KissMeData/011170/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56900	200	2	0.35	4434450100	78473	50.02	57000	57200	55900	73700	39700	56700	56508.45	24.49	0	10402	60433	58566	57633	55766	54833	58100	55300	2139	17000	5000	40820	100	1	42775419	24339	-47.94	0.16	12	0.18	-1187.00	363366.00	140800	20240201	-59.59	55900	20250124	1.79	61500	-7.48	20250107	55900	1.79	20250124	140800	-59.59	20240201	55900	1.79	20250124	0.54	N	011170	5000	2138 억	10474402	N	N	171	N	N
3	20250124	150257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56900	200	2	0.35	4066502200	72005	45.90	57000	57200	55900	73700	39700	56700	56474.82	24.49	0	11126	60433	58566	57633	55766	54833	58100	55300	2139	17000	5000	40820	100	1	42775419	24339	-47.94	0.16	12	0.17	-1187.00	363366.00	140800	20240201	-59.59	55900	20250124	1.79	61500	-7.48	20250107	55900	1.79	20250124	140800	-59.59	20240201	55900	1.79	20250124	0.54	N	011170	5000	2138 억	10474402	N	N	2054	N	N
4	20250124	140258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56400	-300	5	-0.53	3313928100	58769	37.46	57000	57200	55900	73700	39700	56700	56388.28	24.49	0	4674	60433	58566	57633	55766	54833	58100	55300	2139	17000	5000	40820	100	1	42775419	24125	-47.51	0.16	12	0.14	-1187.00	363366.00	140800	20240201	-59.94	55900	20250124	0.89	61500	-8.29	20250107	55900	0.89	20250124	140800	-59.94	20240201	55900	0.89	20250124	0.54	N	011170	5000	2138 억	10474402	N	N	2054	N	N
5	20250124	130258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56500	-200	5	-0.35	2861631200	50758	32.35	57000	57200	55900	73700	39700	56700	56377.01	24.49	0	906	60433	58566	57633	55766	54833	58100	55300	2139	17000	5000	40820	100	1	42775419	24168	-47.60	0.16	12	0.12	-1187.00	363366.00	140800	20240201	-59.87	55900	20250124	1.07	61500	-8.13	20250107	55900	1.07	20250124	140800	-59.87	20240201	55900	1.07	20250124	0.54	N	011170	5000	2138 억	10474402	N	N	2054	N	N
6	20250124	120257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56700	0	3	0.00	2379449500	42217	26.91	57000	57200	55900	73700	39700	56700	56361.18	24.49	0	-4864	60433	58566	57633	55766	54833	58100	55300	2139	17000	5000	40820	100	1	42775419	24254	-47.77	0.16	12	0.10	-1187.00	363366.00	140800	20240201	-59.73	55900	20250124	1.43	61500	-7.80	20250107	55900	1.43	20250124	140800	-59.73	20240201	55900	1.43	20250124	0.54	N	011170	5000	2138 억	10474402	N	N	2054	N	N
7	20250124	110258	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56200	-500	5	-0.88	1947138300	34554	22.02	57000	57200	55900	73700	39700	56700	56349.11	24.49	0	-8030	60433	58566	57633	55766	54833	58100	55300	2139	17000	5000	40820	100	1	42775419	24040	-47.35	0.15	12	0.08	-1187.00	363366.00	140800	20240201	-60.09	55900	20250124	0.54	61500	-8.62	20250107	55900	0.54	20250124	140800	-60.09	20240201	55900	0.54	20250124	0.54	N	011170	5000	2138 억	10474402	N	N	2054	N	N
8	20250124	100257	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	56500	-200	5	-0.35	1294535600	22958	14.63	57000	57200	55900	73700	39700	56700	56385.12	24.49	0	-6641	60433	58566	57633	55766	54833	58100	55300	2139	17000	5000	40820	100	1	42775419	24168	-47.60	0.16	12	0.05	-1187.00	363366.00	140800	20240201	-59.87	55900	20250124	1.07	61500	-8.13	20250107	55900	1.07	20250124	140800	-59.87	20240201	55900	1.07	20250124	0.54	N	011170	5000	2138 억	10474402	N	N	2054	N	N
9	20250124	090258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56600	-100	5	-0.18	167436800	2941	1.87	57000	57200	56600	73700	39700	56700	56944.04	24.49	0	-1221	60433	58566	57633	55766	54833	58100	55300	2139	17000	5000	40820	100	1	42775419	24211	-47.68	0.16	12	0.01	-1187.00	363366.00	140800	20240201	-59.80	56400	20241209	0.35	61500	-7.97	20250107	56600	0.00	20250124	140800	-59.80	20240201	56400	0.35	20241209	0.54	N	011170	5000	2138 억	10474402	N	N	2054	N	N
10	20250123	160258	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56700	-2400	5	-4.06	8878807900	154957	187.32	59500	59500	56700	76800	41400	59100	57299.68	24.60	1440	-46709	60366	59732	58766	58132	57166	59250	57650	2139	17700	5000	42550	100	1	42775419	24254	-47.77	0.16	12	0.36	-1187.00	363366.00	140800	20240201	-59.73	56400	20241209	0.53	61500	-7.80	20250107	56700	0.00	20250123	140800	-59.73	20240201	56400	0.53	20241209	0.53	N	011170	5000	2138 억	10522910	N	N	2054	N	N
11	20250123	150256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	56900	-2200	5	-3.72	7954023100	138675	167.64	59500	59500	56800	76800	41400	59100	57357.27	24.60	1440	-43744	60366	59732	58766	58132	57166	59250	57650	2139	17700	5000	42550	100	1	42775419	24339	-47.94	0.16	12	0.32	-1187.00	363366.00	140800	20240201	-59.59	56400	20241209	0.89	61500	-7.48	20250107	56800	0.18	20250123	140800	-59.59	20240201	56400	0.89	20241209	0.53	N	011170	5000	2138 억	10522910	N	N	722	N	N
12	20250123	140257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-1900	5	-3.21	6335057100	110287	133.32	59500	59500	56900	76800	41400	59100	57441.53	24.60	1440	-42603	60366	59732	58766	58132	57166	59250	57650	2139	17700	5000	42550	100	1	42775419	24468	-48.19	0.16	12	0.26	-1187.00	363366.00	140800	20240201	-59.38	56400	20241209	1.42	61500	-6.99	20250107	56900	0.53	20250123	140800	-59.38	20240201	56400	1.42	20241209	0.53	N	011170	5000	2138 억	10522910	N	N	722	N	N
13	20250123	130256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-1800	5	-3.05	5407689800	94048	113.69	59500	59500	56900	76800	41400	59100	57499.22	24.60	1440	-40419	60366	59732	58766	58132	57166	59250	57650	2139	17700	5000	42550	100	1	42775419	24510	-48.27	0.16	12	0.22	-1187.00	363366.00	140800	20240201	-59.30	56400	20241209	1.60	61500	-6.83	20250107	56900	0.70	20250123	140800	-59.30	20240201	56400	1.60	20241209	0.53	N	011170	5000	2138 억	10522910	N	N	722	N	N
14	20250123	120256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-1900	5	-3.21	5001142700	86932	105.09	59500	59500	56900	76800	41400	59100	57529.33	24.60	1440	-38822	60366	59732	58766	58132	57166	59250	57650	2139	17700	5000	42550	100	1	42775419	24468	-48.19	0.16	12	0.20	-1187.00	363366.00	140800	20240201	-59.38	56400	20241209	1.42	61500	-6.99	20250107	56900	0.53	20250123	140800	-59.38	20240201	56400	1.42	20241209	0.53	N	011170	5000	2138 억	10522910	N	N	722	N	N
15	20250123	110257	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-2000	5	-3.38	4570505500	79399	95.98	59500	59500	56900	76800	41400	59100	57563.73	24.60	1440	-36738	60366	59732	58766	58132	57166	59250	57650	2139	17700	5000	42550	100	1	42775419	24425	-48.10	0.16	12	0.19	-1187.00	363366.00	140800	20240201	-59.45	56400	20241209	1.24	61500	-7.15	20250107	56900	0.35	20250123	140800	-59.45	20240201	56400	1.24	20241209	0.53	N	011170	5000	2138 억	10522910	N	N	722	N	N
16	20250123	100256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-1800	5	-3.05	2791349700	48240	58.32	59500	59500	57200	76800	41400	59100	57863.75	24.60	1440	-20600	60366	59732	58766	58132	57166	59250	57650	2139	17700	5000	42550	100	1	42775419	24510	-48.27	0.16	12	0.11	-1187.00	363366.00	140800	20240201	-59.30	56400	20241209	1.60	61500	-6.83	20250107	56900	0.70	20250113	140800	-59.30	20240201	56400	1.60	20241209	0.53	N	011170	5000	2138 억	10522910	N	N	722	N	N
17	20250123	090256	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58500	-600	5	-1.02	210558900	3586	4.34	59500	59500	58500	76800	41400	59100	58716.71	24.60	1440	465	60366	59732	58766	58132	57166	59250	57650	2139	17700	5000	42550	100	1	42775419	25024	-49.28	0.16	12	0.01	-1187.00	363366.00	140800	20240201	-58.45	56400	20241209	3.72	61500	-4.88	20250107	56900	2.81	20250113	140800	-58.45	20240201	56400	3.72	20241209	0.53	N	011170	5000	2138 억	10522910	N	N	722	N	N
18	20250122	160255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	400	2	0.68	4847670200	82581	47.87	59300	59400	57800	76300	41100	58700	58701.93	24.57	0	11647	62500	60600	59200	57300	55900	59900	56600	2139	17600	5000	42260	100	1	42775419	25280	-49.79	0.16	12	0.19	-1187.00	363366.00	140800	20240201	-58.03	56400	20241209	4.79	61500	-3.90	20250107	56900	3.87	20250113	140800	-58.03	20240201	56400	4.79	20241209	0.53	N	011170	5000	2138 억	10509597	N	N	722	N	N
