KissMeData/298050/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178500	-5800	5	-3.15	7165215000	40811	254.69	184300	187900	170000	239500	129100	184300	175567.74	12.76	-2351	189633	186966	183433	180766	177233	188300	182100	224	55200	5000	132690	100	1	4479948	7997	22.49	1.18	12	0.91	7936.00	151692.00	392500	20240527	-54.52	166500	20241209	7.21	191900	-6.98	20250114	170000	5.00	20250124	392500	-54.52	20240527	166500	7.21	20241209	1.01	N	298050	5000	223 억	571656	N	N	16	N	N
3	20250124	151139	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178700	-5600	5	-3.04	6986658100	39810	248.44	184300	187900	170000	239500	129100	184300	175499.86	12.76	-2572	189633	186966	183433	180766	177233	188300	182100	224	55200	5000	132690	100	1	4479948	8006	22.52	1.18	12	0.89	7936.00	151692.00	392500	20240527	-54.47	166500	20241209	7.33	191900	-6.88	20250114	170000	5.12	20250124	392500	-54.47	20240527	166500	7.33	20241209	1.01	N	298050	5000	223 억	571656	N	N	48	N	N
4	20250124	141137	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176700	-7600	5	-4.12	6484576000	36999	230.90	184300	187900	170000	239500	129100	184300	175263.30	12.76	-3907	189633	186966	183433	180766	177233	188300	182100	224	55200	5000	132690	100	1	4479948	7916	22.27	1.16	12	0.83	7936.00	151692.00	392500	20240527	-54.98	166500	20241209	6.13	191900	-7.92	20250114	170000	3.94	20250124	392500	-54.98	20240527	166500	6.13	20241209	1.01	N	298050	5000	223 억	571656	N	N	48	N	N
5	20250124	131138	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	176500	-7800	5	-4.23	6134142500	35010	218.48	184300	187900	170000	239500	129100	184300	175210.89	12.76	-4033	189633	186966	183433	180766	177233	188300	182100	224	55200	5000	132690	100	1	4479948	7907	22.24	1.16	12	0.78	7936.00	151692.00	392500	20240527	-55.03	166500	20241209	6.01	191900	-8.03	20250114	170000	3.82	20250124	392500	-55.03	20240527	166500	6.01	20241209	1.01	N	298050	5000	223 억	571656	N	N	48	N	N
6	20250124	121134	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	177500	-6800	5	-3.69	5734507800	32754	204.41	184300	187900	170000	239500	129100	184300	175077.81	12.76	-4570	189633	186966	183433	180766	177233	188300	182100	224	55200	5000	132690	100	1	4479948	7952	22.37	1.17	12	0.73	7936.00	151692.00	392500	20240527	-54.78	166500	20241209	6.61	191900	-7.50	20250114	170000	4.41	20250124	392500	-54.78	20240527	166500	6.61	20241209	1.01	N	298050	5000	223 억	571656	N	N	48	N	N
7	20250124	111136	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174200	-10100	5	-5.48	5036410900	28798	179.72	184300	187900	170000	239500	129100	184300	174887.20	12.76	-6053	189633	186966	183433	180766	177233	188300	182100	224	55200	5000	132690	100	1	4479948	7804	21.95	1.15	12	0.64	7936.00	151692.00	392500	20240527	-55.62	166500	20241209	4.62	191900	-9.22	20250114	170000	2.47	20250124	392500	-55.62	20240527	166500	4.62	20241209	1.01	N	298050	5000	223 억	571656	N	N	48	N	N
8	20250124	101132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174400	-9900	5	-5.37	4415537500	25247	157.56	184300	187900	170000	239500	129100	184300	174893.18	12.76	-6286	189633	186966	183433	180766	177233	188300	182100	224	55200	5000	132690	100	1	4479948	7813	21.98	1.15	12	0.56	7936.00	151692.00	392500	20240527	-55.57	166500	20241209	4.74	191900	-9.12	20250114	170000	2.59	20250124	392500	-55.57	20240527	166500	4.74	20241209	1.01	N	298050	5000	223 억	571656	N	N	48	N	N
9	20250124	091141	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181100	-3200	5	-1.74	677637600	3663	22.86	184300	187900	180900	239500	129100	184300	184995.44	12.76	626	189633	186966	183433	180766	177233	188300	182100	224	55200	5000	132690	100	1	4479948	8113	22.82	1.19	12	0.08	7936.00	151692.00	392500	20240527	-53.86	166500	20241209	8.77	191900	-5.63	20250114	170800	6.03	20250102	392500	-53.86	20240527	166500	8.77	20241209	1.01	N	298050	5000	223 억	571656	N	N	48	N	N
10	20250123	161132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184300	400	2	0.22	2917784500	15959	195.31	183900	186100	179900	239000	128800	183900	182829.39	12.77	-659	188700	186300	183600	181200	178500	184950	179850	224	55100	5000	132400	100	1	4479948	8257	23.22	1.21	12	0.36	7936.00	151692.00	392500	20240527	-53.04	166500	20241209	10.69	191900	-3.96	20250114	170800	7.90	20250102	392500	-53.04	20240527	166500	10.69	20241209	1.00	N	298050	5000	223 억	572146	N	N	48	N	N
11	20250123	151129	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184700	800	2	0.44	2812105700	15386	188.30	183900	186100	179900	239000	128800	183900	182770.42	12.77	-715	188700	186300	183600	181200	178500	184950	179850	224	55100	5000	132400	100	1	4479948	8274	23.27	1.22	12	0.34	7936.00	151692.00	392500	20240527	-52.94	166500	20241209	10.93	191900	-3.75	20250114	170800	8.14	20250102	392500	-52.94	20240527	166500	10.93	20241209	1.00	N	298050	5000	223 억	572146	N	N	16	N	N
12	20250123	141132	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185600	1700	2	0.92	2562736800	14036	171.78	183900	186100	179900	239000	128800	183900	182583.13	12.77	-808	188700	186300	183600	181200	178500	184950	179850	224	55100	5000	132400	100	1	4479948	8315	23.39	1.22	12	0.31	7936.00	151692.00	392500	20240527	-52.71	166500	20241209	11.47	191900	-3.28	20250114	170800	8.67	20250102	392500	-52.71	20240527	166500	11.47	20241209	1.00	N	298050	5000	223 억	572146	N	N	16	N	N
13	20250123	131129	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183900	0	3	0.00	2019190600	11098	135.82	183900	185300	179900	239000	128800	183900	181941.85	12.77	-1601	188700	186300	183600	181200	178500	184950	179850	224	55100	5000	132400	100	1	4479948	8239	23.17	1.21	12	0.25	7936.00	151692.00	392500	20240527	-53.15	166500	20241209	10.45	191900	-4.17	20250114	170800	7.67	20250102	392500	-53.15	20240527	166500	10.45	20241209	1.00	N	298050	5000	223 억	572146	N	N	16	N	N
14	20250123	121130	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183900	0	3	0.00	1862557500	10245	125.38	183900	185300	179900	239000	128800	183900	181801.61	12.77	-1646	188700	186300	183600	181200	178500	184950	179850	224	55100	5000	132400	100	1	4479948	8239	23.17	1.21	12	0.23	7936.00	151692.00	392500	20240527	-53.15	166500	20241209	10.45	191900	-4.17	20250114	170800	7.67	20250102	392500	-53.15	20240527	166500	10.45	20241209	1.00	N	298050	5000	223 억	572146	N	N	16	N	N
15	20250123	111120	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181100	-2800	5	-1.52	1187542800	6568	80.38	183900	184000	179900	239000	128800	183900	180807.37	12.77	-1974	188700	186300	183600	181200	178500	184950	179850	224	55100	5000	132400	100	1	4479948	8113	22.82	1.19	12	0.15	7936.00	151692.00	392500	20240527	-53.86	166500	20241209	8.77	191900	-5.63	20250114	170800	6.03	20250102	392500	-53.86	20240527	166500	8.77	20241209	1.00	N	298050	5000	223 억	572146	N	N	16	N	N
16	20250123	101129	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180800	-3100	5	-1.69	957542100	5296	64.81	183900	184000	179900	239000	128800	183900	180804.78	12.77	-1649	188700	186300	183600	181200	178500	184950	179850	224	55100	5000	132400	100	1	4479948	8100	22.78	1.19	12	0.12	7936.00	151692.00	392500	20240527	-53.94	166500	20241209	8.59	191900	-5.78	20250114	170800	5.85	20250102	392500	-53.94	20240527	166500	8.59	20241209	1.00	N	298050	5000	223 억	572146	N	N	16	N	N
17	20250123	091130	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180100	-3800	5	-2.07	340743800	1877	22.97	183900	184000	180000	239000	128800	183900	181536.39	12.77	-1229	188700	186300	183600	181200	178500	184950	179850	224	55100	5000	132400	100	1	4479948	8068	22.69	1.19	12	0.04	7936.00	151692.00	392500	20240527	-54.11	166500	20241209	8.17	191900	-6.15	20250114	170800	5.44	20250102	392500	-54.11	20240527	166500	8.17	20241209	1.00	N	298050	5000	223 억	572146	N	N	16	N	N
18	20250122	161121	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183900	-300	5	-0.16	1490942700	8132	90.79	184400	186000	180900	239000	129000	184200	183342.07	12.78	-342	190200	187200	184000	181000	177800	185600	179400	224	54800	5000	132620	100	1	4479948	8239	23.17	1.21	12	0.18	7936.00	151692.00	392500	20240527	-53.15	166500	20241209	10.45	191900	-4.17	20250114	170800	7.67	20250102	392500	-53.15	20240527	166500	10.45	20241209	1.03	N	298050	5000	223 억	572729	N	N	16	N	N
