	4730	4768.76	8.50	12161	4856	4792	4751	4687	4646	4825	4720	14363	1410	5000	3500	5	1	287260287	13616	8.63	1.08	12	0.08	549.00	4401.00	8360	20240507	-43.30	4070	20241023	16.46	4880	-2.87	20250107	4705	0.74	20250106	8360	-43.30	20240507	4070	16.46	20241023	0.21	N	073240	5000	14363 억	24414277	N	N	3745	N	N
92	20250109	140608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	20	2	0.42	991806755	207775	89.79	4710	4815	4710	6140	3315	4730	4773.47	8.50	23269	4856	4792	4751	4687	4646	4825	4720	14363	1410	5000	3500	5	1	287260287	13645	8.65	1.08	12	0.07	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	4880	-2.66	20250107	4705	0.96	20250106	8360	-43.18	20240507	4070	16.71	20241023	0.21	N	073240	5000	14363 억	24414277	N	N	3745	N	N
93	20250109	130607	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	40	2	0.85	786815245	164677	71.16	4710	4815	4710	6140	3315	4730	4777.93	8.50	40485	4856	4792	4751	4687	4646	4825	4720	14363	1410	5000	3500	5	1	287260287	13702	8.69	1.08	12	0.06	549.00	4401.00	8360	20240507	-42.94	4070	20241023	17.20	4880	-2.25	20250107	4705	1.38	20250106	8360	-42.94	20240507	4070	17.20	20241023	0.21	N	073240	5000	14363 억	24414277	N	N	3745	N	N
94	20250109	120606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	60	2	1.27	710134630	148618	64.22	4710	4815	4710	6140	3315	4730	4778.25	8.50	46087	4856	4792	4751	4687	4646	4825	4720	14363	1410	5000	3500	5	1	287260287	13760	8.72	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4880	-1.84	20250107	4705	1.81	20250106	8360	-42.70	20240507	4070	17.69	20241023	0.21	N	073240	5000	14363 억	24414277	N	N	3745	N	N
95	20250109	110609	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	65	2	1.37	676100185	141494	61.14	4710	4815	4710	6140	3315	4730	4778.30	8.50	46868	4856	4792	4751	4687	4646	4825	4720	14363	1410	5000	3500	5	1	287260287	13774	8.73	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	4880	-1.74	20250107	4705	1.91	20250106	8360	-42.64	20240507	4070	17.81	20241023	0.21	N	073240	5000	14363 억	24414277	N	N	3745	N	N
96	20250109	100608	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	50	2	1.06	551188965	115350	49.85	4710	4815	4710	6140	3315	4730	4778.40	8.50	50727	4856	4792	4751	4687	4646	4825	4720	14363	1410	5000	3500	5	1	287260287	13731	8.71	1.09	12	0.04	549.00	4401.00	8360	20240507	-42.82	4070	20241023	17.44	4880	-2.05	20250107	4705	1.59	20250106	8360	-42.82	20240507	4070	17.44	20241023	0.21	N	073240	5000	14363 억	24414277	N	N	3745	N	N
97	20250109	090611	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4740	10	2	0.21	102158340	21649	9.36	4710	4765	4710	6140	3315	4730	4718.85	8.50	-519	4856	4792	4751	4687	4646	4825	4720	14363	1410	5000	3500	5	1	287260287	13616	8.63	1.08	12	0.01	549.00	4401.00	8360	20240507	-43.30	4070	20241023	16.46	4880	-2.87	20250107	4705	0.74	20250106	8360	-43.30	20240507	4070	16.46	20241023	0.21	N	073240	5000	14363 억	24414277	N	N	3745	N	N
98	20250108	160601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4730	-20	5	-0.42	1093542525	230138	57.42	4715	4815	4710	6170	3325	4750	4751.68	8.50	-30464	4936	4842	4786	4692	4636	4815	4665	14363	1420	5000	3510	5	1	287260287	13587	8.62	1.07	12	0.08	549.00	4401.00	8360	20240507	-43.42	4070	20241023	16.22	4880	-3.07	20250107	4705	0.53	20250106	8360	-43.42	20240507	4070	16.22	20241023	0.21	N	073240	5000	14363 억	24419343	N	N	3745	N	N