19	20250122	150255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59200	500	2	0.85	4378641100	74655	43.27	59300	59400	57800	76300	41100	58700	58651.68	24.57	0	9639	62500	60600	59200	57300	55900	59900	56600	2139	17600	5000	42260	100	1	42775419	25323	-49.87	0.16	12	0.17	-1187.00	363366.00	140800	20240201	-57.95	56400	20241209	4.96	61500	-3.74	20250107	56900	4.04	20250113	140800	-57.95	20240201	56400	4.96	20241209	0.53	N	011170	5000	2138 억	10509597	N	N	1825	N	N
20	20250122	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	400	2	0.68	3351240900	57284	33.20	59300	59400	57800	76300	41100	58700	58502.22	24.57	0	4490	62500	60600	59200	57300	55900	59900	56600	2139	17600	5000	42260	100	1	42775419	25280	-49.79	0.16	12	0.13	-1187.00	363366.00	140800	20240201	-58.03	56400	20241209	4.79	61500	-3.90	20250107	56900	3.87	20250113	140800	-58.03	20240201	56400	4.79	20241209	0.53	N	011170	5000	2138 억	10509597	N	N	1825	N	N
21	20250122	130255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	-500	5	-0.85	2314371800	39648	22.98	59300	59400	57800	76300	41100	58700	58372.98	24.57	0	-97	62500	60600	59200	57300	55900	59900	56600	2139	17600	5000	42260	100	1	42775419	24895	-49.03	0.16	12	0.09	-1187.00	363366.00	140800	20240201	-58.66	56400	20241209	3.19	61500	-5.37	20250107	56900	2.28	20250113	140800	-58.66	20240201	56400	3.19	20241209	0.53	N	011170	5000	2138 억	10509597	N	N	1825	N	N
22	20250122	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-600	5	-1.02	1868788900	31976	18.53	59300	59400	57800	76300	41100	58700	58443.49	24.57	0	1481	62500	60600	59200	57300	55900	59900	56600	2139	17600	5000	42260	100	1	42775419	24853	-48.95	0.16	12	0.07	-1187.00	363366.00	140800	20240201	-58.74	56400	20241209	3.01	61500	-5.53	20250107	56900	2.11	20250113	140800	-58.74	20240201	56400	3.01	20241209	0.53	N	011170	5000	2138 억	10509597	N	N	1825	N	N
23	20250122	110255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	0	3	0.00	1456617400	24919	14.44	59300	59400	57800	76300	41100	58700	58454.09	24.57	0	1320	62500	60600	59200	57300	55900	59900	56600	2139	17600	5000	42260	100	1	42775419	25109	-49.45	0.16	12	0.06	-1187.00	363366.00	140800	20240201	-58.31	56400	20241209	4.08	61500	-4.55	20250107	56900	3.16	20250113	140800	-58.31	20240201	56400	4.08	20241209	0.53	N	011170	5000	2138 억	10509597	N	N	1825	N	N
24	20250122	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-100	5	-0.17	1019829400	17477	10.13	59300	59400	57800	76300	41100	58700	58352.66	24.57	0	-2011	62500	60600	59200	57300	55900	59900	56600	2139	17600	5000	42260	100	1	42775419	25066	-49.37	0.16	12	0.04	-1187.00	363366.00	140800	20240201	-58.38	56400	20241209	3.90	61500	-4.72	20250107	56900	2.99	20250113	140800	-58.38	20240201	56400	3.90	20241209	0.53	N	011170	5000	2138 억	10509597	N	N	1825	N	N
25	20250122	090255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59100	400	2	0.68	74200000	1252	0.73	59300	59400	59000	76300	41100	58700	59265.18	24.57	0	314	62500	60600	59200	57300	55900	59900	56600	2139	17600	5000	42260	100	1	42775419	25280	-49.79	0.16	12	0.00	-1187.00	363366.00	140800	20240201	-58.03	56400	20241209	4.79	61500	-3.90	20250107	56900	3.87	20250113	140800	-58.03	20240201	56400	4.79	20241209	0.53	N	011170	5000	2138 억	10509597	N	N	1825	N	N
26	20250121	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	400	2	0.69	10186037600	172083	155.27	58800	61100	57800	75700	40900	58300	59195.22	24.58	0	-5020	60100	59200	58400	57500	56700	59650	57950	2139	17400	5000	41970	100	1	42775419	25109	-49.45	0.16	12	0.40	-1187.00	363366.00	140800	20240201	-58.31	56400	20241209	4.08	61500	-4.55	20250107	56900	3.16	20250113	140800	-58.31	20240201	56400	4.08	20241209	0.53	N	011170	5000	2138 억	10516113	N	N	1825	N	N
27	20250121	150255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	400	2	0.69	9549332700	161262	145.50	58800	61100	57800	75700	40900	58300	59216.27	24.58	0	-2014	60100	59200	58400	57500	56700	59650	57950	2139	17400	5000	41970	100	1	42775419	25109	-49.45	0.16	12	0.38	-1187.00	363366.00	140800	20240201	-58.31	56400	20241209	4.08	61500	-4.55	20250107	56900	3.16	20250113	140800	-58.31	20240201	56400	4.08	20241209	0.53	N	011170	5000	2138 억	10516113	N	N	8114	N	N
28	20250121	140254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58900	600	2	1.03	8772212000	148098	133.63	58800	61100	57800	75700	40900	58300	59232.49	24.58	0	-4855	60100	59200	58400	57500	56700	59650	57950	2139	17400	5000	41970	100	1	42775419	25195	-49.62	0.16	12	0.35	-1187.00	363366.00	140800	20240201	-58.17	56400	20241209	4.43	61500	-4.23	20250107	56900	3.51	20250113	140800	-58.17	20240201	56400	4.43	20241209	0.53	N	011170	5000	2138 억	10516113	N	N	8114	N	N
29	20250121	130254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	0	3	0.00	8325795500	140494	126.76	58800	61100	57800	75700	40900	58300	59260.87	24.58	0	-6487	60100	59200	58400	57500	56700	59650	57950	2139	17400	5000	41970	100	1	42775419	24938	-49.12	0.16	12	0.33	-1187.00	363366.00	140800	20240201	-58.59	56400	20241209	3.37	61500	-5.20	20250107	56900	2.46	20250113	140800	-58.59	20240201	56400	3.37	20241209	0.53	N	011170	5000	2138 억	10516113	N	N	8114	N	N
30	20250121	120249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	-200	5	-0.34	8055094500	135853	122.58	58800	61100	57800	75700	40900	58300	59292.73	24.58	0	-7406	60100	59200	58400	57500	56700	59650	57950	2139	17400	5000	41970	100	1	42775419	24853	-48.95	0.16	12	0.32	-1187.00	363366.00	140800	20240201	-58.74	56400	20241209	3.01	61500	-5.53	20250107	56900	2.11	20250113	140800	-58.74	20240201	56400	3.01	20241209	0.53	N	011170	5000	2138 억	10516113	N	N	8114	N	N
31	20250121	110245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-400	5	-0.69	7370845900	124046	111.92	58800	61100	57800	75700	40900	58300	59420.27	24.58	0	-5285	60100	59200	58400	57500	56700	59650	57950	2139	17400	5000	41970	100	1	42775419	24767	-48.78	0.16	12	0.29	-1187.00	363366.00	140800	20240201	-58.88	56400	20241209	2.66	61500	-5.85	20250107	56900	1.76	20250113	140800	-58.88	20240201	56400	2.66	20241209	0.53	N	011170	5000	2138 억	10516113	N	N	8114	N	N
32	20250121	100242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	100	2	0.17	5557992400	92845	83.77	58800	61100	58100	75700	40900	58300	59863.15	24.58	0	10539	60100	59200	58400	57500	56700	59650	57950	2139	17400	5000	41970	100	1	42775419	24981	-49.20	0.16	12	0.22	-1187.00	363366.00	140800	20240201	-58.52	56400	20241209	3.55	61500	-5.04	20250107	56900	2.64	20250113	140800	-58.52	20240201	56400	3.55	20241209	0.53	N	011170	5000	2138 억	10516113	N	N	8114	N	N
33	20250121	090254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	700	2	1.20	165485000	2814	2.54	58800	59000	58600	75700	40900	58300	58807.93	24.58	0	-230	60100	59200	58400	57500	56700	59650	57950	2139	17400	5000	41970	100	1	42775419	25237	-49.71	0.16	12	0.01	-1187.00	363366.00	140800	20240201	-58.10	56400	20241209	4.61	61500	-4.07	20250107	56900	3.69	20250113	140800	-58.10	20240201	56400	4.61	20241209	0.53	N	011170	5000	2138 억	10516113	N	N	8114	N	N
34	20250120	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	800	2	1.39	6449637400	110519	201.13	57600	59300	57600	74700	40300	57500	58358.04	24.49	0	35021	58966	58232	57766	57032	56566	58000	56800	2139	17200	5000	41400	100	1	42775419	24938	-49.12	0.16	12	0.26	-1187.00	363366.00	140800	20240201	-58.59	56400	20241209	3.37	61500	-5.20	20250107	56900	2.46	20250113	140800	-58.59	20240201	56400	3.37	20241209	0.52	N	011170	5000	2138 억	10476323	N	N	8114	N	N
35	20250120	150255	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	600	2	1.04	5915523300	101354	184.45	57600	59300	57600	74700	40300	57500	58365.28	24.49	0	32302	58966	58232	57766	57032	56566	58000	56800	2139	17200	5000	41400	100	1	42775419	24853	-48.95	0.16	12	0.24	-1187.00	363366.00	140800	20240201	-58.74	56400	20241209	3.01	61500	-5.53	20250107	56900	2.11	20250113	140800	-58.74	20240201	56400	3.01	20241209	0.52	N	011170	5000	2138 억	10476323	N	N	4383	N	N