19	20250122	151123	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184100	-100	5	-0.05	1415142600	7720	86.19	184400	186000	180900	239000	129000	184200	183308.63	12.78	-358	190200	187200	184000	181000	177800	185600	179400	224	54800	5000	132620	100	1	4479948	8248	23.20	1.21	12	0.17	7936.00	151692.00	392500	20240527	-53.10	166500	20241209	10.57	191900	-4.06	20250114	170800	7.79	20250102	392500	-53.10	20240527	166500	10.57	20241209	1.03	N	298050	5000	223 억	572729	N	N	26	N	N
20	20250122	141121	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184800	600	2	0.33	1298982800	7090	79.16	184400	186000	180900	239000	129000	184200	183213.37	12.78	-224	190200	187200	184000	181000	177800	185600	179400	224	54800	5000	132620	100	1	4479948	8279	23.29	1.22	12	0.16	7936.00	151692.00	392500	20240527	-52.92	166500	20241209	10.99	191900	-3.70	20250114	170800	8.20	20250102	392500	-52.92	20240527	166500	10.99	20241209	1.03	N	298050	5000	223 억	572729	N	N	26	N	N
21	20250122	131122	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184700	500	2	0.27	1038112900	5681	63.43	184400	186000	180900	239000	129000	184200	182734.18	12.78	-802	190200	187200	184000	181000	177800	185600	179400	224	54800	5000	132620	100	1	4479948	8274	23.27	1.22	12	0.13	7936.00	151692.00	392500	20240527	-52.94	166500	20241209	10.93	191900	-3.75	20250114	170800	8.14	20250102	392500	-52.94	20240527	166500	10.93	20241209	1.03	N	298050	5000	223 억	572729	N	N	26	N	N
22	20250122	121121	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182900	-1300	5	-0.71	892267900	4888	54.57	184400	186000	180900	239000	129000	184200	182542.53	12.78	-919	190200	187200	184000	181000	177800	185600	179400	224	54800	5000	132620	100	1	4479948	8194	23.05	1.21	12	0.11	7936.00	151692.00	392500	20240527	-53.40	166500	20241209	9.85	191900	-4.69	20250114	170800	7.08	20250102	392500	-53.40	20240527	166500	9.85	20241209	1.03	N	298050	5000	223 억	572729	N	N	26	N	N
23	20250122	111123	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183100	-1100	5	-0.60	753169900	4128	46.09	184400	186000	180900	239000	129000	184200	182453.95	12.78	-769	190200	187200	184000	181000	177800	185600	179400	224	54800	5000	132620	100	1	4479948	8203	23.07	1.21	12	0.09	7936.00	151692.00	392500	20240527	-53.35	166500	20241209	9.97	191900	-4.59	20250114	170800	7.20	20250102	392500	-53.35	20240527	166500	9.97	20241209	1.03	N	298050	5000	223 억	572729	N	N	26	N	N
24	20250122	101122	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182700	-1500	5	-0.81	544803200	2993	33.42	184400	186000	180900	239000	129000	184200	182025.79	12.78	-1083	190200	187200	184000	181000	177800	185600	179400	224	54800	5000	132620	100	1	4479948	8185	23.02	1.20	12	0.07	7936.00	151692.00	392500	20240527	-53.45	166500	20241209	9.73	191900	-4.79	20250114	170800	6.97	20250102	392500	-53.45	20240527	166500	9.73	20241209	1.03	N	298050	5000	223 억	572729	N	N	26	N	N
25	20250122	091124	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181600	-2600	5	-1.41	191053800	1046	11.68	184400	186000	181000	239000	129000	184200	182651.82	12.78	-746	190200	187200	184000	181000	177800	185600	179400	224	54800	5000	132620	100	1	4479948	8136	22.88	1.20	12	0.02	7936.00	151692.00	392500	20240527	-53.73	166500	20241209	9.07	191900	-5.37	20250114	170800	6.32	20250102	392500	-53.73	20240527	166500	9.07	20241209	1.03	N	298050	5000	223 억	572729	N	N	26	N	N
26	20250121	161114	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184200	-800	5	-0.43	1627160600	8887	66.58	186500	187000	180800	240500	129500	185000	183094.25	12.78	63	190333	187666	184733	182066	179133	186200	180600	224	55500	5000	133200	100	1	4479948	8252	23.21	1.21	12	0.20	7936.00	151692.00	392500	20240527	-53.07	166500	20241209	10.63	191900	-4.01	20250114	170800	7.85	20250102	392500	-53.07	20240527	166500	10.63	20241209	1.01	N	298050	5000	223 억	572626	N	N	26	N	N
27	20250121	151117	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183900	-1100	5	-0.59	1545250800	8442	63.25	186500	187000	180800	240500	129500	185000	183043.21	12.78	-2	190333	187666	184733	182066	179133	186200	180600	224	55500	5000	133200	100	1	4479948	8239	23.17	1.21	12	0.19	7936.00	151692.00	392500	20240527	-53.15	166500	20241209	10.45	191900	-4.17	20250114	170800	7.67	20250102	392500	-53.15	20240527	166500	10.45	20241209	1.01	N	298050	5000	223 억	572626	N	N	9	N	N
28	20250121	141118	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184400	-600	5	-0.32	1408163800	7698	57.67	186500	187000	180800	240500	129500	185000	182925.93	12.78	-121	190333	187666	184733	182066	179133	186200	180600	224	55500	5000	133200	100	1	4479948	8261	23.24	1.22	12	0.17	7936.00	151692.00	392500	20240527	-53.02	166500	20241209	10.75	191900	-3.91	20250114	170800	7.96	20250102	392500	-53.02	20240527	166500	10.75	20241209	1.01	N	298050	5000	223 억	572626	N	N	9	N	N
29	20250121	131116	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184300	-700	5	-0.38	1313952100	7187	53.84	186500	187000	180800	240500	129500	185000	182823.45	12.78	-236	190333	187666	184733	182066	179133	186200	180600	224	55500	5000	133200	100	1	4479948	8257	23.22	1.21	12	0.16	7936.00	151692.00	392500	20240527	-53.04	166500	20241209	10.69	191900	-3.96	20250114	170800	7.90	20250102	392500	-53.04	20240527	166500	10.69	20241209	1.01	N	298050	5000	223 억	572626	N	N	9	N	N
30	20250121	121059	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182200	-2800	5	-1.51	1113817600	6094	45.65	186500	187000	180800	240500	129500	185000	182772.83	12.78	-721	190333	187666	184733	182066	179133	186200	180600	224	55500	5000	133200	100	1	4479948	8162	22.96	1.20	12	0.14	7936.00	151692.00	392500	20240527	-53.58	166500	20241209	9.43	191900	-5.05	20250114	170800	6.67	20250102	392500	-53.58	20240527	166500	9.43	20241209	1.01	N	298050	5000	223 억	572626	N	N	9	N	N
31	20250121	111019	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181000	-4000	5	-2.16	972539000	5315	39.82	186500	187000	180800	240500	129500	185000	182980.06	12.78	-945	190333	187666	184733	182066	179133	186200	180600	224	55500	5000	133200	100	1	4479948	8109	22.81	1.19	12	0.12	7936.00	151692.00	392500	20240527	-53.89	166500	20241209	8.71	191900	-5.68	20250114	170800	5.97	20250102	392500	-53.89	20240527	166500	8.71	20241209	1.01	N	298050	5000	223 억	572626	N	N	9	N	N
32	20250121	101012	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181200	-3800	5	-2.05	679335200	3697	27.70	186500	187000	181200	240500	129500	185000	183753.10	12.78	-321	190333	187666	184733	182066	179133	186200	180600	224	55500	5000	133200	100	1	4479948	8118	22.83	1.19	12	0.08	7936.00	151692.00	392500	20240527	-53.83	166500	20241209	8.83	191900	-5.58	20250114	170800	6.09	20250102	392500	-53.83	20240527	166500	8.83	20241209	1.01	N	298050	5000	223 억	572626	N	N	9	N	N
33	20250121	091118	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186900	1900	2	1.03	193070800	1037	7.77	186500	187000	185000	240500	129500	185000	186182.06	12.78	599	190333	187666	184733	182066	179133	186200	180600	224	55500	5000	133200	100	1	4479948	8373	23.55	1.23	12	0.02	7936.00	151692.00	392500	20240527	-52.38	166500	20241209	12.25	191900	-2.61	20250114	170800	9.43	20250102	392500	-52.38	20240527	166500	12.25	20241209	1.01	N	298050	5000	223 억	572626	N	N	9	N	N
34	20250120	161103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185000	4400	2	2.44	2464223800	13316	93.62	185200	187400	181800	234500	126500	180600	185057.65	12.66	5108	187933	184266	181733	178066	175533	183000	176800	224	53900	5000	130030	100	1	4479948	8288	23.31	1.22	12	0.30	7936.00	151692.00	392500	20240527	-52.87	166500	20241209	11.11	191900	-3.60	20250114	170800	8.31	20250102	392500	-52.87	20240527	166500	11.11	20241209	1.03	N	298050	5000	223 억	567371	N	N	9	N	N
35	20250120	151115	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185000	4400	2	2.44	2300255200	12430	87.39	185200	187400	181800	234500	126500	180600	185056.73	12.66	4849	187933	184266	181733	178066	175533	183000	176800	224	53900	5000	130030	100	1	4479948	8288	23.31	1.22	12	0.28	7936.00	151692.00	392500	20240527	-52.87	166500	20241209	11.11	191900	-3.60	20250114	170800	8.31	20250102	392500	-52.87	20240527	166500	11.11	20241209	1.03	N	298050	5000	223 억	567371	N	N	64	N	N