99	20250108	150604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	10	2	0.21	839413990	176474	44.03	4715	4815	4710	6170	3325	4750	4756.59	8.50	-26310	4936	4842	4786	4692	4636	4815	4665	14363	1420	5000	3510	5	1	287260287	13674	8.67	1.08	12	0.06	549.00	4401.00	8360	20240507	-43.06	4070	20241023	16.95	4880	-2.46	20250107	4705	1.17	20250106	8360	-43.06	20240507	4070	16.95	20241023	0.21	N	073240	5000	14363 억	24419343	N	N	3726	N	N
100	20250108	140606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4765	15	2	0.32	738895855	155357	38.77	4715	4815	4710	6170	3325	4750	4756.12	8.50	-25914	4936	4842	4786	4692	4636	4815	4665	14363	1420	5000	3510	5	1	287260287	13688	8.68	1.08	12	0.05	549.00	4401.00	8360	20240507	-43.00	4070	20241023	17.08	4880	-2.36	20250107	4705	1.28	20250106	8360	-43.00	20240507	4070	17.08	20241023	0.21	N	073240	5000	14363 억	24419343	N	N	3726	N	N
101	20250108	130606	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	25	2	0.53	632294070	133017	33.19	4715	4815	4710	6170	3325	4750	4753.48	8.50	-23437	4936	4842	4786	4692	4636	4815	4665	14363	1420	5000	3510	5	1	287260287	13717	8.70	1.08	12	0.05	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	4880	-2.15	20250107	4705	1.49	20250106	8360	-42.88	20240507	4070	17.32	20241023	0.21	N	073240	5000	14363 억	24419343	N	N	3726	N	N
102	20250108	120602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	30	2	0.63	517067500	108930	27.18	4715	4815	4710	6170	3325	4750	4746.79	8.50	-13276	4936	4842	4786	4692	4636	4815	4665	14363	1420	5000	3510	5	1	287260287	13731	8.71	1.09	12	0.04	549.00	4401.00	8360	20240507	-42.82	4070	20241023	17.44	4880	-2.05	20250107	4705	1.59	20250106	8360	-42.82	20240507	4070	17.44	20241023	0.21	N	073240	5000	14363 억	24419343	N	N	3726	N	N
103	20250108	110603	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	40	2	0.84	445482310	93979	23.45	4715	4815	4710	6170	3325	4750	4740.23	8.50	-20468	4936	4842	4786	4692	4636	4815	4665	14363	1420	5000	3510	5	1	287260287	13760	8.72	1.09	12	0.03	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4880	-1.84	20250107	4705	1.81	20250106	8360	-42.70	20240507	4070	17.69	20241023	0.21	N	073240	5000	14363 억	24419343	N	N	3726	N	N
104	20250108	100604	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4725	-25	5	-0.53	312667255	66065	16.48	4715	4815	4710	6170	3325	4750	4732.72	8.50	-30493	4936	4842	4786	4692	4636	4815	4665	14363	1420	5000	3510	5	1	287260287	13573	8.61	1.07	12	0.02	549.00	4401.00	8360	20240507	-43.48	4070	20241023	16.09	4880	-3.18	20250107	4705	0.43	20250106	8360	-43.48	20240507	4070	16.09	20241023	0.21	N	073240	5000	14363 억	24419343	N	N	3726	N	N
105	20250108	090605	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	45	2	0.95	45698385	9618	2.40	4715	4815	4715	6170	3325	4750	4751.34	8.50	-86	4936	4842	4786	4692	4636	4815	4665	14363	1420	5000	3510	5	1	287260287	13774	8.73	1.09	12	0.00	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	4880	-1.74	20250107	4705	1.91	20250106	8360	-42.64	20240507	4070	17.81	20241023	0.21	N	073240	5000	14363 억	24419343	N	N	3726	N	N
106	20250107	160600	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-60	5	-1.25	1924507865	400492	141.10	4830	4880	4730	6250	3370	4810	4805.53	8.49	53887	4886	4847	4776	4737	4666	4867	4757	14363	1440	5000	3550	5	1	287260287	13645	8.65	1.08	12	0.14	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	4880	-2.66	20250107	4705	0.96	20250106	8360	-43.18	20240507	4070	16.71	20241023	0.21	N	073240	5000	14363 억	24385919	N	N	3726	N	N