36	20250120	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	700	2	1.22	5203607500	89114	162.17	57600	59300	57600	74700	40300	57500	58393.07	24.49	0	28755	58966	58232	57766	57032	56566	58000	56800	2139	17200	5000	41400	100	1	42775419	24895	-49.03	0.16	12	0.21	-1187.00	363366.00	140800	20240201	-58.66	56400	20241209	3.19	61500	-5.37	20250107	56900	2.28	20250113	140800	-58.66	20240201	56400	3.19	20241209	0.52	N	011170	5000	2138 억	10476323	N	N	4383	N	N
37	20250120	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	600	2	1.04	4497077400	76987	140.10	57600	59300	57600	74700	40300	57500	58413.89	24.49	0	25431	58966	58232	57766	57032	56566	58000	56800	2139	17200	5000	41400	100	1	42775419	24853	-48.95	0.16	12	0.18	-1187.00	363366.00	140800	20240201	-58.74	56400	20241209	3.01	61500	-5.53	20250107	56900	2.11	20250113	140800	-58.74	20240201	56400	3.01	20241209	0.52	N	011170	5000	2138 억	10476323	N	N	4383	N	N
38	20250120	120254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	600	2	1.04	3951026700	67588	123.00	57600	59300	57600	74700	40300	57500	58458.03	24.49	0	24681	58966	58232	57766	57032	56566	58000	56800	2139	17200	5000	41400	100	1	42775419	24853	-48.95	0.16	12	0.16	-1187.00	363366.00	140800	20240201	-58.74	56400	20241209	3.01	61500	-5.53	20250107	56900	2.11	20250113	140800	-58.74	20240201	56400	3.01	20241209	0.52	N	011170	5000	2138 억	10476323	N	N	4383	N	N
39	20250120	110254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	500	2	0.87	3451748500	58990	107.35	57600	59300	57600	74700	40300	57500	58514.75	24.49	0	23735	58966	58232	57766	57032	56566	58000	56800	2139	17200	5000	41400	100	1	42775419	24810	-48.86	0.16	12	0.14	-1187.00	363366.00	140800	20240201	-58.81	56400	20241209	2.84	61500	-5.69	20250107	56900	1.93	20250113	140800	-58.81	20240201	56400	2.84	20241209	0.52	N	011170	5000	2138 억	10476323	N	N	4383	N	N
40	20250120	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	800	2	1.39	2747839600	46867	85.29	57600	59300	57600	74700	40300	57500	58631.45	24.49	0	21940	58966	58232	57766	57032	56566	58000	56800	2139	17200	5000	41400	100	1	42775419	24938	-49.12	0.16	12	0.11	-1187.00	363366.00	140800	20240201	-58.59	56400	20241209	3.37	61500	-5.20	20250107	56900	2.46	20250113	140800	-58.59	20240201	56400	3.37	20241209	0.52	N	011170	5000	2138 억	10476323	N	N	4383	N	N
41	20250120	090254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	500	2	0.87	125436100	2170	3.95	57600	58300	57600	74700	40300	57500	57809.79	24.49	0	831	58966	58232	57766	57032	56566	58000	56800	2139	17200	5000	41400	100	1	42775419	24810	-48.86	0.16	12	0.01	-1187.00	363366.00	140800	20240201	-58.81	56400	20241209	2.84	61500	-5.69	20250107	56900	1.93	20250113	140800	-58.81	20240201	56400	2.84	20241209	0.52	N	011170	5000	2138 억	10476323	N	N	4383	N	N
42	20250117	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-400	5	-0.69	3150163000	54621	69.91	57600	58500	57300	75200	40600	57900	57673.21	24.49	0	-4178	60633	59266	58333	56966	56033	58800	56500	2139	17300	5000	41680	100	1	42775419	24596	-48.44	0.16	12	0.13	-1187.00	363366.00	144400	20240110	-60.18	56400	20241209	1.95	61500	-6.50	20250107	56900	1.05	20250113	140800	-59.16	20240201	56400	1.95	20241209	0.54	N	011170	5000	2138 억	10475254	N	N	4383	N	N
43	20250117	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-400	5	-0.69	2760623300	47849	61.25	57600	58500	57300	75200	40600	57900	57694.48	24.49	0	-4889	60633	59266	58333	56966	56033	58800	56500	2139	17300	5000	41680	100	1	42775419	24596	-48.44	0.16	12	0.11	-1187.00	363366.00	144400	20240110	-60.18	56400	20241209	1.95	61500	-6.50	20250107	56900	1.05	20250113	140800	-59.16	20240201	56400	1.95	20241209	0.54	N	011170	5000	2138 억	10475254	N	N	5157	N	N
44	20250117	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-400	5	-0.69	2231094900	38644	49.46	57600	58500	57300	75200	40600	57900	57734.57	24.49	0	-188	60633	59266	58333	56966	56033	58800	56500	2139	17300	5000	41680	100	1	42775419	24596	-48.44	0.16	12	0.09	-1187.00	363366.00	144400	20240110	-60.18	56400	20241209	1.95	61500	-6.50	20250107	56900	1.05	20250113	140800	-59.16	20240201	56400	1.95	20241209	0.54	N	011170	5000	2138 억	10475254	N	N	5157	N	N
45	20250117	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-400	5	-0.69	1967614100	34064	43.60	57600	58500	57300	75200	40600	57900	57762.27	24.49	0	1063	60633	59266	58333	56966	56033	58800	56500	2139	17300	5000	41680	100	1	42775419	24596	-48.44	0.16	12	0.08	-1187.00	363366.00	144400	20240110	-60.18	56400	20241209	1.95	61500	-6.50	20250107	56900	1.05	20250113	140800	-59.16	20240201	56400	1.95	20241209	0.54	N	011170	5000	2138 억	10475254	N	N	5157	N	N
46	20250117	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-300	5	-0.52	1456215900	25169	32.22	57600	58500	57300	75200	40600	57900	57857.52	24.49	0	3989	60633	59266	58333	56966	56033	58800	56500	2139	17300	5000	41680	100	1	42775419	24639	-48.53	0.16	12	0.06	-1187.00	363366.00	144400	20240110	-60.11	56400	20241209	2.13	61500	-6.34	20250107	56900	1.23	20250113	140800	-59.09	20240201	56400	2.13	20241209	0.54	N	011170	5000	2138 억	10475254	N	N	5157	N	N
47	20250117	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	0	3	0.00	1100795700	19031	24.36	57600	58500	57300	75200	40600	57900	57842.24	24.49	0	2134	60633	59266	58333	56966	56033	58800	56500	2139	17300	5000	41680	100	1	42775419	24767	-48.78	0.16	12	0.04	-1187.00	363366.00	144400	20240110	-59.90	56400	20241209	2.66	61500	-5.85	20250107	56900	1.76	20250113	140800	-58.88	20240201	56400	2.66	20241209	0.54	N	011170	5000	2138 억	10475254	N	N	5157	N	N
48	20250117	100254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-100	5	-0.17	531965400	9239	11.83	57600	57800	57300	75200	40600	57900	57578.24	24.49	0	-2390	60633	59266	58333	56966	56033	58800	56500	2139	17300	5000	41680	100	1	42775419	24724	-48.69	0.16	12	0.02	-1187.00	363366.00	144400	20240110	-59.97	56400	20241209	2.48	61500	-6.02	20250107	56900	1.58	20250113	140800	-58.95	20240201	56400	2.48	20241209	0.54	N	011170	5000	2138 억	10475254	N	N	5157	N	N
49	20250117	090254	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-400	5	-0.69	85225700	1481	1.90	57600	57600	57400	75200	40600	57900	57546.05	24.49	0	-158	60633	59266	58333	56966	56033	58800	56500	2139	17300	5000	41680	100	1	42775419	24596	-48.44	0.16	12	0.00	-1187.00	363366.00	144400	20240110	-60.18	56400	20241209	1.95	61500	-6.50	20250107	56900	1.05	20250113	140800	-59.16	20240201	56400	1.95	20241209	0.54	N	011170	5000	2138 억	10475254	N	N	5157	N	N
50	20250116	160252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-100	5	-0.17	4491323600	77419	98.73	58400	59700	57400	75400	40600	58000	58014.17	24.50	0	-7398	59666	58832	58366	57532	57066	58600	57300	2139	17400	5000	41760	100	1	42775419	24767	-48.78	0.16	12	0.18	-1187.00	363366.00	144400	20240110	-59.90	56400	20241209	2.66	61500	-5.85	20250107	56900	1.76	20250113	140800	-58.88	20240201	56400	2.66	20241209	0.54	N	011170	5000	2138 억	10480778	N	N	5157	N	N
51	20250116	150241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-200	5	-0.34	3908591000	67341	85.87	58400	59700	57400	75400	40600	58000	58041.77	24.50	0	-10667	59666	58832	58366	57532	57066	58600	57300	2139	17400	5000	41760	100	1	42775419	24724	-48.69	0.16	12	0.16	-1187.00	363366.00	144400	20240110	-59.97	56400	20241209	2.48	61500	-6.02	20250107	56900	1.58	20250113	140800	-58.95	20240201	56400	2.48	20241209	0.54	N	011170	5000	2138 억	10480778	N	N	909	N	N
52	20250116	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	-400	5	-0.69	3594656800	61903	78.94	58400	59700	57400	75400	40600	58000	58069.19	24.50	0	-9754	59666	58832	58366	57532	57066	58600	57300	2139	17400	5000	41760	100	1	42775419	24639	-48.53	0.16	12	0.14	-1187.00	363366.00	144400	20240110	-60.11	56400	20241209	2.13	61500	-6.34	20250107	56900	1.23	20250113	140800	-59.09	20240201	56400	2.13	20241209	0.54	N	011170	5000	2138 억	10480778	N	N	909	N	N