36	20250120	141114	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185100	4500	2	2.49	2105634800	11378	80.00	185200	187400	181800	234500	126500	180600	185061.94	12.66	5047	187933	184266	181733	178066	175533	183000	176800	224	53900	5000	130030	100	1	4479948	8292	23.32	1.22	12	0.25	7936.00	151692.00	392500	20240527	-52.84	166500	20241209	11.17	191900	-3.54	20250114	170800	8.37	20250102	392500	-52.84	20240527	166500	11.17	20241209	1.03	N	298050	5000	223 억	567371	N	N	64	N	N
37	20250120	131114	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184000	3400	2	1.88	1867030700	10088	70.93	185200	187400	181800	234500	126500	180600	185074.42	12.66	4538	187933	184266	181733	178066	175533	183000	176800	224	53900	5000	130030	100	1	4479948	8243	23.19	1.21	12	0.23	7936.00	151692.00	392500	20240527	-53.12	166500	20241209	10.51	191900	-4.12	20250114	170800	7.73	20250102	392500	-53.12	20240527	166500	10.51	20241209	1.03	N	298050	5000	223 억	567371	N	N	64	N	N
38	20250120	121115	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183300	2700	2	1.50	1793915000	9690	68.13	185200	187400	181800	234500	126500	180600	185130.55	12.66	4548	187933	184266	181733	178066	175533	183000	176800	224	53900	5000	130030	100	1	4479948	8212	23.10	1.21	12	0.22	7936.00	151692.00	392500	20240527	-53.30	166500	20241209	10.09	191900	-4.48	20250114	170800	7.32	20250102	392500	-53.30	20240527	166500	10.09	20241209	1.03	N	298050	5000	223 억	567371	N	N	64	N	N
39	20250120	111116	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182800	2200	2	1.22	1668179900	9003	63.30	185200	187400	181800	234500	126500	180600	185291.56	12.66	4433	187933	184266	181733	178066	175533	183000	176800	224	53900	5000	130030	100	1	4479948	8189	23.03	1.21	12	0.20	7936.00	151692.00	392500	20240527	-53.43	166500	20241209	9.79	191900	-4.74	20250114	170800	7.03	20250102	392500	-53.43	20240527	166500	9.79	20241209	1.03	N	298050	5000	223 억	567371	N	N	64	N	N
40	20250120	101115	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183100	2500	2	1.38	1554503500	8381	58.93	185200	187400	181800	234500	126500	180600	185479.48	12.66	4640	187933	184266	181733	178066	175533	183000	176800	224	53900	5000	130030	100	1	4479948	8203	23.07	1.21	12	0.19	7936.00	151692.00	392500	20240527	-53.35	166500	20241209	9.97	191900	-4.59	20250114	170800	7.20	20250102	392500	-53.35	20240527	166500	9.97	20241209	1.03	N	298050	5000	223 억	567371	N	N	64	N	N
41	20250120	091116	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183300	2700	2	1.50	103330700	565	3.97	185200	185200	181800	234500	126500	180600	182886.19	12.66	238	187933	184266	181733	178066	175533	183000	176800	224	53900	5000	130030	100	1	4479948	8212	23.10	1.21	12	0.01	7936.00	151692.00	392500	20240527	-53.30	166500	20241209	10.09	191900	-4.48	20250114	170800	7.32	20250102	392500	-53.30	20240527	166500	10.09	20241209	1.03	N	298050	5000	223 억	567371	N	N	64	N	N
42	20250117	161111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180600	-4900	5	-2.64	2562830300	14164	170.24	184800	185400	179200	241000	129900	185500	180939.55	12.75	-3860	187700	186600	185200	184100	182700	187150	184650	224	55500	5000	133560	100	1	4479948	8091	22.76	1.19	12	0.32	7936.00	151692.00	392500	20240527	-53.99	166500	20241209	8.47	191900	-5.89	20250114	170800	5.74	20250102	392500	-53.99	20240527	166500	8.47	20241209	1.01	N	298050	5000	223 억	571138	N	N	64	N	N
43	20250117	151107	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180400	-5100	5	-2.75	2465363400	13624	163.75	184800	185400	179200	241000	129900	185500	180957.05	12.75	-3708	187700	186600	185200	184100	182700	187150	184650	224	55500	5000	133560	100	1	4479948	8082	22.73	1.19	12	0.30	7936.00	151692.00	392500	20240527	-54.04	166500	20241209	8.35	191900	-5.99	20250114	170800	5.62	20250102	392500	-54.04	20240527	166500	8.35	20241209	1.01	N	298050	5000	223 억	571138	N	N	218	N	N
44	20250117	141116	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180800	-4700	5	-2.53	1915358900	10575	127.10	184800	185400	179200	241000	129900	185500	181120.99	12.75	-2939	187700	186600	185200	184100	182700	187150	184650	224	55500	5000	133560	100	1	4479948	8100	22.78	1.19	12	0.24	7936.00	151692.00	392500	20240527	-53.94	166500	20241209	8.59	191900	-5.78	20250114	170800	5.85	20250102	392500	-53.94	20240527	166500	8.59	20241209	1.01	N	298050	5000	223 억	571138	N	N	218	N	N
45	20250117	131113	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180700	-4800	5	-2.59	1802540100	9951	119.60	184800	185400	179200	241000	129900	185500	181141.17	12.75	-2886	187700	186600	185200	184100	182700	187150	184650	224	55500	5000	133560	100	1	4479948	8095	22.77	1.19	12	0.22	7936.00	151692.00	392500	20240527	-53.96	166500	20241209	8.53	191900	-5.84	20250114	170800	5.80	20250102	392500	-53.96	20240527	166500	8.53	20241209	1.01	N	298050	5000	223 억	571138	N	N	218	N	N
46	20250117	121115	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181100	-4400	5	-2.37	1640234200	9053	108.81	184800	185400	179200	241000	129900	185500	181180.81	12.75	-2392	187700	186600	185200	184100	182700	187150	184650	224	55500	5000	133560	100	1	4479948	8113	22.82	1.19	12	0.20	7936.00	151692.00	392500	20240527	-53.86	166500	20241209	8.77	191900	-5.63	20250114	170800	6.03	20250102	392500	-53.86	20240527	166500	8.77	20241209	1.01	N	298050	5000	223 억	571138	N	N	218	N	N
47	20250117	111113	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181700	-3800	5	-2.05	1539714200	8498	102.14	184800	185400	179200	241000	129900	185500	181184.97	12.75	-2219	187700	186600	185200	184100	182700	187150	184650	224	55500	5000	133560	100	1	4479948	8140	22.90	1.20	12	0.19	7936.00	151692.00	392500	20240527	-53.71	166500	20241209	9.13	191900	-5.32	20250114	170800	6.38	20250102	392500	-53.71	20240527	166500	9.13	20241209	1.01	N	298050	5000	223 억	571138	N	N	218	N	N
48	20250117	101115	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180600	-4900	5	-2.64	1266759400	6990	84.01	184800	185400	179200	241000	129900	185500	181223.91	12.75	-2247	187700	186600	185200	184100	182700	187150	184650	224	55500	5000	133560	100	1	4479948	8091	22.76	1.19	12	0.16	7936.00	151692.00	392500	20240527	-53.99	166500	20241209	8.47	191900	-5.89	20250114	170800	5.74	20250102	392500	-53.99	20240527	166500	8.47	20241209	1.01	N	298050	5000	223 억	571138	N	N	218	N	N
49	20250117	091115	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183400	-2100	5	-1.13	148263600	807	9.70	184800	185400	183200	241000	129900	185500	183719.73	12.75	-274	187700	186600	185200	184100	182700	187150	184650	224	55500	5000	133560	100	1	4479948	8216	23.11	1.21	12	0.02	7936.00	151692.00	392500	20240527	-53.27	166500	20241209	10.15	191900	-4.43	20250114	170800	7.38	20250102	392500	-53.27	20240527	166500	10.15	20241209	1.01	N	298050	5000	223 억	571138	N	N	218	N	N
50	20250116	161107	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185500	2600	2	1.42	1536796900	8315	89.09	184900	186300	183800	237500	128100	182900	184821.01	12.65	4196	189966	186432	184566	181032	179166	185500	180100	224	54600	5000	131680	100	1	4479948	8310	23.37	1.22	12	0.19	7936.00	151692.00	392500	20240527	-52.74	166500	20241209	11.41	191900	-3.34	20250114	170800	8.61	20250102	392500	-52.74	20240527	166500	11.41	20241209	1.00	N	298050	5000	223 억	566815	N	N	218	N	N
51	20250116	151013	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184900	2000	2	1.09	1170884700	6338	67.91	184900	186300	183800	237500	128100	182900	184740.41	12.65	2602	189966	186432	184566	181032	179166	185500	180100	224	54600	5000	131680	100	1	4479948	8283	23.30	1.22	12	0.14	7936.00	151692.00	392500	20240527	-52.89	166500	20241209	11.05	191900	-3.65	20250114	170800	8.26	20250102	392500	-52.89	20240527	166500	11.05	20241209	1.00	N	298050	5000	223 억	566815	N	N	119	N	N
52	20250116	141111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184600	1700	2	0.93	1035271400	5603	60.03	184900	186300	183800	237500	128100	182900	184770.91	12.65	2350	189966	186432	184566	181032	179166	185500	180100	224	54600	5000	131680	100	1	4479948	8270	23.26	1.22	12	0.13	7936.00	151692.00	392500	20240527	-52.97	166500	20241209	10.87	191900	-3.80	20250114	170800	8.08	20250102	392500	-52.97	20240527	166500	10.87	20241209	1.00	N	298050	5000	223 억	566815	N	N	119	N	N