107	20250107	150601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	-30	5	-0.62	1642347635	341162	120.20	4830	4880	4730	6250	3370	4810	4813.98	8.49	46395	4886	4847	4776	4737	4666	4867	4757	14363	1440	5000	3550	5	1	287260287	13731	8.71	1.09	12	0.12	549.00	4401.00	8360	20240507	-42.82	4070	20241023	17.44	4880	-2.05	20250107	4705	1.59	20250106	8360	-42.82	20240507	4070	17.44	20241023	0.21	N	073240	5000	14363 억	24385919	N	N	137	N	N
108	20250107	140559	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4780	-30	5	-0.62	1479932045	307171	108.22	4830	4880	4730	6250	3370	4810	4817.94	8.49	55235	4886	4847	4776	4737	4666	4867	4757	14363	1440	5000	3550	5	1	287260287	13731	8.71	1.09	12	0.11	549.00	4401.00	8360	20240507	-42.82	4070	20241023	17.44	4880	-2.05	20250107	4705	1.59	20250106	8360	-42.82	20240507	4070	17.44	20241023	0.21	N	073240	5000	14363 억	24385919	N	N	137	N	N
109	20250107	130600	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	-25	5	-0.52	1383353925	286967	101.10	4830	4880	4730	6250	3370	4810	4820.60	8.49	61176	4886	4847	4776	4737	4666	4867	4757	14363	1440	5000	3550	5	1	287260287	13745	8.72	1.09	12	0.10	549.00	4401.00	8360	20240507	-42.76	4070	20241023	17.57	4880	-1.95	20250107	4705	1.70	20250106	8360	-42.76	20240507	4070	17.57	20241023	0.21	N	073240	5000	14363 억	24385919	N	N	137	N	N
110	20250107	120600	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	-35	5	-0.73	1259226925	260962	91.94	4830	4880	4730	6250	3370	4810	4825.33	8.49	65320	4886	4847	4776	4737	4666	4867	4757	14363	1440	5000	3550	5	1	287260287	13717	8.70	1.08	12	0.09	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	4880	-2.15	20250107	4705	1.49	20250106	8360	-42.88	20240507	4070	17.32	20241023	0.21	N	073240	5000	14363 억	24385919	N	N	137	N	N
111	20250107	110557	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	0	3	0.00	983135370	203143	71.57	4830	4880	4730	6250	3370	4810	4839.62	8.49	88102	4886	4847	4776	4737	4666	4867	4757	14363	1440	5000	3550	5	1	287260287	13817	8.76	1.09	12	0.07	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	4880	-1.43	20250107	4705	2.23	20250106	8360	-42.46	20240507	4070	18.18	20241023	0.21	N	073240	5000	14363 억	24385919	N	N	137	N	N
112	20250107	100602	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4840	30	2	0.62	856148385	176793	62.29	4830	4880	4730	6250	3370	4810	4842.66	8.49	89502	4886	4847	4776	4737	4666	4867	4757	14363	1440	5000	3550	5	1	287260287	13903	8.82	1.10	12	0.06	549.00	4401.00	8360	20240507	-42.11	4070	20241023	18.92	4880	-0.82	20250107	4705	2.87	20250106	8360	-42.11	20240507	4070	18.92	20241023	0.21	N	073240	5000	14363 억	24385919	N	N	137	N	N
113	20250107	090601	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4860	50	2	1.04	72899010	15065	5.31	4830	4865	4810	6250	3370	4810	4838.97	8.49	3976	4886	4847	4776	4737	4666	4867	4757	14363	1440	5000	3550	5	1	287260287	13961	8.85	1.10	12	0.01	549.00	4401.00	8360	20240507	-41.87	4070	20241023	19.41	4865	0.00	20250103	4705	3.29	20250106	8360	-41.87	20240507	4070	19.41	20241023	0.21	N	073240	5000	14363 억	24385919	N	N	137	N	N
114	20250106	160553	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	20	2	0.42	1341419990	281196	73.09	4780	4815	4705	6220	3355	4790	4770.40	8.49	-3895	4940	4865	4790	4715	4640	4902	4752	14363	1430	5000	3540	5	1	287260287	13817	8.76	1.09	12	0.10	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	4865	-1.13	20250103	4705	2.23	20250106	8360	-42.46	20240507	4070	18.18	20241023	0.18	N	073240	5000	14363 억	24391771	N	N	137	N	N