53	20250116	130253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-200	5	-0.34	2889158900	49653	63.32	58400	59700	57600	75400	40600	58000	58187.00	24.50	0	-6609	59666	58832	58366	57532	57066	58600	57300	2139	17400	5000	41760	100	1	42775419	24724	-48.69	0.16	12	0.12	-1187.00	363366.00	144400	20240110	-59.97	56400	20241209	2.48	61500	-6.02	20250107	56900	1.58	20250113	140800	-58.95	20240201	56400	2.48	20241209	0.54	N	011170	5000	2138 억	10480778	N	N	909	N	N
54	20250116	120253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-200	5	-0.34	2590549100	44492	56.74	58400	59700	57600	75400	40600	58000	58225.05	24.50	0	-5220	59666	58832	58366	57532	57066	58600	57300	2139	17400	5000	41760	100	1	42775419	24724	-48.69	0.16	12	0.10	-1187.00	363366.00	144400	20240110	-59.97	56400	20241209	2.48	61500	-6.02	20250107	56900	1.58	20250113	140800	-58.95	20240201	56400	2.48	20241209	0.54	N	011170	5000	2138 억	10480778	N	N	909	N	N
55	20250116	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	2358531600	40487	51.63	58400	59700	57600	75400	40600	58000	58254.05	24.50	0	-4828	59666	58832	58366	57532	57066	58600	57300	2139	17400	5000	41760	100	1	42775419	24810	-48.86	0.16	12	0.09	-1187.00	363366.00	144400	20240110	-59.83	56400	20241209	2.84	61500	-5.69	20250107	56900	1.93	20250113	140800	-58.81	20240201	56400	2.84	20241209	0.54	N	011170	5000	2138 억	10480778	N	N	909	N	N
56	20250116	100253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	1622136200	27758	35.40	58400	59700	57800	75400	40600	58000	58438.51	24.50	0	-3537	59666	58832	58366	57532	57066	58600	57300	2139	17400	5000	41760	100	1	42775419	24810	-48.86	0.16	12	0.06	-1187.00	363366.00	144400	20240110	-59.83	56400	20241209	2.84	61500	-5.69	20250107	56900	1.93	20250113	140800	-58.81	20240201	56400	2.84	20241209	0.54	N	011170	5000	2138 억	10480778	N	N	909	N	N
57	20250116	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59400	1400	2	2.41	334671200	5658	7.22	58400	59700	58400	75400	40600	58000	59150.09	24.50	0	4104	59666	58832	58366	57532	57066	58600	57300	2139	17400	5000	41760	100	1	42775419	25409	-50.04	0.16	12	0.01	-1187.00	363366.00	144400	20240110	-58.86	56400	20241209	5.32	61500	-3.41	20250107	56900	4.39	20250113	140800	-57.81	20240201	56400	5.32	20241209	0.54	N	011170	5000	2138 억	10480778	N	N	909	N	N
58	20250115	160253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	0	3	0.00	4570808800	78304	108.83	58200	59200	57900	75400	40600	58000	58372.63	24.51	0	-5381	59266	58632	57966	57332	56666	58950	57650	2139	17400	5000	41760	100	1	42775419	24810	-48.86	0.16	12	0.18	-1187.00	363366.00	144400	20240110	-59.83	56400	20241209	2.84	61500	-5.69	20250107	56900	1.93	20250113	140800	-58.81	20240201	56400	2.84	20241209	0.55	N	011170	5000	2138 억	10483122	N	N	909	N	N
59	20250115	150253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	100	2	0.17	4346263200	74434	103.46	58200	59200	57900	75400	40600	58000	58390.84	24.51	0	-4611	59266	58632	57966	57332	56666	58950	57650	2139	17400	5000	41760	100	1	42775419	24853	-48.95	0.16	12	0.17	-1187.00	363366.00	144400	20240110	-59.76	56400	20241209	3.01	61500	-5.53	20250107	56900	2.11	20250113	140800	-58.74	20240201	56400	3.01	20241209	0.55	N	011170	5000	2138 억	10483122	N	N	1056	N	N
60	20250115	140253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	600	2	1.03	3661768300	62681	87.12	58200	59200	57900	75400	40600	58000	58419.12	24.51	0	-366	59266	58632	57966	57332	56666	58950	57650	2139	17400	5000	41760	100	1	42775419	25066	-49.37	0.16	12	0.15	-1187.00	363366.00	144400	20240110	-59.42	56400	20241209	3.90	61500	-4.72	20250107	56900	2.99	20250113	140800	-58.38	20240201	56400	3.90	20241209	0.55	N	011170	5000	2138 억	10483122	N	N	1056	N	N
61	20250115	130252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	300	2	0.52	3174596300	54355	75.55	58200	59200	57900	75400	40600	58000	58404.87	24.51	0	-250	59266	58632	57966	57332	56666	58950	57650	2139	17400	5000	41760	100	1	42775419	24938	-49.12	0.16	12	0.13	-1187.00	363366.00	144400	20240110	-59.63	56400	20241209	3.37	61500	-5.20	20250107	56900	2.46	20250113	140800	-58.59	20240201	56400	3.37	20241209	0.55	N	011170	5000	2138 억	10483122	N	N	1056	N	N
62	20250115	120252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	200	2	0.34	2805482100	48020	66.74	58200	59200	57900	75400	40600	58000	58423.21	24.51	0	874	59266	58632	57966	57332	56666	58950	57650	2139	17400	5000	41760	100	1	42775419	24895	-49.03	0.16	12	0.11	-1187.00	363366.00	144400	20240110	-59.70	56400	20241209	3.19	61500	-5.37	20250107	56900	2.28	20250113	140800	-58.66	20240201	56400	3.19	20241209	0.55	N	011170	5000	2138 억	10483122	N	N	1056	N	N
63	20250115	110253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58200	200	2	0.34	2441485600	41755	58.03	58200	59200	57900	75400	40600	58000	58471.71	24.51	0	1464	59266	58632	57966	57332	56666	58950	57650	2139	17400	5000	41760	100	1	42775419	24895	-49.03	0.16	12	0.10	-1187.00	363366.00	144400	20240110	-59.70	56400	20241209	3.19	61500	-5.37	20250107	56900	2.28	20250113	140800	-58.66	20240201	56400	3.19	20241209	0.55	N	011170	5000	2138 억	10483122	N	N	1056	N	N
64	20250115	100252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	300	2	0.52	1847051600	31527	43.82	58200	59200	58000	75400	40600	58000	58586.36	24.51	0	6322	59266	58632	57966	57332	56666	58950	57650	2139	17400	5000	41760	100	1	42775419	24938	-49.12	0.16	12	0.07	-1187.00	363366.00	144400	20240110	-59.63	56400	20241209	3.37	61500	-5.20	20250107	56900	2.46	20250113	140800	-58.59	20240201	56400	3.37	20241209	0.55	N	011170	5000	2138 억	10483122	N	N	1056	N	N
65	20250115	090253	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58300	300	2	0.52	152923200	2625	3.65	58200	58400	58100	75400	40600	58000	58256.55	24.51	0	-410	59266	58632	57966	57332	56666	58950	57650	2139	17400	5000	41760	100	1	42775419	24938	-49.12	0.16	12	0.01	-1187.00	363366.00	144400	20240110	-59.63	56400	20241209	3.37	61500	-5.20	20250107	56900	2.46	20250113	140800	-58.59	20240201	56400	3.37	20241209	0.55	N	011170	5000	2138 억	10483122	N	N	1056	N	N
66	20250114	160251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	900	2	1.58	4135515300	71463	63.63	57300	58600	57300	74200	40000	57100	57869.31	24.47	0	13381	59233	58166	57533	56466	55833	57850	56150	2139	17100	5000	41110	100	1	42775419	24810	-48.86	0.16	12	0.17	-1187.00	363366.00	144400	20240110	-59.83	56400	20241209	2.84	61500	-5.69	20250107	56900	1.93	20250113	140800	-58.81	20240201	56400	2.84	20241209	0.51	N	011170	5000	2138 억	10468640	N	N	1056	N	N
67	20250114	150252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	800	2	1.40	3896897000	67347	59.97	57300	58600	57300	74200	40000	57100	57863.02	24.47	0	12971	59233	58166	57533	56466	55833	57850	56150	2139	17100	5000	41110	100	1	42775419	24767	-48.78	0.16	12	0.16	-1187.00	363366.00	144400	20240110	-59.90	56400	20241209	2.66	61500	-5.85	20250107	56900	1.76	20250113	140800	-58.88	20240201	56400	2.66	20241209	0.51	N	011170	5000	2138 억	10468640	N	N	7818	N	N
68	20250114	140251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58100	1000	2	1.75	3407952300	58919	52.46	57300	58600	57300	74200	40000	57100	57841.38	24.47	0	10407	59233	58166	57533	56466	55833	57850	56150	2139	17100	5000	41110	100	1	42775419	24853	-48.95	0.16	12	0.14	-1187.00	363366.00	144400	20240110	-59.76	56400	20241209	3.01	61500	-5.53	20250107	56900	2.11	20250113	140800	-58.74	20240201	56400	3.01	20241209	0.51	N	011170	5000	2138 억	10468640	N	N	7818	N	N
69	20250114	130251	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	700	2	1.23	2978451100	51507	45.86	57300	58600	57300	74200	40000	57100	57826.21	24.47	0	6146	59233	58166	57533	56466	55833	57850	56150	2139	17100	5000	41110	100	1	42775419	24724	-48.69	0.16	12	0.12	-1187.00	363366.00	144400	20240110	-59.97	56400	20241209	2.48	61500	-6.02	20250107	56900	1.58	20250113	140800	-58.95	20240201	56400	2.48	20241209	0.51	N	011170	5000	2138 억	10468640	N	N	7818	N	N