53	20250116	131111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184600	1700	2	0.93	949454500	5138	55.05	184900	186300	183800	237500	128100	182900	184790.68	12.65	2424	189966	186432	184566	181032	179166	185500	180100	224	54600	5000	131680	100	1	4479948	8270	23.26	1.22	12	0.11	7936.00	151692.00	392500	20240527	-52.97	166500	20241209	10.87	191900	-3.80	20250114	170800	8.08	20250102	392500	-52.97	20240527	166500	10.87	20241209	1.00	N	298050	5000	223 억	566815	N	N	119	N	N
54	20250116	121111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185000	2100	2	1.15	834133900	4514	48.37	184900	186300	183800	237500	128100	182900	184788.19	12.65	2438	189966	186432	184566	181032	179166	185500	180100	224	54600	5000	131680	100	1	4479948	8288	23.31	1.22	12	0.10	7936.00	151692.00	392500	20240527	-52.87	166500	20241209	11.11	191900	-3.60	20250114	170800	8.31	20250102	392500	-52.87	20240527	166500	11.11	20241209	1.00	N	298050	5000	223 억	566815	N	N	119	N	N
55	20250116	111111	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185500	2600	2	1.42	778167000	4212	45.13	184900	186300	183800	237500	128100	182900	184750.00	12.65	2316	189966	186432	184566	181032	179166	185500	180100	224	54600	5000	131680	100	1	4479948	8310	23.37	1.22	12	0.09	7936.00	151692.00	392500	20240527	-52.74	166500	20241209	11.41	191900	-3.34	20250114	170800	8.61	20250102	392500	-52.74	20240527	166500	11.41	20241209	1.00	N	298050	5000	223 억	566815	N	N	119	N	N
56	20250116	101113	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184100	1200	2	0.66	354029300	1915	20.52	184900	186300	183800	237500	128100	182900	184871.70	12.65	762	189966	186432	184566	181032	179166	185500	180100	224	54600	5000	131680	100	1	4479948	8248	23.20	1.21	12	0.04	7936.00	151692.00	392500	20240527	-53.10	166500	20241209	10.57	191900	-4.06	20250114	170800	7.79	20250102	392500	-53.10	20240527	166500	10.57	20241209	1.00	N	298050	5000	223 억	566815	N	N	119	N	N
57	20250116	091114	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186000	3100	2	1.69	168445300	909	9.74	184900	186300	184300	237500	128100	182900	185308.36	12.65	606	189966	186432	184566	181032	179166	185500	180100	224	54600	5000	131680	100	1	4479948	8333	23.44	1.23	12	0.02	7936.00	151692.00	392500	20240527	-52.61	166500	20241209	11.71	191900	-3.07	20250114	170800	8.90	20250102	392500	-52.61	20240527	166500	11.71	20241209	1.00	N	298050	5000	223 억	566815	N	N	119	N	N
58	20250115	161108	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182900	-3200	5	-1.72	1709804000	9282	64.66	186100	188100	182700	241500	130300	186100	184206.71	12.67	-1545	195566	190832	187166	182432	178766	189000	180600	224	55400	5000	133990	100	1	4479948	8194	23.05	1.21	12	0.21	7936.00	151692.00	392500	20240527	-53.40	166500	20241209	9.85	191900	-4.69	20250114	170800	7.08	20250102	392500	-53.40	20240527	166500	9.85	20241209	1.01	N	298050	5000	223 억	567622	N	N	119	N	N
59	20250115	151109	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182700	-3400	5	-1.83	1653119800	8972	62.50	186100	188100	182700	241500	130300	186100	184253.21	12.67	-1549	195566	190832	187166	182432	178766	189000	180600	224	55400	5000	133990	100	1	4479948	8185	23.02	1.20	12	0.20	7936.00	151692.00	392500	20240527	-53.45	166500	20241209	9.73	191900	-4.79	20250114	170800	6.97	20250102	392500	-53.45	20240527	166500	9.73	20241209	1.01	N	298050	5000	223 억	567622	N	N	17	N	N
60	20250115	141103	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183600	-2500	5	-1.34	1315387000	7128	49.66	186100	188100	183300	241500	130300	186100	184538.02	12.67	-1054	195566	190832	187166	182432	178766	189000	180600	224	55400	5000	133990	100	1	4479948	8225	23.14	1.21	12	0.16	7936.00	151692.00	392500	20240527	-53.22	166500	20241209	10.27	191900	-4.33	20250114	170800	7.49	20250102	392500	-53.22	20240527	166500	10.27	20241209	1.01	N	298050	5000	223 억	567622	N	N	17	N	N
61	20250115	131112	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183400	-2700	5	-1.45	1199464300	6497	45.26	186100	188100	183300	241500	130300	186100	184618.18	12.67	-1198	195566	190832	187166	182432	178766	189000	180600	224	55400	5000	133990	100	1	4479948	8216	23.11	1.21	12	0.15	7936.00	151692.00	392500	20240527	-53.27	166500	20241209	10.15	191900	-4.43	20250114	170800	7.38	20250102	392500	-53.27	20240527	166500	10.15	20241209	1.01	N	298050	5000	223 억	567622	N	N	17	N	N
62	20250115	121055	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183400	-2700	5	-1.45	1042444000	5641	39.30	186100	188100	183300	241500	130300	186100	184797.73	12.67	-1044	195566	190832	187166	182432	178766	189000	180600	224	55400	5000	133990	100	1	4479948	8216	23.11	1.21	12	0.13	7936.00	151692.00	392500	20240527	-53.27	166500	20241209	10.15	191900	-4.43	20250114	170800	7.38	20250102	392500	-53.27	20240527	166500	10.15	20241209	1.01	N	298050	5000	223 억	567622	N	N	17	N	N
63	20250115	111108	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183900	-2200	5	-1.18	867494000	4688	32.66	186100	188100	183600	241500	130300	186100	185045.65	12.67	-917	195566	190832	187166	182432	178766	189000	180600	224	55400	5000	133990	100	1	4479948	8239	23.17	1.21	12	0.10	7936.00	151692.00	392500	20240527	-53.15	166500	20241209	10.45	191900	-4.17	20250114	170800	7.67	20250102	392500	-53.15	20240527	166500	10.45	20241209	1.01	N	298050	5000	223 억	567622	N	N	17	N	N
64	20250115	101108	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184200	-1900	5	-1.02	626294000	3377	23.52	186100	188100	183800	241500	130300	186100	185458.69	12.67	-952	195566	190832	187166	182432	178766	189000	180600	224	55400	5000	133990	100	1	4479948	8252	23.21	1.21	12	0.08	7936.00	151692.00	392500	20240527	-53.07	166500	20241209	10.63	191900	-4.01	20250114	170800	7.85	20250102	392500	-53.07	20240527	166500	10.63	20241209	1.01	N	298050	5000	223 억	567622	N	N	17	N	N
65	20250115	091113	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187500	1400	2	0.75	131582900	703	4.90	186100	188100	186100	241500	130300	186100	187173.40	12.67	239	195566	190832	187166	182432	178766	189000	180600	224	55400	5000	133990	100	1	4479948	8400	23.63	1.24	12	0.02	7936.00	151692.00	392500	20240527	-52.23	166500	20241209	12.61	191900	-2.29	20250114	170800	9.78	20250102	392500	-52.23	20240527	166500	12.61	20241209	1.01	N	298050	5000	223 억	567622	N	N	17	N	N
66	20250114	161049	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186100	400	2	0.22	2665041800	14290	122.92	188600	191900	183500	241000	130000	185700	186497.34	12.69	-1109	190900	188300	186000	183400	181100	187150	182250	224	55300	5000	133700	100	1	4479948	8337	23.45	1.23	12	0.32	7936.00	151692.00	392500	20240527	-52.59	166500	20241209	11.77	191900	-3.02	20250114	170800	8.96	20250102	392500	-52.59	20240527	166500	11.77	20241209	1.00	N	298050	5000	223 억	568668	N	N	17	N	N
67	20250114	151107	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185900	200	2	0.11	2620587800	14051	120.87	188600	191900	183500	241000	130000	185700	186505.43	12.69	-1122	190900	188300	186000	183400	181100	187150	182250	224	55300	5000	133700	100	1	4479948	8328	23.42	1.23	12	0.31	7936.00	151692.00	392500	20240527	-52.64	166500	20241209	11.65	191900	-3.13	20250114	170800	8.84	20250102	392500	-52.64	20240527	166500	11.65	20241209	1.00	N	298050	5000	223 억	568668	N	N	159	N	N
68	20250114	141102	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185400	-300	5	-0.16	2394355200	12834	110.40	188600	191900	183500	241000	130000	185700	186563.44	12.69	-1657	190900	188300	186000	183400	181100	187150	182250	224	55300	5000	133700	100	1	4479948	8306	23.36	1.22	12	0.29	7936.00	151692.00	392500	20240527	-52.76	166500	20241209	11.35	191900	-3.39	20250114	170800	8.55	20250102	392500	-52.76	20240527	166500	11.35	20241209	1.00	N	298050	5000	223 억	568668	N	N	159	N	N
69	20250114	131102	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184100	-1600	5	-0.86	2159333900	11565	99.48	188600	191900	183500	241000	130000	185700	186712.83	12.69	-2327	190900	188300	186000	183400	181100	187150	182250	224	55300	5000	133700	100	1	4479948	8248	23.20	1.21	12	0.26	7936.00	151692.00	392500	20240527	-53.10	166500	20241209	10.57	191900	-4.06	20250114	170800	7.79	20250102	392500	-53.10	20240527	166500	10.57	20241209	1.00	N	298050	5000	223 억	568668	N	N	159	N	N