115	20250106	150554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4785	-5	5	-0.10	1205048895	252811	65.72	4780	4815	4705	6220	3355	4790	4766.60	8.49	-10264	4940	4865	4790	4715	4640	4902	4752	14363	1430	5000	3540	5	1	287260287	13745	8.72	1.09	12	0.09	549.00	4401.00	8360	20240507	-42.76	4070	20241023	17.57	4865	-1.64	20250103	4705	1.70	20250106	8360	-42.76	20240507	4070	17.57	20241023	0.18	N	073240	5000	14363 억	24391771	N	N	3999	N	N
116	20250106	140554	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	5	2	0.10	1039201400	218226	56.73	4780	4815	4705	6220	3355	4790	4762.04	8.49	-26599	4940	4865	4790	4715	4640	4902	4752	14363	1430	5000	3540	5	1	287260287	13774	8.73	1.09	12	0.08	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	4865	-1.44	20250103	4705	1.91	20250106	8360	-42.64	20240507	4070	17.81	20241023	0.18	N	073240	5000	14363 억	24391771	N	N	3999	N	N
117	20250106	130551	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	20	2	0.42	956657830	201010	52.25	4780	4815	4705	6220	3355	4790	4759.25	8.49	-28294	4940	4865	4790	4715	4640	4902	4752	14363	1430	5000	3540	5	1	287260287	13817	8.76	1.09	12	0.07	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	4865	-1.13	20250103	4705	2.23	20250106	8360	-42.46	20240507	4070	18.18	20241023	0.18	N	073240	5000	14363 억	24391771	N	N	3999	N	N
118	20250106	120550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	20	2	0.42	881829405	185423	48.20	4780	4815	4705	6220	3355	4790	4755.77	8.49	-34375	4940	4865	4790	4715	4640	4902	4752	14363	1430	5000	3540	5	1	287260287	13817	8.76	1.09	12	0.06	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	4865	-1.13	20250103	4705	2.23	20250106	8360	-42.46	20240507	4070	18.18	20241023	0.18	N	073240	5000	14363 억	24391771	N	N	3999	N	N
119	20250106	110551	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	0	3	0.00	741321595	156153	40.59	4780	4800	4705	6220	3355	4790	4747.41	8.49	-32515	4940	4865	4790	4715	4640	4902	4752	14363	1430	5000	3540	5	1	287260287	13760	8.72	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4865	-1.54	20250103	4705	1.81	20250106	8360	-42.70	20240507	4070	17.69	20241023	0.18	N	073240	5000	14363 억	24391771	N	N	3999	N	N
120	20250106	100550	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-40	5	-0.84	454305635	95933	24.94	4780	4790	4705	6220	3355	4790	4735.66	8.49	-45594	4940	4865	4790	4715	4640	4902	4752	14363	1430	5000	3540	5	1	287260287	13645	8.65	1.08	12	0.03	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	4865	-2.36	20250103	4705	0.96	20250106	8360	-43.18	20240507	4070	16.71	20241023	0.18	N	073240	5000	14363 억	24391771	N	N	3999	N	N
121	20250106	090547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	-30	5	-0.63	49835840	10459	2.72	4780	4790	4745	6220	3355	4790	4764.88	8.49	-4615	4940	4865	4790	4715	4640	4902	4752	14363	1430	5000	3540	5	1	287260287	13674	8.67	1.08	12	0.00	549.00	4401.00	8360	20240507	-43.06	4070	20241023	16.95	4865	-2.16	20250103	4715	0.95	20250103	8360	-43.06	20240507	4070	16.95	20241023	0.18	N	073240	5000	14363 억	24391771	N	N	3999	N	N
122	20250103	160547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	70	2	1.48	1835653525	382131	125.05	4715	4865	4715	6130	3305	4720	4803.74	8.49	107292	4860	4790	4755	4685	4650	4772	4667	14363	1410	5000	3490	5	1	287260287	13760	8.72	1.09	12	0.13	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4865	-1.54	20250103	4715	1.59	20250103	8360	-42.70	20240507	4070	17.69	20241023	0.19	N	073240	5000	14363 억	24380134	N	N	3999	N	N