70	20250114	120250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	400	2	0.70	2776286100	48003	42.74	57300	58600	57300	74200	40000	57100	57835.76	24.47	0	6574	59233	58166	57533	56466	55833	57850	56150	2139	17100	5000	41110	100	1	42775419	24596	-48.44	0.16	12	0.11	-1187.00	363366.00	144400	20240110	-60.18	56400	20241209	1.95	61500	-6.50	20250107	56900	1.05	20250113	140800	-59.16	20240201	56400	1.95	20241209	0.51	N	011170	5000	2138 억	10468640	N	N	7818	N	N
71	20250114	110252	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	500	2	0.88	2386631300	41225	36.71	57300	58600	57300	74200	40000	57100	57892.91	24.47	0	9716	59233	58166	57533	56466	55833	57850	56150	2139	17100	5000	41110	100	1	42775419	24639	-48.53	0.16	12	0.10	-1187.00	363366.00	144400	20240110	-60.11	56400	20241209	2.13	61500	-6.34	20250107	56900	1.23	20250113	140800	-59.09	20240201	56400	2.13	20241209	0.51	N	011170	5000	2138 억	10468640	N	N	7818	N	N
72	20250114	100250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	400	2	0.70	1961437400	33831	30.12	57300	58600	57300	74200	40000	57100	57977.65	24.47	0	9696	59233	58166	57533	56466	55833	57850	56150	2139	17100	5000	41110	100	1	42775419	24596	-48.44	0.16	12	0.08	-1187.00	363366.00	144400	20240110	-60.18	56400	20241209	1.95	61500	-6.50	20250107	56900	1.05	20250113	140800	-59.16	20240201	56400	1.95	20241209	0.51	N	011170	5000	2138 억	10468640	N	N	7818	N	N
73	20250114	090250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57600	500	2	0.88	76753400	1336	1.19	57300	57700	57300	74200	40000	57100	57451.47	24.47	0	75	59233	58166	57533	56466	55833	57850	56150	2139	17100	5000	41110	100	1	42775419	24639	-48.53	0.16	12	0.00	-1187.00	363366.00	144400	20240110	-60.11	56400	20241209	2.13	61500	-6.34	20250107	56900	1.23	20250113	140800	-59.09	20240201	56400	2.13	20241209	0.51	N	011170	5000	2138 억	10468640	N	N	7818	N	N
74	20250113	160249	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-1500	5	-2.56	6392791100	111617	114.27	58100	58600	56900	76100	41100	58600	57274.56	24.52	0	-18513	60200	59400	58900	58100	57600	59150	57850	2139	17500	5000	42190	100	1	42775419	24425	-48.10	0.16	12	0.26	-1187.00	363366.00	144400	20240110	-60.46	56400	20241209	1.24	61500	-7.15	20250107	56900	0.35	20250113	140800	-59.45	20240201	56400	1.24	20241209	0.50	N	011170	5000	2138 억	10487591	N	N	7818	N	N
75	20250113	150250	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-1500	5	-2.56	5818947900	101568	103.98	58100	58600	56900	76100	41100	58600	57291.15	24.52	0	-16518	60200	59400	58900	58100	57600	59150	57850	2139	17500	5000	42190	100	1	42775419	24425	-48.10	0.16	12	0.24	-1187.00	363366.00	144400	20240110	-60.46	56400	20241209	1.24	61500	-7.15	20250107	56900	0.35	20250113	140800	-59.45	20240201	56400	1.24	20241209	0.50	N	011170	5000	2138 억	10487591	N	N	4844	N	N
76	20250113	140247	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-1300	5	-2.22	5132048900	89531	91.66	58100	58600	56900	76100	41100	58600	57321.47	24.52	0	-18025	60200	59400	58900	58100	57600	59150	57850	2139	17500	5000	42190	100	1	42775419	24510	-48.27	0.16	12	0.21	-1187.00	363366.00	144400	20240110	-60.32	56400	20241209	1.60	61500	-6.83	20250107	56900	0.70	20250113	140800	-59.30	20240201	56400	1.60	20241209	0.50	N	011170	5000	2138 억	10487591	N	N	4844	N	N
77	20250113	130244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57100	-1500	5	-2.56	4583856000	79946	81.85	58100	58600	56900	76100	41100	58600	57336.90	24.52	0	-19869	60200	59400	58900	58100	57600	59150	57850	2139	17500	5000	42190	100	1	42775419	24425	-48.10	0.16	12	0.19	-1187.00	363366.00	144400	20240110	-60.46	56400	20241209	1.24	61500	-7.15	20250107	56900	0.35	20250113	140800	-59.45	20240201	56400	1.24	20241209	0.50	N	011170	5000	2138 억	10487591	N	N	4844	N	N
78	20250113	120246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57300	-1300	5	-2.22	4177496200	72831	74.56	58100	58600	56900	76100	41100	58600	57358.76	24.52	0	-19011	60200	59400	58900	58100	57600	59150	57850	2139	17500	5000	42190	100	1	42775419	24510	-48.27	0.16	12	0.17	-1187.00	363366.00	144400	20240110	-60.32	56400	20241209	1.60	61500	-6.83	20250107	56900	0.70	20250113	140800	-59.30	20240201	56400	1.60	20241209	0.50	N	011170	5000	2138 억	10487591	N	N	4844	N	N
79	20250113	110246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57200	-1400	5	-2.39	3011598700	52389	53.63	58100	58600	57000	76100	41100	58600	57485.33	24.52	0	-12534	60200	59400	58900	58100	57600	59150	57850	2139	17500	5000	42190	100	1	42775419	24468	-48.19	0.16	12	0.12	-1187.00	363366.00	144400	20240110	-60.39	56400	20241209	1.42	61500	-6.99	20250107	57000	0.35	20250113	140800	-59.38	20240201	56400	1.42	20241209	0.50	N	011170	5000	2138 억	10487591	N	N	4844	N	N
80	20250113	100246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-1100	5	-1.88	1597157500	27671	28.33	58100	58600	57400	76100	41100	58600	57719.54	24.52	0	-8488	60200	59400	58900	58100	57600	59150	57850	2139	17500	5000	42190	100	1	42775419	24596	-48.44	0.16	12	0.06	-1187.00	363366.00	144400	20240110	-60.18	56400	20241209	1.95	61500	-6.50	20250107	57300	0.35	20250102	140800	-59.16	20240201	56400	1.95	20241209	0.50	N	011170	5000	2138 억	10487591	N	N	4844	N	N
81	20250113	090248	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58000	-600	5	-1.02	261586900	4500	4.61	58100	58600	58000	76100	41100	58600	58130.42	24.52	0	-313	60200	59400	58900	58100	57600	59150	57850	2139	17500	5000	42190	100	1	42775419	24810	-48.86	0.16	12	0.01	-1187.00	363366.00	144400	20240110	-59.83	56400	20241209	2.84	61500	-5.69	20250107	57300	1.22	20250102	140800	-58.81	20240201	56400	2.84	20241209	0.50	N	011170	5000	2138 억	10487591	N	N	4844	N	N
82	20250110	160245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-1400	5	-2.33	5720792500	97375	62.13	59700	59700	58400	78000	42000	60000	58750.21	24.54	0	-19727	61200	60600	59500	58900	57800	60050	58350	2139	18000	5000	43200	100	1	42775419	25066	-49.37	0.16	12	0.23	-1187.00	363366.00	146900	20240103	-60.11	56400	20241209	3.90	61500	-4.72	20250107	57300	2.27	20250102	144400	-59.42	20240110	56400	3.90	20241209	0.51	N	011170	5000	2138 억	10495150	N	N	4844	N	N
83	20250110	150245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-1400	5	-2.33	4960057200	84398	53.85	59700	59700	58400	78000	42000	60000	58769.73	24.54	0	-16950	61200	60600	59500	58900	57800	60050	58350	2139	18000	5000	43200	100	1	42775419	25066	-49.37	0.16	12	0.20	-1187.00	363366.00	146900	20240103	-60.11	56400	20241209	3.90	61500	-4.72	20250107	57300	2.27	20250102	144400	-59.42	20240110	56400	3.90	20241209	0.51	N	011170	5000	2138 억	10495150	N	N	1145	N	N
84	20250110	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58400	-1600	5	-2.67	4074905800	69321	44.23	59700	59700	58400	78000	42000	60000	58783.00	24.54	0	-16877	61200	60600	59500	58900	57800	60050	58350	2139	18000	5000	43200	100	1	42775419	24981	-49.20	0.16	12	0.16	-1187.00	363366.00	146900	20240103	-60.25	56400	20241209	3.55	61500	-5.04	20250107	57300	1.92	20250102	144400	-59.56	20240110	56400	3.55	20241209	0.51	N	011170	5000	2138 억	10495150	N	N	1145	N	N
85	20250110	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-1300	5	-2.17	3279560700	55732	35.56	59700	59700	58400	78000	42000	60000	58845.03	24.54	0	-13869	61200	60600	59500	58900	57800	60050	58350	2139	18000	5000	43200	100	1	42775419	25109	-49.45	0.16	12	0.13	-1187.00	363366.00	146900	20240103	-60.04	56400	20241209	4.08	61500	-4.55	20250107	57300	2.44	20250102	144400	-59.35	20240110	56400	4.08	20241209	0.51	N	011170	5000	2138 억	10495150	N	N	1145	N	N
86	20250110	120245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-1300	5	-2.17	2902225700	49298	31.45	59700	59700	58400	78000	42000	60000	58870.88	24.54	0	-13064	61200	60600	59500	58900	57800	60050	58350	2139	18000	5000	43200	100	1	42775419	25109	-49.45	0.16	12	0.12	-1187.00	363366.00	146900	20240103	-60.04	56400	20241209	4.08	61500	-4.55	20250107	57300	2.44	20250102	144400	-59.35	20240110	56400	4.08	20241209	0.51	N	011170	5000	2138 억	10495150	N	N	1145	N	N