70	20250114	121058	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	183700	-2000	5	-1.08	2014020000	10775	92.69	188600	191900	183500	241000	130000	185700	186916.01	12.69	-2534	190900	188300	186000	183400	181100	187150	182250	224	55300	5000	133700	100	1	4479948	8230	23.15	1.21	12	0.24	7936.00	151692.00	392500	20240527	-53.20	166500	20241209	10.33	191900	-4.27	20250114	170800	7.55	20250102	392500	-53.20	20240527	166500	10.33	20241209	1.00	N	298050	5000	223 억	568668	N	N	159	N	N
71	20250114	111057	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	184200	-1500	5	-0.81	1707623900	9109	78.36	188600	191900	184100	241000	130000	185700	187465.57	12.69	-1956	190900	188300	186000	183400	181100	187150	182250	224	55300	5000	133700	100	1	4479948	8252	23.21	1.21	12	0.20	7936.00	151692.00	392500	20240527	-53.07	166500	20241209	10.63	191900	-4.01	20250114	170800	7.85	20250102	392500	-53.07	20240527	166500	10.63	20241209	1.00	N	298050	5000	223 억	568668	N	N	159	N	N
72	20250114	101057	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185900	200	2	0.11	1055222700	5587	48.06	188600	191900	185700	241000	130000	185700	188871.08	12.69	439	190900	188300	186000	183400	181100	187150	182250	224	55300	5000	133700	100	1	4479948	8328	23.42	1.23	12	0.12	7936.00	151692.00	392500	20240527	-52.64	166500	20241209	11.65	191900	-3.13	20250114	170800	8.84	20250102	392500	-52.64	20240527	166500	11.65	20241209	1.00	N	298050	5000	223 억	568668	N	N	159	N	N
73	20250114	091101	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	191100	5400	2	2.91	312101300	1644	14.14	188600	191100	186500	241000	130000	185700	189842.64	12.69	1148	190900	188300	186000	183400	181100	187150	182250	224	55300	5000	133700	100	1	4479948	8561	24.08	1.26	12	0.04	7936.00	151692.00	392500	20240527	-51.31	166500	20241209	14.77	191100	0.00	20250114	170800	11.89	20250102	392500	-51.31	20240527	166500	14.77	20241209	1.00	N	298050	5000	223 억	568668	N	N	159	N	N
74	20250113	161045	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185700	-2100	5	-1.12	2154172700	11612	77.15	187000	188600	183700	244000	131500	187800	185512.47	12.70	-453	193866	190832	187966	184932	182066	192350	186450	224	56200	5000	135210	100	1	4479948	8319	23.40	1.22	12	0.26	7936.00	151692.00	396500	20240104	-53.17	166500	20241209	11.53	191000	-2.77	20250110	170800	8.72	20250102	392500	-52.69	20240527	166500	11.53	20241209	0.98	N	298050	5000	223 억	569123	N	N	159	N	N
75	20250113	151052	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185300	-2500	5	-1.33	1940284400	10460	69.50	187000	188600	183700	244000	131500	187800	185495.64	12.70	-500	193866	190832	187966	184932	182066	192350	186450	224	56200	5000	135210	100	1	4479948	8301	23.35	1.22	12	0.23	7936.00	151692.00	396500	20240104	-53.27	166500	20241209	11.29	191000	-2.98	20250110	170800	8.49	20250102	392500	-52.79	20240527	166500	11.29	20241209	0.98	N	298050	5000	223 억	569123	N	N	230	N	N
76	20250113	141027	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185400	-2400	5	-1.28	1652007400	8903	59.15	187000	188600	183700	244000	131500	187800	185556.26	12.70	-799	193866	190832	187966	184932	182066	192350	186450	224	56200	5000	135210	100	1	4479948	8306	23.36	1.22	12	0.20	7936.00	151692.00	396500	20240104	-53.24	166500	20241209	11.35	191000	-2.93	20250110	170800	8.55	20250102	392500	-52.76	20240527	166500	11.35	20241209	0.98	N	298050	5000	223 억	569123	N	N	230	N	N
77	20250113	131035	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185500	-2300	5	-1.22	1541526700	8307	55.19	187000	188600	183700	244000	131500	187800	185569.60	12.70	-906	193866	190832	187966	184932	182066	192350	186450	224	56200	5000	135210	100	1	4479948	8310	23.37	1.22	12	0.19	7936.00	151692.00	396500	20240104	-53.22	166500	20241209	11.41	191000	-2.88	20250110	170800	8.61	20250102	392500	-52.74	20240527	166500	11.41	20241209	0.98	N	298050	5000	223 억	569123	N	N	230	N	N
78	20250113	121039	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185100	-2700	5	-1.44	1368247200	7370	48.97	187000	188600	183700	244000	131500	187800	185650.91	12.70	-1034	193866	190832	187966	184932	182066	192350	186450	224	56200	5000	135210	100	1	4479948	8292	23.32	1.22	12	0.16	7936.00	151692.00	396500	20240104	-53.32	166500	20241209	11.17	191000	-3.09	20250110	170800	8.37	20250102	392500	-52.84	20240527	166500	11.17	20241209	0.98	N	298050	5000	223 억	569123	N	N	230	N	N
79	20250113	111037	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186000	-1800	5	-0.96	1094224200	5893	39.15	187000	188600	183700	244000	131500	187800	185682.03	12.70	-974	193866	190832	187966	184932	182066	192350	186450	224	56200	5000	135210	100	1	4479948	8333	23.44	1.23	12	0.13	7936.00	151692.00	396500	20240104	-53.09	166500	20241209	11.71	191000	-2.62	20250110	170800	8.90	20250102	392500	-52.61	20240527	166500	11.71	20241209	0.98	N	298050	5000	223 억	569123	N	N	230	N	N
80	20250113	101036	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185300	-2500	5	-1.33	570661700	3064	20.36	187000	188600	185200	244000	131500	187800	186247.29	12.70	-410	193866	190832	187966	184932	182066	192350	186450	224	56200	5000	135210	100	1	4479948	8301	23.35	1.22	12	0.07	7936.00	151692.00	396500	20240104	-53.27	166500	20241209	11.29	191000	-2.98	20250110	170800	8.49	20250102	392500	-52.79	20240527	166500	11.29	20241209	0.98	N	298050	5000	223 억	569123	N	N	230	N	N
81	20250113	091043	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187100	-700	5	-0.37	95006100	507	3.37	187000	188600	186600	244000	131500	187800	187388.76	12.70	-145	193866	190832	187966	184932	182066	192350	186450	224	56200	5000	135210	100	1	4479948	8382	23.58	1.23	12	0.01	7936.00	151692.00	396500	20240104	-52.81	166500	20241209	12.37	191000	-2.04	20250110	170800	9.54	20250102	392500	-52.33	20240527	166500	12.37	20241209	0.98	N	298050	5000	223 억	569123	N	N	230	N	N
82	20250110	161017	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187800	2100	2	1.13	2819001500	15020	122.09	185700	191000	185100	241000	130000	185700	187682.74	12.63	1656	190033	187866	186633	184466	183233	187250	183850	224	55300	5000	133700	100	1	4479948	8413	23.66	1.24	12	0.34	7936.00	151692.00	408500	20240103	-54.03	166500	20241209	12.79	191000	-1.68	20250110	170800	9.95	20250102	392500	-52.15	20240527	166500	12.79	20241209	0.99	N	298050	5000	223 억	565839	N	N	230	N	N
83	20250110	151025	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187700	2000	2	1.08	2693948200	14354	116.68	185700	191000	185100	241000	130000	185700	187679.27	12.63	1633	190033	187866	186633	184466	183233	187250	183850	224	55300	5000	133700	100	1	4479948	8409	23.65	1.24	12	0.32	7936.00	151692.00	408500	20240103	-54.05	166500	20241209	12.73	191000	-1.73	20250110	170800	9.89	20250102	392500	-52.18	20240527	166500	12.73	20241209	0.99	N	298050	5000	223 억	565839	N	N	64	N	N
84	20250110	141031	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188200	2500	2	1.35	2436013800	12981	105.52	185700	191000	185100	241000	130000	185700	187659.95	12.63	1470	190033	187866	186633	184466	183233	187250	183850	224	55300	5000	133700	100	1	4479948	8431	23.71	1.24	12	0.29	7936.00	151692.00	408500	20240103	-53.93	166500	20241209	13.03	191000	-1.47	20250110	170800	10.19	20250102	392500	-52.05	20240527	166500	13.03	20241209	0.99	N	298050	5000	223 억	565839	N	N	64	N	N
85	20250110	131031	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187700	2000	2	1.08	2230421200	11888	96.63	185700	191000	185100	241000	130000	185700	187619.55	12.63	1407	190033	187866	186633	184466	183233	187250	183850	224	55300	5000	133700	100	1	4479948	8409	23.65	1.24	12	0.27	7936.00	151692.00	408500	20240103	-54.05	166500	20241209	12.73	191000	-1.73	20250110	170800	9.89	20250102	392500	-52.18	20240527	166500	12.73	20241209	0.99	N	298050	5000	223 억	565839	N	N	64	N	N
86	20250110	121033	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186300	600	2	0.32	1680415100	8966	72.88	185700	191000	185100	241000	130000	185700	187420.82	12.63	595	190033	187866	186633	184466	183233	187250	183850	224	55300	5000	133700	100	1	4479948	8346	23.48	1.23	12	0.20	7936.00	151692.00	408500	20240103	-54.39	166500	20241209	11.89	191000	-2.46	20250110	170800	9.07	20250102	392500	-52.54	20240527	166500	11.89	20241209	0.99	N	298050	5000	223 억	565839	N	N	64	N	N