123	20250103	150549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	70	2	1.48	1727477370	359543	117.65	4715	4865	4715	6130	3305	4720	4804.65	8.49	113934	4860	4790	4755	4685	4650	4772	4667	14363	1410	5000	3490	5	1	287260287	13760	8.72	1.09	12	0.13	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4865	-1.54	20250103	4715	1.59	20250103	8360	-42.70	20240507	4070	17.69	20241023	0.19	N	073240	5000	14363 억	24380134	N	N	5282	N	N
124	20250103	140549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4790	70	2	1.48	1542113805	320856	105.00	4715	4865	4715	6130	3305	4720	4806.25	8.49	106970	4860	4790	4755	4685	4650	4772	4667	14363	1410	5000	3490	5	1	287260287	13760	8.72	1.09	12	0.11	549.00	4401.00	8360	20240507	-42.70	4070	20241023	17.69	4865	-1.54	20250103	4715	1.59	20250103	8360	-42.70	20240507	4070	17.69	20241023	0.19	N	073240	5000	14363 억	24380134	N	N	5282	N	N
125	20250103	130549	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	80	2	1.69	1300656220	270577	88.54	4715	4865	4715	6130	3305	4720	4806.97	8.49	95942	4860	4790	4755	4685	4650	4772	4667	14363	1410	5000	3490	5	1	287260287	13788	8.74	1.09	12	0.09	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	4865	-1.34	20250103	4715	1.80	20250103	8360	-42.58	20240507	4070	17.94	20241023	0.19	N	073240	5000	14363 억	24380134	N	N	5282	N	N
126	20250103	120547	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4795	75	2	1.59	1106403290	230171	75.32	4715	4865	4715	6130	3305	4720	4806.88	8.49	74290	4860	4790	4755	4685	4650	4772	4667	14363	1410	5000	3490	5	1	287260287	13774	8.73	1.09	12	0.08	549.00	4401.00	8360	20240507	-42.64	4070	20241023	17.81	4865	-1.44	20250103	4715	1.70	20250103	8360	-42.64	20240507	4070	17.81	20241023	0.19	N	073240	5000	14363 억	24380134	N	N	5282	N	N
127	20250103	110548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4810	90	2	1.91	884677320	184062	60.23	4715	4865	4715	6130	3305	4720	4806.41	8.49	49514	4860	4790	4755	4685	4650	4772	4667	14363	1410	5000	3490	5	1	287260287	13817	8.76	1.09	12	0.06	549.00	4401.00	8360	20240507	-42.46	4070	20241023	18.18	4865	-1.13	20250103	4715	2.01	20250103	8360	-42.46	20240507	4070	18.18	20241023	0.19	N	073240	5000	14363 억	24380134	N	N	5282	N	N
128	20250103	100546	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4800	80	2	1.69	630017120	131047	42.88	4715	4865	4715	6130	3305	4720	4807.57	8.49	38527	4860	4790	4755	4685	4650	4772	4667	14363	1410	5000	3490	5	1	287260287	13788	8.74	1.09	12	0.05	549.00	4401.00	8360	20240507	-42.58	4070	20241023	17.94	4865	-1.34	20250103	4715	1.80	20250103	8360	-42.58	20240507	4070	17.94	20241023	0.19	N	073240	5000	14363 억	24380134	N	N	5282	N	N
129	20250103	090548	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	50	2	1.06	31542135	6657	2.18	4715	4780	4715	6130	3305	4720	4738.19	8.49	-629	4860	4790	4755	4685	4650	4772	4667	14363	1410	5000	3490	5	1	287260287	13702	8.69	1.08	12	0.00	549.00	4401.00	8360	20240507	-42.94	4070	20241023	17.20	4825	-1.14	20250102	4715	1.17	20250103	8360	-42.94	20240507	4070	17.20	20241023	0.19	N	073240	5000	14363 억	24380134	N	N	5282	N	N