87	20250110	110244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-1400	5	-2.33	2502454000	42476	27.10	59700	59700	58400	78000	42000	60000	58914.34	24.54	0	-12168	61200	60600	59500	58900	57800	60050	58350	2139	18000	5000	43200	100	1	42775419	25066	-49.37	0.16	12	0.10	-1187.00	363366.00	146900	20240103	-60.11	56400	20241209	3.90	61500	-4.72	20250107	57300	2.27	20250102	144400	-59.42	20240110	56400	3.90	20241209	0.51	N	011170	5000	2138 억	10495150	N	N	1145	N	N
88	20250110	100245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-1000	5	-1.67	1119489500	18907	12.06	59700	59700	59000	78000	42000	60000	59209.98	24.54	0	-3045	61200	60600	59500	58900	57800	60050	58350	2139	18000	5000	43200	100	1	42775419	25237	-49.71	0.16	12	0.04	-1187.00	363366.00	146900	20240103	-59.84	56400	20241209	4.61	61500	-4.07	20250107	57300	2.97	20250102	144400	-59.14	20240110	56400	4.61	20241209	0.51	N	011170	5000	2138 억	10495150	N	N	1145	N	N
89	20250110	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-800	5	-1.33	195566100	3291	2.10	59700	59700	59100	78000	42000	60000	59423.12	24.54	0	-301	61200	60600	59500	58900	57800	60050	58350	2139	18000	5000	43200	100	1	42775419	25323	-49.87	0.16	12	0.01	-1187.00	363366.00	146900	20240103	-59.70	56400	20241209	4.96	61500	-3.74	20250107	57300	3.32	20250102	144400	-59.00	20240110	56400	4.96	20241209	0.51	N	011170	5000	2138 억	10495150	N	N	1145	N	N
90	20250109	160244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	-100	5	-0.17	9261136500	156370	121.41	60100	60100	58400	78100	42100	60100	59224.26	24.53	0	-26415	62100	61100	60200	59200	58300	61600	59700	2139	18000	5000	43270	100	1	42775419	25665	-50.55	0.17	12	0.37	-1187.00	363366.00	154000	20240102	-61.04	56400	20241209	6.38	61500	-2.44	20250107	57300	4.71	20250102	144400	-58.45	20240110	56400	6.38	20241209	0.50	N	011170	5000	2138 억	10494139	N	N	1145	N	N
91	20250109	150245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59200	-900	5	-1.50	6521146000	110654	85.91	60100	60100	58400	78100	42100	60100	58932.71	24.53	0	-22970	62100	61100	60200	59200	58300	61600	59700	2139	18000	5000	43270	100	1	42775419	25323	-49.87	0.16	12	0.26	-1187.00	363366.00	154000	20240102	-61.56	56400	20241209	4.96	61500	-3.74	20250107	57300	3.32	20250102	144400	-59.00	20240110	56400	4.96	20241209	0.50	N	011170	5000	2138 억	10494139	N	N	606	N	N
92	20250109	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58800	-1300	5	-2.16	5428861800	92212	71.59	60100	60100	58400	78100	42100	60100	58873.64	24.53	0	-29272	62100	61100	60200	59200	58300	61600	59700	2139	18000	5000	43270	100	1	42775419	25152	-49.54	0.16	12	0.22	-1187.00	363366.00	154000	20240102	-61.82	56400	20241209	4.26	61500	-4.39	20250107	57300	2.62	20250102	144400	-59.28	20240110	56400	4.26	20241209	0.50	N	011170	5000	2138 억	10494139	N	N	606	N	N
93	20250109	130245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-1400	5	-2.33	4980750400	84588	65.67	60100	60100	58400	78100	42100	60100	58882.40	24.53	0	-26360	62100	61100	60200	59200	58300	61600	59700	2139	18000	5000	43270	100	1	42775419	25109	-49.45	0.16	12	0.20	-1187.00	363366.00	154000	20240102	-61.88	56400	20241209	4.08	61500	-4.55	20250107	57300	2.44	20250102	144400	-59.35	20240110	56400	4.08	20241209	0.50	N	011170	5000	2138 억	10494139	N	N	606	N	N
94	20250109	120244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58700	-1400	5	-2.33	4590021300	77923	60.50	60100	60100	58400	78100	42100	60100	58904.50	24.53	0	-25405	62100	61100	60200	59200	58300	61600	59700	2139	18000	5000	43270	100	1	42775419	25109	-49.45	0.16	12	0.18	-1187.00	363366.00	154000	20240102	-61.88	56400	20241209	4.08	61500	-4.55	20250107	57300	2.44	20250102	144400	-59.35	20240110	56400	4.08	20241209	0.50	N	011170	5000	2138 억	10494139	N	N	606	N	N
95	20250109	110245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-1200	5	-2.00	4019101800	68218	52.96	60100	60100	58400	78100	42100	60100	58915.48	24.53	0	-23229	62100	61100	60200	59200	58300	61600	59700	2139	18000	5000	43270	100	1	42775419	25195	-49.62	0.16	12	0.16	-1187.00	363366.00	154000	20240102	-61.75	56400	20241209	4.43	61500	-4.23	20250107	57300	2.79	20250102	144400	-59.21	20240110	56400	4.43	20241209	0.50	N	011170	5000	2138 억	10494139	N	N	606	N	N
96	20250109	100244	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59000	-1100	5	-1.83	2593062900	43926	34.10	60100	60100	58400	78100	42100	60100	59032.41	24.53	0	-14279	62100	61100	60200	59200	58300	61600	59700	2139	18000	5000	43270	100	1	42775419	25237	-49.71	0.16	12	0.10	-1187.00	363366.00	154000	20240102	-61.69	56400	20241209	4.61	61500	-4.07	20250107	57300	2.97	20250102	144400	-59.14	20240110	56400	4.61	20241209	0.50	N	011170	5000	2138 억	10494139	N	N	606	N	N
97	20250109	090246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58600	-1500	5	-2.50	862478900	14599	11.33	60100	60100	58400	78100	42100	60100	59077.59	24.53	0	-9089	62100	61100	60200	59200	58300	61600	59700	2139	18000	5000	43270	100	1	42775419	25066	-49.37	0.16	12	0.03	-1187.00	363366.00	154000	20240102	-61.95	56400	20241209	3.90	61500	-4.72	20250107	57300	2.27	20250102	144400	-59.42	20240110	56400	3.90	20241209	0.50	N	011170	5000	2138 억	10494139	N	N	606	N	N
98	20250108	160242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	-200	5	-0.33	7744149600	128534	178.84	59800	61200	59300	78300	42300	60300	60250.20	24.52	0	8075	62166	61232	60566	59632	58966	61700	60100	2139	18000	5000	43410	100	1	42775419	25708	-50.63	0.17	12	0.30	-1187.00	363366.00	154000	20240102	-60.97	56400	20241209	6.56	61500	-2.28	20250107	57300	4.89	20250102	144400	-58.38	20240110	56400	6.56	20241209	0.49	N	011170	5000	2138 억	10488512	N	N	605	N	N
99	20250108	150243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	-200	5	-0.33	7277252500	120771	168.04	59800	61200	59300	78300	42300	60300	60256.60	24.52	0	7135	62166	61232	60566	59632	58966	61700	60100	2139	18000	5000	43410	100	1	42775419	25708	-50.63	0.17	12	0.28	-1187.00	363366.00	154000	20240102	-60.97	56400	20241209	6.56	61500	-2.28	20250107	57300	4.89	20250102	144400	-58.38	20240110	56400	6.56	20241209	0.49	N	011170	5000	2138 억	10488512	N	N	1184	N	N
100	20250108	140245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	-200	5	-0.33	6531870100	108365	150.77	59800	61200	59300	78300	42300	60300	60276.56	24.52	0	7216	62166	61232	60566	59632	58966	61700	60100	2139	18000	5000	43410	100	1	42775419	25708	-50.63	0.17	12	0.25	-1187.00	363366.00	154000	20240102	-60.97	56400	20241209	6.56	61500	-2.28	20250107	57300	4.89	20250102	144400	-58.38	20240110	56400	6.56	20241209	0.49	N	011170	5000	2138 억	10488512	N	N	1184	N	N
101	20250108	130246	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	600	2	1.00	5850710300	97085	135.08	59800	61200	59300	78300	42300	60300	60263.77	24.52	0	9476	62166	61232	60566	59632	58966	61700	60100	2139	18000	5000	43410	100	1	42775419	26050	-51.31	0.17	12	0.23	-1187.00	363366.00	154000	20240102	-60.45	56400	20241209	7.98	61500	-0.98	20250107	57300	6.28	20250102	144400	-57.83	20240110	56400	7.98	20241209	0.49	N	011170	5000	2138 억	10488512	N	N	1184	N	N
102	20250108	120242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	600	2	1.00	5480974400	91016	126.64	59800	61200	59300	78300	42300	60300	60219.85	24.52	0	7638	62166	61232	60566	59632	58966	61700	60100	2139	18000	5000	43410	100	1	42775419	26050	-51.31	0.17	12	0.21	-1187.00	363366.00	154000	20240102	-60.45	56400	20241209	7.98	61500	-0.98	20250107	57300	6.28	20250102	144400	-57.83	20240110	56400	7.98	20241209	0.49	N	011170	5000	2138 억	10488512	N	N	1184	N	N
103	20250108	110242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61100	800	2	1.33	5009489800	83271	115.86	59800	61200	59300	78300	42300	60300	60158.79	24.52	0	3497	62166	61232	60566	59632	58966	61700	60100	2139	18000	5000	43410	100	1	42775419	26136	-51.47	0.17	12	0.19	-1187.00	363366.00	154000	20240102	-60.32	56400	20241209	8.33	61500	-0.65	20250107	57300	6.63	20250102	144400	-57.69	20240110	56400	8.33	20241209	0.49	N	011170	5000	2138 억	10488512	N	N	1184	N	N