87	20250110	111031	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186100	400	2	0.22	1520318000	8106	65.89	185700	191000	185100	241000	130000	185700	187554.65	12.63	619	190033	187866	186633	184466	183233	187250	183850	224	55300	5000	133700	100	1	4479948	8337	23.45	1.23	12	0.18	7936.00	151692.00	408500	20240103	-54.44	166500	20241209	11.77	191000	-2.57	20250110	170800	8.96	20250102	392500	-52.59	20240527	166500	11.77	20241209	0.99	N	298050	5000	223 억	565839	N	N	64	N	N
88	20250110	101028	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186500	800	2	0.43	1166120800	6205	50.44	185700	191000	185100	241000	130000	185700	187932.44	12.63	1379	190033	187866	186633	184466	183233	187250	183850	224	55300	5000	133700	100	1	4479948	8355	23.50	1.23	12	0.14	7936.00	151692.00	408500	20240103	-54.35	166500	20241209	12.01	191000	-2.36	20250110	170800	9.19	20250102	392500	-52.48	20240527	166500	12.01	20241209	0.99	N	298050	5000	223 억	565839	N	N	64	N	N
89	20250110	091033	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186700	1000	2	0.54	75195000	404	3.28	185700	187500	185100	241000	130000	185700	186126.24	12.63	48	190033	187866	186633	184466	183233	187250	183850	224	55300	5000	133700	100	1	4479948	8364	23.53	1.23	12	0.01	7936.00	151692.00	408500	20240103	-54.30	166500	20241209	12.13	190600	-2.05	20250106	170800	9.31	20250102	392500	-52.43	20240527	166500	12.13	20241209	0.99	N	298050	5000	223 억	565839	N	N	64	N	N
90	20250109	161021	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185700	-3100	5	-1.64	2288089000	12276	134.59	187000	188800	185400	245000	132200	188800	186386.98	12.64	-368	192533	190666	187933	186066	183333	189300	184700	224	56200	5000	135930	100	1	4479948	8319	23.40	1.22	12	0.27	7936.00	151692.00	408500	20240103	-54.54	166500	20241209	11.53	190600	-2.57	20250106	170800	8.72	20250102	392500	-52.69	20240527	166500	11.53	20241209	0.98	N	298050	5000	223 억	566129	N	N	64	N	N
91	20250109	151017	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186300	-2500	5	-1.32	1777831600	9529	104.47	187000	188800	185400	245000	132200	188800	186570.40	12.64	-1520	192533	190666	187933	186066	183333	189300	184700	224	56200	5000	135930	100	1	4479948	8346	23.48	1.23	12	0.21	7936.00	151692.00	408500	20240103	-54.39	166500	20241209	11.89	190600	-2.26	20250106	170800	9.07	20250102	392500	-52.54	20240527	166500	11.89	20241209	0.98	N	298050	5000	223 억	566129	N	N	5	N	N
92	20250109	141025	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186000	-2800	5	-1.48	1573573200	8433	92.46	187000	188800	185400	245000	132200	188800	186596.82	12.64	-1823	192533	190666	187933	186066	183333	189300	184700	224	56200	5000	135930	100	1	4479948	8333	23.44	1.23	12	0.19	7936.00	151692.00	408500	20240103	-54.47	166500	20241209	11.71	190600	-2.41	20250106	170800	8.90	20250102	392500	-52.61	20240527	166500	11.71	20241209	0.98	N	298050	5000	223 억	566129	N	N	5	N	N
93	20250109	131024	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186600	-2200	5	-1.17	1216361200	6511	71.38	187000	188800	185900	245000	132200	188800	186816.04	12.64	-1540	192533	190666	187933	186066	183333	189300	184700	224	56200	5000	135930	100	1	4479948	8360	23.51	1.23	12	0.15	7936.00	151692.00	408500	20240103	-54.32	166500	20241209	12.07	190600	-2.10	20250106	170800	9.25	20250102	392500	-52.46	20240527	166500	12.07	20241209	0.98	N	298050	5000	223 억	566129	N	N	5	N	N
94	20250109	121024	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186000	-2800	5	-1.48	1060295300	5674	62.21	187000	188800	185900	245000	132200	188800	186868.76	12.64	-1816	192533	190666	187933	186066	183333	189300	184700	224	56200	5000	135930	100	1	4479948	8333	23.44	1.23	12	0.13	7936.00	151692.00	408500	20240103	-54.47	166500	20241209	11.71	190600	-2.41	20250106	170800	8.90	20250102	392500	-52.61	20240527	166500	11.71	20241209	0.98	N	298050	5000	223 억	566129	N	N	5	N	N
95	20250109	111029	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186700	-2100	5	-1.11	749167700	4004	43.90	187000	188800	186400	245000	132200	188800	187104.40	12.64	-948	192533	190666	187933	186066	183333	189300	184700	224	56200	5000	135930	100	1	4479948	8364	23.53	1.23	12	0.09	7936.00	151692.00	408500	20240103	-54.30	166500	20241209	12.13	190600	-2.05	20250106	170800	9.31	20250102	392500	-52.43	20240527	166500	12.13	20241209	0.98	N	298050	5000	223 억	566129	N	N	5	N	N
96	20250109	101026	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187100	-1700	5	-0.90	450880000	2407	26.39	187000	188800	186400	245000	132200	188800	187319.70	12.64	-367	192533	190666	187933	186066	183333	189300	184700	224	56200	5000	135930	100	1	4479948	8382	23.58	1.23	12	0.05	7936.00	151692.00	408500	20240103	-54.20	166500	20241209	12.37	190600	-1.84	20250106	170800	9.54	20250102	392500	-52.33	20240527	166500	12.37	20241209	0.98	N	298050	5000	223 억	566129	N	N	5	N	N
97	20250109	091031	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186600	-2200	5	-1.17	149149700	798	8.75	187000	188800	186400	245000	132200	188800	186902.01	12.64	-61	192533	190666	187933	186066	183333	189300	184700	224	56200	5000	135930	100	1	4479948	8360	23.51	1.23	12	0.02	7936.00	151692.00	408500	20240103	-54.32	166500	20241209	12.07	190600	-2.10	20250106	170800	9.25	20250102	392500	-52.46	20240527	166500	12.07	20241209	0.98	N	298050	5000	223 억	566129	N	N	5	N	N
98	20250108	161016	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188800	1300	2	0.69	1710209100	9095	67.65	189000	189800	185200	243500	131300	187500	188033.38	12.60	2020	192166	189832	188166	185832	184166	189000	185000	224	56000	5000	135000	100	1	4479948	8458	23.79	1.24	12	0.20	7936.00	151692.00	408500	20240103	-53.78	166500	20241209	13.39	190600	-0.94	20250106	170800	10.54	20250102	392500	-51.90	20240527	166500	13.39	20241209	0.98	N	298050	5000	223 억	564276	N	N	5	N	N
99	20250108	151020	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188900	1400	2	0.75	1644297200	8746	65.05	189000	189800	185200	243500	131300	187500	188005.68	12.60	2095	192166	189832	188166	185832	184166	189000	185000	224	56000	5000	135000	100	1	4479948	8463	23.80	1.25	12	0.20	7936.00	151692.00	408500	20240103	-53.76	166500	20241209	13.45	190600	-0.89	20250106	170800	10.60	20250102	392500	-51.87	20240527	166500	13.45	20241209	0.98	N	298050	5000	223 억	564276	N	N	237	N	N
100	20250108	141023	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188700	1200	2	0.64	1463592800	7789	57.93	189000	189800	185200	243500	131300	187500	187905.15	12.60	1909	192166	189832	188166	185832	184166	189000	185000	224	56000	5000	135000	100	1	4479948	8454	23.78	1.24	12	0.17	7936.00	151692.00	408500	20240103	-53.81	166500	20241209	13.33	190600	-1.00	20250106	170800	10.48	20250102	392500	-51.92	20240527	166500	13.33	20241209	0.98	N	298050	5000	223 억	564276	N	N	237	N	N
101	20250108	131021	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188600	1100	2	0.59	1298402200	6912	51.41	189000	189800	185200	243500	131300	187500	187847.59	12.60	1825	192166	189832	188166	185832	184166	189000	185000	224	56000	5000	135000	100	1	4479948	8449	23.77	1.24	12	0.15	7936.00	151692.00	408500	20240103	-53.83	166500	20241209	13.27	190600	-1.05	20250106	170800	10.42	20250102	392500	-51.95	20240527	166500	13.27	20241209	0.98	N	298050	5000	223 억	564276	N	N	237	N	N
102	20250108	121018	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188500	1000	2	0.53	1072908900	5719	42.54	189000	189800	185200	243500	131300	187500	187604.30	12.60	1164	192166	189832	188166	185832	184166	189000	185000	224	56000	5000	135000	100	1	4479948	8445	23.75	1.24	12	0.13	7936.00	151692.00	408500	20240103	-53.86	166500	20241209	13.21	190600	-1.10	20250106	170800	10.36	20250102	392500	-51.97	20240527	166500	13.21	20241209	0.98	N	298050	5000	223 억	564276	N	N	237	N	N
103	20250108	111019	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188600	1100	2	0.59	797451200	4255	31.65	189000	189800	185200	243500	131300	187500	187415.07	12.60	709	192166	189832	188166	185832	184166	189000	185000	224	56000	5000	135000	100	1	4479948	8449	23.77	1.24	12	0.09	7936.00	151692.00	408500	20240103	-53.83	166500	20241209	13.27	190600	-1.05	20250106	170800	10.42	20250102	392500	-51.95	20240527	166500	13.27	20241209	0.98	N	298050	5000	223 억	564276	N	N	237	N	N