130	20250102	160543	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4720	-55	5	-1.15	1448027905	304548	79.55	4810	4825	4720	6200	3345	4775	4754.74	8.50	-46480	4958	4866	4753	4661	4548	4912	4707	14363	1425	5000	3530	5	1	287260287	13559	8.60	1.07	12	0.11	549.00	4401.00	8360	20240507	-43.54	4070	20241023	15.97	4825	-2.18	20250102	4720	0.00	20250102	8360	-43.54	20240507	4070	15.97	20241023	0.19	N	073240	5000	14363 억	24409730	N	N	5282	N	N
131	20250102	150544	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-25	5	-0.52	1175832515	246952	64.50	4810	4825	4730	6200	3345	4775	4761.38	8.50	-26289	4958	4866	4753	4661	4548	4912	4707	14363	1425	5000	3530	5	1	287260287	13645	8.65	1.08	12	0.09	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	4825	-1.55	20250102	4730	0.42	20250102	8360	-43.18	20240507	4070	16.71	20241023	0.19	N	073240	5000	14363 억	24409730	N	N	4522	N	N
132	20250102	140542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4755	-20	5	-0.42	1012431060	212550	55.52	4810	4825	4730	6200	3345	4775	4763.26	8.50	-24863	4958	4866	4753	4661	4548	4912	4707	14363	1425	5000	3530	5	1	287260287	13659	8.66	1.08	12	0.07	549.00	4401.00	8360	20240507	-43.12	4070	20241023	16.83	4825	-1.45	20250102	4730	0.53	20250102	8360	-43.12	20240507	4070	16.83	20241023	0.19	N	073240	5000	14363 억	24409730	N	N	4522	N	N
133	20250102	130542	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4750	-25	5	-0.52	950825555	199581	52.13	4810	4825	4730	6200	3345	4775	4764.11	8.50	-27232	4958	4866	4753	4661	4548	4912	4707	14363	1425	5000	3530	5	1	287260287	13645	8.65	1.08	12	0.07	549.00	4401.00	8360	20240507	-43.18	4070	20241023	16.71	4825	-1.55	20250102	4730	0.42	20250102	8360	-43.18	20240507	4070	16.71	20241023	0.19	N	073240	5000	14363 억	24409730	N	N	4522	N	N
134	20250102	120541	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4735	-40	5	-0.84	794215390	166516	43.49	4810	4825	4730	6200	3345	4775	4769.60	8.50	-21317	4958	4866	4753	4661	4548	4912	4707	14363	1425	5000	3530	5	1	287260287	13602	8.62	1.08	12	0.06	549.00	4401.00	8360	20240507	-43.36	4070	20241023	16.34	4825	-1.87	20250102	4730	0.11	20250102	8360	-43.36	20240507	4070	16.34	20241023	0.19	N	073240	5000	14363 억	24409730	N	N	4522	N	N
135	20250102	110533	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4760	-15	5	-0.31	587402185	123057	32.14	4810	4825	4730	6200	3345	4775	4773.42	8.50	-8182	4958	4866	4753	4661	4548	4912	4707	14363	1425	5000	3530	5	1	287260287	13674	8.67	1.08	12	0.04	549.00	4401.00	8360	20240507	-43.06	4070	20241023	16.95	4825	-1.35	20250102	4730	0.63	20250102	8360	-43.06	20240507	4070	16.95	20241023	0.19	N	073240	5000	14363 억	24409730	N	N	4522	N	N
136	20250102	100540	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4770	-5	5	-0.10	77506700	16190	4.23	4810	4825	4755	6200	3345	4775	4787.32	8.50	-5797	4958	4866	4753	4661	4548	4912	4707	14363	1425	5000	3530	5	1	287260287	13702	8.69	1.08	12	0.01	549.00	4401.00	8360	20240507	-42.94	4070	20241023	17.20	4825	-1.14	20250102	4755	0.32	20250102	8360	-42.94	20240507	4070	17.20	20241023	0.19	N	073240	5000	14363 억	24409730	N	N	4522	N	N
137	20250102	090535	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	4775	0	3	0.00	0	0	0.00	0	0	0	6200	3345	4775	0.00	8.50	0	4958	4866	4753	4661	4548	4912	4707	14363	1425	5000	3530	5	1	287260287	13717	8.70	1.08	12	0.00	549.00	4401.00	8360	20240507	-42.88	4070	20241023	17.32	0	0.00	0	0	0.00	0	8360	-42.88	20240507	4070	17.32	20241023	0.19	N	073240	5000	14363 억	24409730	N	N	4522	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History