104	20250108	100242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59500	-800	5	-1.33	1890643400	31594	43.96	59800	61000	59300	78300	42300	60300	59841.11	24.52	0	-6731	62166	61232	60566	59632	58966	61700	60100	2139	18000	5000	43410	100	1	42775419	25451	-50.13	0.16	12	0.07	-1187.00	363366.00	154000	20240102	-61.36	56400	20241209	5.50	61500	-3.25	20250107	57300	3.84	20250102	144400	-58.80	20240110	56400	5.50	20241209	0.49	N	011170	5000	2138 억	10488512	N	N	1184	N	N
105	20250108	090245	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	600	2	1.00	123154300	2040	2.84	59800	61000	59800	78300	42300	60300	60371.54	24.52	0	1004	62166	61232	60566	59632	58966	61700	60100	2139	18000	5000	43410	100	1	42775419	26050	-51.31	0.17	12	0.00	-1187.00	363366.00	154000	20240102	-60.45	56400	20241209	7.98	61500	-0.98	20250107	57300	6.28	20250102	144400	-57.83	20240110	56400	7.98	20241209	0.49	N	011170	5000	2138 억	10488512	N	N	1184	N	N
106	20250107	160241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	200	2	0.33	4351006000	71756	97.45	60100	61500	59900	78100	42100	60100	60638.27	24.51	0	7835	61366	60732	59866	59232	58366	61050	59550	2139	18000	5000	43270	100	1	42775419	25794	-50.80	0.17	12	0.17	-1187.00	363366.00	154000	20240102	-60.84	56400	20241209	6.91	61500	-1.95	20250107	57300	5.24	20250102	144400	-58.24	20240110	56400	6.91	20241209	0.50	N	011170	5000	2138 억	10482862	N	N	1184	N	N
107	20250107	150243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	300	2	0.50	3997329800	65893	89.49	60100	61500	59900	78100	42100	60100	60663.95	24.51	0	6927	61366	60732	59866	59232	58366	61050	59550	2139	18000	5000	43270	100	1	42775419	25836	-50.88	0.17	12	0.15	-1187.00	363366.00	154000	20240102	-60.78	56400	20241209	7.09	61500	-1.79	20250107	57300	5.41	20250102	144400	-58.17	20240110	56400	7.09	20241209	0.50	N	011170	5000	2138 억	10482862	N	N	647	N	N
108	20250107	140241	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	300	2	0.50	3521498200	58007	78.78	60100	61500	59900	78100	42100	60100	60708.16	24.51	0	7938	61366	60732	59866	59232	58366	61050	59550	2139	18000	5000	43270	100	1	42775419	25836	-50.88	0.17	12	0.14	-1187.00	363366.00	154000	20240102	-60.78	56400	20241209	7.09	61500	-1.79	20250107	57300	5.41	20250102	144400	-58.17	20240110	56400	7.09	20241209	0.50	N	011170	5000	2138 억	10482862	N	N	647	N	N
109	20250107	130242	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	500	2	0.83	3014555600	49616	67.39	60100	61500	59900	78100	42100	60100	60757.73	24.51	0	11403	61366	60732	59866	59232	58366	61050	59550	2139	18000	5000	43270	100	1	42775419	25922	-51.05	0.17	12	0.12	-1187.00	363366.00	154000	20240102	-60.65	56400	20241209	7.45	61500	-1.46	20250107	57300	5.76	20250102	144400	-58.03	20240110	56400	7.45	20241209	0.50	N	011170	5000	2138 억	10482862	N	N	647	N	N
110	20250107	120243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60900	800	2	1.33	2645110500	43535	59.13	60100	61500	59900	78100	42100	60100	60758.25	24.51	0	12165	61366	60732	59866	59232	58366	61050	59550	2139	18000	5000	43270	100	1	42775419	26050	-51.31	0.17	12	0.10	-1187.00	363366.00	154000	20240102	-60.45	56400	20241209	7.98	61500	-0.98	20250107	57300	6.28	20250102	144400	-57.83	20240110	56400	7.98	20241209	0.50	N	011170	5000	2138 억	10482862	N	N	647	N	N
111	20250107	110240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	61200	1100	2	1.83	2300442800	37877	51.44	60100	61500	59900	78100	42100	60100	60734.56	24.51	0	11194	61366	60732	59866	59232	58366	61050	59550	2139	18000	5000	43270	100	1	42775419	26179	-51.56	0.17	12	0.09	-1187.00	363366.00	154000	20240102	-60.26	56400	20241209	8.51	61500	-0.49	20250107	57300	6.81	20250102	144400	-57.62	20240110	56400	8.51	20241209	0.50	N	011170	5000	2138 억	10482862	N	N	647	N	N
112	20250107	100243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60600	500	2	0.83	885575600	14681	19.94	60100	61100	59900	78100	42100	60100	60321.20	24.51	0	-1419	61366	60732	59866	59232	58366	61050	59550	2139	18000	5000	43270	100	1	42775419	25922	-51.05	0.17	12	0.03	-1187.00	363366.00	154000	20240102	-60.65	56400	20241209	7.45	61100	-0.82	20250107	57300	5.76	20250102	144400	-58.03	20240110	56400	7.45	20241209	0.50	N	011170	5000	2138 억	10482862	N	N	647	N	N
113	20250107	090243	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60700	600	2	1.00	79834700	1317	1.79	60100	61100	60100	78100	42100	60100	60618.60	24.51	0	468	61366	60732	59866	59232	58366	61050	59550	2139	18000	5000	43270	100	1	42775419	25965	-51.14	0.17	12	0.00	-1187.00	363366.00	154000	20240102	-60.58	56400	20241209	7.62	61100	-0.65	20250107	57300	5.93	20250102	144400	-57.96	20240110	56400	7.62	20241209	0.50	N	011170	5000	2138 억	10482862	N	N	647	N	N
114	20250106	160239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	200	2	0.33	4401752700	73591	62.12	60000	60500	59000	77800	42000	59900	59813.40	24.50	0	4154	62900	61400	59500	58000	56100	62150	58750	2139	17900	5000	43120	100	1	42775419	25708	-50.63	0.17	12	0.17	-1187.00	363366.00	155400	20231226	-61.33	56400	20241209	6.56	61000	-1.48	20250103	57300	4.89	20250102	144400	-58.38	20240110	56400	6.56	20241209	0.49	N	011170	5000	2138 억	10477907	N	N	647	N	N
115	20250106	150240	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	0	3	0.00	3990115500	66730	56.33	60000	60500	59000	77800	42000	59900	59794.65	24.50	0	2112	62900	61400	59500	58000	56100	62150	58750	2139	17900	5000	43120	100	1	42775419	25622	-50.46	0.16	12	0.16	-1187.00	363366.00	155400	20231226	-61.45	56400	20241209	6.21	61000	-1.80	20250103	57300	4.54	20250102	144400	-58.52	20240110	56400	6.21	20241209	0.49	N	011170	5000	2138 억	10477907	N	N	3859	N	N
116	20250106	140239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	0	3	0.00	3491812400	58417	49.31	60000	60500	59000	77800	42000	59900	59773.53	24.50	0	1380	62900	61400	59500	58000	56100	62150	58750	2139	17900	5000	43120	100	1	42775419	25622	-50.46	0.16	12	0.14	-1187.00	363366.00	155400	20231226	-61.45	56400	20241209	6.21	61000	-1.80	20250103	57300	4.54	20250102	144400	-58.52	20240110	56400	6.21	20241209	0.49	N	011170	5000	2138 억	10477907	N	N	3859	N	N
117	20250106	130238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60300	400	2	0.67	3015930300	50485	42.62	60000	60500	59000	77800	42000	59900	59738.58	24.50	0	910	62900	61400	59500	58000	56100	62150	58750	2139	17900	5000	43120	100	1	42775419	25794	-50.80	0.17	12	0.12	-1187.00	363366.00	155400	20231226	-61.20	56400	20241209	6.91	61000	-1.15	20250103	57300	5.24	20250102	144400	-58.24	20240110	56400	6.91	20241209	0.49	N	011170	5000	2138 억	10477907	N	N	3859	N	N
118	20250106	120238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60000	100	2	0.17	2644902100	44326	37.42	60000	60300	59000	77800	42000	59900	59668.41	24.50	0	-1268	62900	61400	59500	58000	56100	62150	58750	2139	17900	5000	43120	100	1	42775419	25665	-50.55	0.17	12	0.10	-1187.00	363366.00	155400	20231226	-61.39	56400	20241209	6.38	61000	-1.64	20250103	57300	4.71	20250102	144400	-58.45	20240110	56400	6.38	20241209	0.49	N	011170	5000	2138 억	10477907	N	N	3859	N	N
119	20250106	110239	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59700	-200	5	-0.33	1840580500	30926	26.11	60000	60100	59000	77800	42000	59900	59513.47	24.50	0	-4807	62900	61400	59500	58000	56100	62150	58750	2139	17900	5000	43120	100	1	42775419	25537	-50.29	0.16	12	0.07	-1187.00	363366.00	155400	20231226	-61.58	56400	20241209	5.85	61000	-2.13	20250103	57300	4.19	20250102	144400	-58.66	20240110	56400	5.85	20241209	0.49	N	011170	5000	2138 억	10477907	N	N	3859	N	N
120	20250106	100238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59500	-400	5	-0.67	1153492600	19412	16.39	60000	60000	59000	77800	42000	59900	59417.32	24.50	0	-5477	62900	61400	59500	58000	56100	62150	58750	2139	17900	5000	43120	100	1	42775419	25451	-50.13	0.16	12	0.05	-1187.00	363366.00	155400	20231226	-61.71	56400	20241209	5.50	61000	-2.46	20250103	57300	3.84	20250102	144400	-58.80	20240110	56400	5.50	20241209	0.49	N	011170	5000	2138 억	10477907	N	N	3859	N	N