104	20250108	101020	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187300	-200	5	-0.11	551281900	2946	21.91	189000	189800	185200	243500	131300	187500	187128.83	12.60	193	192166	189832	188166	185832	184166	189000	185000	224	56000	5000	135000	100	1	4479948	8391	23.60	1.23	12	0.07	7936.00	151692.00	408500	20240103	-54.15	166500	20241209	12.49	190600	-1.73	20250106	170800	9.66	20250102	392500	-52.28	20240527	166500	12.49	20241209	0.98	N	298050	5000	223 억	564276	N	N	237	N	N
105	20250108	091020	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	185900	-1600	5	-0.85	187343800	996	7.41	189000	189800	185200	243500	131300	187500	188096.78	12.60	-105	192166	189832	188166	185832	184166	189000	185000	224	56000	5000	135000	100	1	4479948	8328	23.42	1.23	12	0.02	7936.00	151692.00	408500	20240103	-54.49	166500	20241209	11.65	190600	-2.47	20250106	170800	8.84	20250102	392500	-52.64	20240527	166500	11.65	20241209	0.98	N	298050	5000	223 억	564276	N	N	237	N	N
106	20250107	161011	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187500	-500	5	-0.27	2529039100	13441	77.66	190000	190500	186500	244000	131600	188000	188158.75	12.59	531	193266	190632	187966	185332	182666	190650	185350	224	56000	5000	135360	100	1	4479948	8400	23.63	1.24	12	0.30	7936.00	151692.00	412500	20231227	-54.55	166500	20241209	12.61	190600	-1.63	20250106	170800	9.78	20250102	392500	-52.23	20240527	166500	12.61	20241209	1.01	N	298050	5000	223 억	564151	N	N	237	N	N
107	20250107	151013	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187600	-400	5	-0.21	2361506000	12547	72.50	190000	190500	186500	244000	131600	188000	188212.80	12.59	311	193266	190632	187966	185332	182666	190650	185350	224	56000	5000	135360	100	1	4479948	8404	23.64	1.24	12	0.28	7936.00	151692.00	412500	20231227	-54.52	166500	20241209	12.67	190600	-1.57	20250106	170800	9.84	20250102	392500	-52.20	20240527	166500	12.67	20241209	1.01	N	298050	5000	223 억	564151	N	N	28	N	N
108	20250107	141011	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187800	-200	5	-0.11	2030323100	10778	62.28	190000	190500	186500	244000	131600	188000	188376.61	12.59	36	193266	190632	187966	185332	182666	190650	185350	224	56000	5000	135360	100	1	4479948	8413	23.66	1.24	12	0.24	7936.00	151692.00	412500	20231227	-54.47	166500	20241209	12.79	190600	-1.47	20250106	170800	9.95	20250102	392500	-52.15	20240527	166500	12.79	20241209	1.01	N	298050	5000	223 억	564151	N	N	28	N	N
109	20250107	131011	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188200	200	2	0.11	1871455800	9932	57.39	190000	190500	186500	244000	131600	188000	188426.88	12.59	-163	193266	190632	187966	185332	182666	190650	185350	224	56000	5000	135360	100	1	4479948	8431	23.71	1.24	12	0.22	7936.00	151692.00	412500	20231227	-54.38	166500	20241209	13.03	190600	-1.26	20250106	170800	10.19	20250102	392500	-52.05	20240527	166500	13.03	20241209	1.01	N	298050	5000	223 억	564151	N	N	28	N	N
110	20250107	121012	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188900	900	2	0.48	1541708200	8181	47.27	190000	190500	186500	244000	131600	188000	188449.85	12.59	558	193266	190632	187966	185332	182666	190650	185350	224	56000	5000	135360	100	1	4479948	8463	23.80	1.25	12	0.18	7936.00	151692.00	412500	20231227	-54.21	166500	20241209	13.45	190600	-0.89	20250106	170800	10.60	20250102	392500	-51.87	20240527	166500	13.45	20241209	1.01	N	298050	5000	223 억	564151	N	N	28	N	N
111	20250107	111007	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189300	1300	2	0.69	1183898400	6289	36.34	190000	190500	186500	244000	131600	188000	188249.07	12.59	162	193266	190632	187966	185332	182666	190650	185350	224	56000	5000	135360	100	1	4479948	8481	23.85	1.25	12	0.14	7936.00	151692.00	412500	20231227	-54.11	166500	20241209	13.69	190600	-0.68	20250106	170800	10.83	20250102	392500	-51.77	20240527	166500	13.69	20241209	1.01	N	298050	5000	223 억	564151	N	N	28	N	N
112	20250107	101013	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187900	-100	5	-0.05	720275900	3831	22.14	190000	190500	186500	244000	131600	188000	188012.50	12.59	-673	193266	190632	187966	185332	182666	190650	185350	224	56000	5000	135360	100	1	4479948	8418	23.68	1.24	12	0.09	7936.00	151692.00	412500	20231227	-54.45	166500	20241209	12.85	190600	-1.42	20250106	170800	10.01	20250102	392500	-52.13	20240527	166500	12.85	20241209	1.01	N	298050	5000	223 억	564151	N	N	28	N	N
113	20250107	091017	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188300	300	2	0.16	202118600	1068	6.17	190000	190500	187200	244000	131600	188000	189249.63	12.59	-589	193266	190632	187966	185332	182666	190650	185350	224	56000	5000	135360	100	1	4479948	8436	23.73	1.24	12	0.02	7936.00	151692.00	412500	20231227	-54.35	166500	20241209	13.09	190600	-1.21	20250106	170800	10.25	20250102	392500	-52.03	20240527	166500	13.09	20241209	1.01	N	298050	5000	223 억	564151	N	N	28	N	N
114	20250106	161000	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188000	6000	2	3.30	3258752100	17290	113.87	188000	190600	185300	236500	127400	182000	188476.52	12.59	305	193733	187866	179933	174066	166133	190800	177000	224	54500	5000	131040	100	1	4479948	8422	23.69	1.24	12	0.39	7936.00	151692.00	425000	20231226	-55.76	166500	20241209	12.91	190600	-1.36	20250106	170800	10.07	20250102	392500	-52.10	20240527	166500	12.91	20241209	1.01	N	298050	5000	223 억	564142	N	N	28	N	N
115	20250106	150959	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187000	5000	2	2.75	3156831800	16747	110.29	188000	190600	185300	236500	127400	182000	188501.72	12.59	125	193733	187866	179933	174066	166133	190800	177000	224	54500	5000	131040	100	1	4479948	8378	23.56	1.23	12	0.37	7936.00	151692.00	425000	20231226	-56.00	166500	20241209	12.31	190600	-1.89	20250106	170800	9.48	20250102	392500	-52.36	20240527	166500	12.31	20241209	1.01	N	298050	5000	223 억	564142	N	N	159	N	N
116	20250106	141001	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	187400	5400	2	2.97	2824399700	14971	98.60	188000	190600	185300	236500	127400	182000	188658.50	12.59	34	193733	187866	179933	174066	166133	190800	177000	224	54500	5000	131040	100	1	4479948	8395	23.61	1.24	12	0.33	7936.00	151692.00	425000	20231226	-55.91	166500	20241209	12.55	190600	-1.68	20250106	170800	9.72	20250102	392500	-52.25	20240527	166500	12.55	20241209	1.01	N	298050	5000	223 억	564142	N	N	159	N	N
117	20250106	130949	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188400	6400	2	3.52	2654576500	14067	92.64	188000	190600	185300	236500	127400	182000	188709.97	12.59	348	193733	187866	179933	174066	166133	190800	177000	224	54500	5000	131040	100	1	4479948	8440	23.74	1.24	12	0.31	7936.00	151692.00	425000	20231226	-55.67	166500	20241209	13.15	190600	-1.15	20250106	170800	10.30	20250102	392500	-52.00	20240527	166500	13.15	20241209	1.01	N	298050	5000	223 억	564142	N	N	159	N	N
118	20250106	120957	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188900	6900	2	3.79	2410481900	12773	84.12	188000	190600	185300	236500	127400	182000	188717.50	12.59	-137	193733	187866	179933	174066	166133	190800	177000	224	54500	5000	131040	100	1	4479948	8463	23.80	1.25	12	0.29	7936.00	151692.00	425000	20231226	-55.55	166500	20241209	13.45	190600	-0.89	20250106	170800	10.60	20250102	392500	-51.87	20240527	166500	13.45	20241209	1.01	N	298050	5000	223 억	564142	N	N	159	N	N
119	20250106	110954	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	189000	7000	2	3.85	2101826800	11135	73.33	188000	190600	185300	236500	127400	182000	188759.19	12.59	-81	193733	187866	179933	174066	166133	190800	177000	224	54500	5000	131040	100	1	4479948	8467	23.82	1.25	12	0.25	7936.00	151692.00	425000	20231226	-55.53	166500	20241209	13.51	190600	-0.84	20250106	170800	10.66	20250102	392500	-51.85	20240527	166500	13.51	20241209	1.01	N	298050	5000	223 억	564142	N	N	159	N	N
120	20250106	100950	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	188500	6500	2	3.57	1691343800	8965	59.04	188000	190600	185300	236500	127400	182000	188661.51	12.59	301	193733	187866	179933	174066	166133	190800	177000	224	54500	5000	131040	100	1	4479948	8445	23.75	1.24	12	0.20	7936.00	151692.00	425000	20231226	-55.65	166500	20241209	13.21	190600	-1.10	20250106	170800	10.36	20250102	392500	-51.97	20240527	166500	13.21	20241209	1.01	N	298050	5000	223 억	564142	N	N	159	N	N