121	20250106	090236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	0	3	0.00	173584200	2904	2.45	60000	60000	59300	77800	42000	59900	59766.20	24.50	0	-1914	62900	61400	59500	58000	56100	62150	58750	2139	17900	5000	43120	100	1	42775419	25622	-50.46	0.16	12	0.01	-1187.00	363366.00	155400	20231226	-61.45	56400	20241209	6.21	61000	-1.80	20250103	57300	4.54	20250102	144400	-58.52	20240110	56400	6.21	20241209	0.49	N	011170	5000	2138 억	10477907	N	N	3859	N	N
122	20250103	160238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59900	2100	2	3.63	7092304800	118078	126.38	57600	61000	57600	75100	40500	57800	60065.09	24.39	0	44084	60800	59300	58300	56800	55800	58800	56300	2139	17300	5000	41610	100	1	42775419	25622	-50.46	0.16	12	0.28	-1187.00	363366.00	156500	20231222	-61.73	56400	20241209	6.21	61000	-1.80	20250103	57300	4.54	20250102	146900	-59.22	20240103	56400	6.21	20241209	0.49	N	011170	5000	2138 억	10433078	N	N	3859	N	N
123	20250103	150238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59600	1800	2	3.11	6506721400	108276	115.89	57600	61000	57600	75100	40500	57800	60093.87	24.39	0	41738	60800	59300	58300	56800	55800	58800	56300	2139	17300	5000	41610	100	1	42775419	25494	-50.21	0.16	12	0.25	-1187.00	363366.00	156500	20231222	-61.92	56400	20241209	5.67	61000	-2.30	20250103	57300	4.01	20250102	146900	-59.43	20240103	56400	5.67	20241209	0.49	N	011170	5000	2138 억	10433078	N	N	4038	N	N
124	20250103	140238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	2600	2	4.50	5221395400	86857	92.96	57600	61000	57600	75100	40500	57800	60114.88	24.39	0	37855	60800	59300	58300	56800	55800	58800	56300	2139	17300	5000	41610	100	1	42775419	25836	-50.88	0.17	12	0.20	-1187.00	363366.00	156500	20231222	-61.41	56400	20241209	7.09	61000	-0.98	20250103	57300	5.41	20250102	146900	-58.88	20240103	56400	7.09	20241209	0.49	N	011170	5000	2138 억	10433078	N	N	4038	N	N
125	20250103	130237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	2300	2	3.98	4321907800	71965	77.02	57600	61000	57600	75100	40500	57800	60055.72	24.39	0	33866	60800	59300	58300	56800	55800	58800	56300	2139	17300	5000	41610	100	1	42775419	25708	-50.63	0.17	12	0.17	-1187.00	363366.00	156500	20231222	-61.60	56400	20241209	6.56	61000	-1.48	20250103	57300	4.89	20250102	146900	-59.09	20240103	56400	6.56	20241209	0.49	N	011170	5000	2138 억	10433078	N	N	4038	N	N
126	20250103	120237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60200	2400	2	4.15	3653887000	60892	65.17	57600	61000	57600	75100	40500	57800	60006.06	24.39	0	28177	60800	59300	58300	56800	55800	58800	56300	2139	17300	5000	41610	100	1	42775419	25751	-50.72	0.17	12	0.14	-1187.00	363366.00	156500	20231222	-61.53	56400	20241209	6.74	61000	-1.31	20250103	57300	5.06	20250102	146900	-59.02	20240103	56400	6.74	20241209	0.49	N	011170	5000	2138 억	10433078	N	N	4038	N	N
127	20250103	110238	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60400	2600	2	4.50	3150359100	52515	56.21	57600	61000	57600	75100	40500	57800	59989.74	24.39	0	25019	60800	59300	58300	56800	55800	58800	56300	2139	17300	5000	41610	100	1	42775419	25836	-50.88	0.17	12	0.12	-1187.00	363366.00	156500	20231222	-61.41	56400	20241209	7.09	61000	-0.98	20250103	57300	5.41	20250102	146900	-58.88	20240103	56400	7.09	20241209	0.49	N	011170	5000	2138 억	10433078	N	N	4038	N	N
128	20250103	100237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	60100	2300	2	3.98	2248180000	37476	40.11	57600	61000	57600	75100	40500	57800	59989.92	24.39	0	19789	60800	59300	58300	56800	55800	58800	56300	2139	17300	5000	41610	100	1	42775419	25708	-50.63	0.17	12	0.09	-1187.00	363366.00	156500	20231222	-61.60	56400	20241209	6.56	61000	-1.48	20250103	57300	4.89	20250102	146900	-59.09	20240103	56400	6.56	20241209	0.49	N	011170	5000	2138 억	10433078	N	N	4038	N	N
129	20250103	090237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-100	5	-0.17	119893700	2076	2.22	57600	58000	57600	75100	40500	57800	57752.24	24.39	0	1268	60800	59300	58300	56800	55800	58800	56300	2139	17300	5000	41610	100	1	42775419	24681	-48.61	0.16	12	0.00	-1187.00	363366.00	156500	20231222	-63.13	56400	20241209	2.30	59800	-3.51	20250102	57300	0.70	20250102	146900	-60.72	20240103	56400	2.30	20241209	0.49	N	011170	5000	2138 억	10433078	N	N	4038	N	N
130	20250102	160236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57800	-2000	5	-3.34	5327783700	92225	168.67	59400	59800	57300	77700	41900	59800	57769.29	24.38	0	-2543	62066	60932	60366	59232	58666	60650	58950	2139	17900	5000	43050	100	1	42775419	24724	-48.69	0.16	12	0.22	-1187.00	363366.00	158600	20231221	-63.56	56400	20241209	2.48	59800	-3.34	20250102	57300	0.87	20250102	154000	-62.47	20240102	56400	2.48	20241209	0.49	N	011170	5000	2138 억	10428417	N	N	4038	N	N
131	20250102	150237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-2100	5	-3.51	4985371500	86296	157.83	59400	59800	57300	77700	41900	59800	57770.57	24.38	0	-2398	62066	60932	60366	59232	58666	60650	58950	2139	17900	5000	43050	100	1	42775419	24681	-48.61	0.16	12	0.20	-1187.00	363366.00	158600	20231221	-63.62	56400	20241209	2.30	59800	-3.51	20250102	57300	0.70	20250102	154000	-62.53	20240102	56400	2.30	20241209	0.49	N	011170	5000	2138 억	10428417	N	N	2416	N	N
132	20250102	140235	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-2300	5	-3.85	4239151300	73344	134.14	59400	59800	57300	77700	41900	59800	57798.17	24.38	0	-8050	62066	60932	60366	59232	58666	60650	58950	2139	17900	5000	43050	100	1	42775419	24596	-48.44	0.16	12	0.17	-1187.00	363366.00	158600	20231221	-63.75	56400	20241209	1.95	59800	-3.85	20250102	57300	0.35	20250102	154000	-62.66	20240102	56400	1.95	20241209	0.49	N	011170	5000	2138 억	10428417	N	N	2416	N	N
133	20250102	130236	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57500	-2300	5	-3.85	3546078300	61273	112.06	59400	59800	57300	77700	41900	59800	57873.39	24.38	0	-9058	62066	60932	60366	59232	58666	60650	58950	2139	17900	5000	43050	100	1	42775419	24596	-48.44	0.16	12	0.14	-1187.00	363366.00	158600	20231221	-63.75	56400	20241209	1.95	59800	-3.85	20250102	57300	0.35	20250102	154000	-62.66	20240102	56400	1.95	20241209	0.49	N	011170	5000	2138 억	10428417	N	N	2416	N	N
134	20250102	120237	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57900	-1900	5	-3.18	2814074800	48558	88.81	59400	59800	57300	77700	41900	59800	57952.82	24.38	0	-9178	62066	60932	60366	59232	58666	60650	58950	2139	17900	5000	43050	100	1	42775419	24767	-48.78	0.16	12	0.11	-1187.00	363366.00	158600	20231221	-63.49	56400	20241209	2.66	59800	-3.18	20250102	57300	1.05	20250102	154000	-62.40	20240102	56400	2.66	20241209	0.49	N	011170	5000	2138 억	10428417	N	N	2416	N	N
135	20250102	110228	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	57700	-2100	5	-3.51	2092579300	36066	65.96	59400	59800	57300	77700	41900	59800	58020.78	24.38	0	-11759	62066	60932	60366	59232	58666	60650	58950	2139	17900	5000	43050	100	1	42775419	24681	-48.61	0.16	12	0.08	-1187.00	363366.00	158600	20231221	-63.62	56400	20241209	2.30	59800	-3.51	20250102	57300	0.70	20250102	154000	-62.53	20240102	56400	2.30	20241209	0.49	N	011170	5000	2138 억	10428417	N	N	2416	N	N
136	20250102	100235	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	58900	-900	5	-1.51	198181100	3347	6.12	59400	59800	58900	77700	41900	59800	59211.39	24.38	0	-536	62066	60932	60366	59232	58666	60650	58950	2139	17900	5000	43050	100	1	42775419	25195	-49.62	0.16	12	0.01	-1187.00	363366.00	158600	20231221	-62.86	56400	20241209	4.43	59800	-1.51	20250102	58900	0.00	20250102	154000	-61.75	20240102	56400	4.43	20241209	0.49	N	011170	5000	2138 억	10428417	N	N	2416	N	N
137	20250102	090234	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	59800	0	3	0.00	0	0	0.00	0	0	0	77700	41900	59800	0.00	24.38	0	0	62066	60932	60366	59232	58666	60650	58950	2139	17900	5000	43050	100	1	42775419	25580	-50.38	0.16	12	0.00	-1187.00	363366.00	158600	20231221	-62.30	56400	20241209	6.03	0	0.00	0	0	0.00	0	154000	-61.17	20240102	56400	6.03	20241209	0.49	N	011170	5000	2138 억	10428417	N	N	2416	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History