121	20250106	090951	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	186400	4400	2	2.42	652606800	3459	22.78	188000	190600	185300	236500	127400	182000	188671.14	12.59	-1133	193733	187866	179933	174066	166133	190800	177000	224	54500	5000	131040	100	1	4479948	8351	23.49	1.23	12	0.08	7936.00	151692.00	425000	20231226	-56.14	166500	20241209	11.95	190600	-2.20	20250106	170800	9.13	20250102	392500	-52.51	20240527	166500	11.95	20241209	1.01	N	298050	5000	223 억	564142	N	N	159	N	N
122	20250103	160947	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182000	8700	2	5.02	2735929900	15068	116.65	172100	185800	172000	225000	121400	173300	181572.14	12.46	5465	178566	175932	173366	170732	168166	174650	169450	224	51700	5000	124770	100	1	4479948	8154	22.93	1.20	12	0.34	7936.00	151692.00	425000	20231226	-57.18	166500	20241209	9.31	185800	-2.05	20250103	170800	6.56	20250102	408500	-55.45	20240103	166500	9.31	20241209	1.02	N	298050	5000	223 억	558111	N	N	159	N	N
123	20250103	150949	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181600	8300	2	4.79	2584226200	14234	110.20	172100	185800	172000	225000	121400	173300	181553.06	12.46	5295	178566	175932	173366	170732	168166	174650	169450	224	51700	5000	124770	100	1	4479948	8136	22.88	1.20	12	0.32	7936.00	151692.00	425000	20231226	-57.27	166500	20241209	9.07	185800	-2.26	20250103	170800	6.32	20250102	408500	-55.54	20240103	166500	9.07	20241209	1.02	N	298050	5000	223 억	558111	N	N	244	N	N
124	20250103	140950	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	180900	7600	2	4.39	2506909100	13807	106.89	172100	185800	172000	225000	121400	173300	181567.98	12.46	5170	178566	175932	173366	170732	168166	174650	169450	224	51700	5000	124770	100	1	4479948	8104	22.79	1.19	12	0.31	7936.00	151692.00	425000	20231226	-57.44	166500	20241209	8.65	185800	-2.64	20250103	170800	5.91	20250102	408500	-55.72	20240103	166500	8.65	20241209	1.02	N	298050	5000	223 억	558111	N	N	244	N	N
125	20250103	130950	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182900	9600	2	5.54	2198781100	12114	93.78	172100	185800	172000	225000	121400	173300	181507.44	12.46	5600	178566	175932	173366	170732	168166	174650	169450	224	51700	5000	124770	100	1	4479948	8194	23.05	1.21	12	0.27	7936.00	151692.00	425000	20231226	-56.96	166500	20241209	9.85	185800	-1.56	20250103	170800	7.08	20250102	408500	-55.23	20240103	166500	9.85	20241209	1.02	N	298050	5000	223 억	558111	N	N	244	N	N
126	20250103	120949	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182900	9600	2	5.54	2014890300	11107	85.99	172100	185800	172000	225000	121400	173300	181407.25	12.46	5405	178566	175932	173366	170732	168166	174650	169450	224	51700	5000	124770	100	1	4479948	8194	23.05	1.21	12	0.25	7936.00	151692.00	425000	20231226	-56.96	166500	20241209	9.85	185800	-1.56	20250103	170800	7.08	20250102	408500	-55.23	20240103	166500	9.85	20241209	1.02	N	298050	5000	223 억	558111	N	N	244	N	N
127	20250103	110949	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	182500	9200	2	5.31	1826455600	10073	77.98	172100	185800	172000	225000	121400	173300	181321.91	12.46	4855	178566	175932	173366	170732	168166	174650	169450	224	51700	5000	124770	100	1	4479948	8176	23.00	1.20	12	0.22	7936.00	151692.00	425000	20231226	-57.06	166500	20241209	9.61	185800	-1.78	20250103	170800	6.85	20250102	408500	-55.32	20240103	166500	9.61	20241209	1.02	N	298050	5000	223 억	558111	N	N	244	N	N
128	20250103	100947	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	181100	7800	2	4.50	1597189200	8809	68.20	172100	185800	172000	225000	121400	173300	181313.34	12.46	4459	178566	175932	173366	170732	168166	174650	169450	224	51700	5000	124770	100	1	4479948	8113	22.82	1.19	12	0.20	7936.00	151692.00	425000	20231226	-57.39	166500	20241209	8.77	185800	-2.53	20250103	170800	6.03	20250102	408500	-55.67	20240103	166500	8.77	20241209	1.02	N	298050	5000	223 억	558111	N	N	244	N	N
129	20250103	090950	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	178600	5300	2	3.06	217432100	1239	9.59	172100	178600	172000	225000	121400	173300	175489.99	12.46	549	178566	175932	173366	170732	168166	174650	169450	224	51700	5000	124770	100	1	4479948	8001	22.51	1.18	12	0.03	7936.00	151692.00	425000	20231226	-57.98	166500	20241209	7.27	178600	0.00	20250103	170800	4.57	20250102	408500	-56.28	20240103	166500	7.27	20241209	1.02	N	298050	5000	223 억	558111	N	N	244	N	N
130	20250102	160939	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173300	-1300	5	-0.74	2230850700	12906	165.40	174700	176000	170800	226500	122300	174600	172852.41	12.38	-287	180133	177366	175133	172366	170133	178750	173750	224	51900	5000	125710	100	1	4479948	7764	21.84	1.14	12	0.29	7936.00	151692.00	425000	20231226	-59.22	166500	20241209	4.08	176000	-1.53	20250102	170800	1.46	20250102	408500	-57.58	20240103	166500	4.08	20241209	1.04	N	298050	5000	223 억	554827	N	N	244	N	N
131	20250102	150940	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173200	-1400	5	-0.80	2070860800	11983	153.57	174700	176000	170800	226500	122300	174600	172816.56	12.38	-434	180133	177366	175133	172366	170133	178750	173750	224	51900	5000	125710	100	1	4479948	7759	21.82	1.14	12	0.27	7936.00	151692.00	425000	20231226	-59.25	166500	20241209	4.02	176000	-1.59	20250102	170800	1.41	20250102	408500	-57.60	20240103	166500	4.02	20241209	1.04	N	298050	5000	223 억	554827	N	N	78	N	N
132	20250102	140937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172700	-1900	5	-1.09	1764481300	10221	130.99	174700	176000	170800	226500	122300	174600	172632.94	12.38	-862	180133	177366	175133	172366	170133	178750	173750	224	51900	5000	125710	100	1	4479948	7737	21.76	1.14	12	0.23	7936.00	151692.00	425000	20231226	-59.36	166500	20241209	3.72	176000	-1.88	20250102	170800	1.11	20250102	408500	-57.72	20240103	166500	3.72	20241209	1.04	N	298050	5000	223 억	554827	N	N	78	N	N
133	20250102	130941	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173000	-1600	5	-0.92	1569746300	9093	116.53	174700	176000	170800	226500	122300	174600	172632.39	12.38	-1358	180133	177366	175133	172366	170133	178750	173750	224	51900	5000	125710	100	1	4479948	7750	21.80	1.14	12	0.20	7936.00	151692.00	425000	20231226	-59.29	166500	20241209	3.90	176000	-1.70	20250102	170800	1.29	20250102	408500	-57.65	20240103	166500	3.90	20241209	1.04	N	298050	5000	223 억	554827	N	N	78	N	N
134	20250102	120937	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	173300	-1300	5	-0.74	1320840700	7656	98.12	174700	176000	170800	226500	122300	174600	172523.60	12.38	-1381	180133	177366	175133	172366	170133	178750	173750	224	51900	5000	125710	100	1	4479948	7764	21.84	1.14	12	0.17	7936.00	151692.00	425000	20231226	-59.22	166500	20241209	4.08	176000	-1.53	20250102	170800	1.46	20250102	408500	-57.58	20240103	166500	4.08	20241209	1.04	N	298050	5000	223 억	554827	N	N	78	N	N
135	20250102	110929	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172400	-2200	5	-1.26	1110828200	6441	82.55	174700	176000	170800	226500	122300	174600	172462.07	12.38	-1569	180133	177366	175133	172366	170133	178750	173750	224	51900	5000	125710	100	1	4479948	7723	21.72	1.14	12	0.14	7936.00	151692.00	425000	20231226	-59.44	166500	20241209	3.54	176000	-2.05	20250102	170800	0.94	20250102	408500	-57.80	20240103	166500	3.54	20241209	1.04	N	298050	5000	223 억	554827	N	N	78	N	N
136	20250102	100936	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	172400	-2200	5	-1.26	305556700	1761	22.57	174700	176000	172400	226500	122300	174600	173513.17	12.38	-473	180133	177366	175133	172366	170133	178750	173750	224	51900	5000	125710	100	1	4479948	7723	21.72	1.14	12	0.04	7936.00	151692.00	425000	20231226	-59.44	166500	20241209	3.54	176000	-2.05	20250102	172400	0.00	20250102	408500	-57.80	20240103	166500	3.54	20241209	1.04	N	298050	5000	223 억	554827	N	N	78	N	N
137	20250102	090926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	174600	0	3	0.00	0	0	0.00	0	0	0	226500	122300	174600	0.00	12.38	0	180133	177366	175133	172366	170133	178750	173750	224	51900	5000	125710	100	1	4479948	7822	22.00	1.15	12	0.00	7936.00	151692.00	425000	20231226	-58.92	166500	20241209	4.86	0	0.00	0	0	0.00	0	408500	-57.26	20240103	166500	4.86	20241209	1.04	N	298050	5000	223 억	554827	N	N	78	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History