KissMeData/011780/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104400	-300	5	-0.29	8496269300	81476	83.05	104700	105300	103000	136100	73300	104700	104279.03	20.16	0	-21507	107766	106232	105466	103932	103166	105850	103550	1523	31400	5000	77470	100	1	27334587	28537	7.52	0.56	12	0.30	13880.00	185837.00	167000	20240715	-37.49	87300	20241209	19.59	111300	-6.20	20250121	88300	18.23	20250103	167000	-37.49	20240715	87300	19.59	20241209	0.44	N	011780	5000	1523 억	5511101	N	N	136	N	N
3	20250124	150302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104500	-200	5	-0.19	7417641400	71152	72.53	104700	105300	103000	136100	73300	104700	104250.64	20.16	0	-19742	107766	106232	105466	103932	103166	105850	103550	1523	31400	5000	77470	100	1	27334587	28565	7.53	0.56	12	0.26	13880.00	185837.00	167000	20240715	-37.43	87300	20241209	19.70	111300	-6.11	20250121	88300	18.35	20250103	167000	-37.43	20240715	87300	19.70	20241209	0.44	N	011780	5000	1523 억	5511101	N	N	777	N	N
4	20250124	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104200	-500	5	-0.48	6047864700	58054	59.18	104700	105300	103000	136100	73300	104700	104176.54	20.16	0	-13325	107766	106232	105466	103932	103166	105850	103550	1523	31400	5000	77470	100	1	27334587	28483	7.51	0.56	12	0.21	13880.00	185837.00	167000	20240715	-37.60	87300	20241209	19.36	111300	-6.38	20250121	88300	18.01	20250103	167000	-37.60	20240715	87300	19.36	20241209	0.44	N	011780	5000	1523 억	5511101	N	N	777	N	N
5	20250124	130303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104400	-300	5	-0.29	4883496900	46861	47.77	104700	105300	103000	136100	73300	104700	104212.39	20.16	0	-10682	107766	106232	105466	103932	103166	105850	103550	1523	31400	5000	77470	100	1	27334587	28537	7.52	0.56	12	0.17	13880.00	185837.00	167000	20240715	-37.49	87300	20241209	19.59	111300	-6.20	20250121	88300	18.23	20250103	167000	-37.49	20240715	87300	19.59	20241209	0.44	N	011780	5000	1523 억	5511101	N	N	777	N	N
6	20250124	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104600	-100	5	-0.10	4175315100	40077	40.85	104700	105300	103000	136100	73300	104700	104182.33	20.16	0	-8976	107766	106232	105466	103932	103166	105850	103550	1523	31400	5000	77470	100	1	27334587	28592	7.54	0.56	12	0.15	13880.00	185837.00	167000	20240715	-37.37	87300	20241209	19.82	111300	-6.02	20250121	88300	18.46	20250103	167000	-37.37	20240715	87300	19.82	20241209	0.44	N	011780	5000	1523 억	5511101	N	N	777	N	N
7	20250124	110303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104200	-500	5	-0.48	3382103600	32478	33.11	104700	105300	103000	136100	73300	104700	104135.22	20.16	0	-6540	107766	106232	105466	103932	103166	105850	103550	1523	31400	5000	77470	100	1	27334587	28483	7.51	0.56	12	0.12	13880.00	185837.00	167000	20240715	-37.60	87300	20241209	19.36	111300	-6.38	20250121	88300	18.01	20250103	167000	-37.60	20240715	87300	19.36	20241209	0.44	N	011780	5000	1523 억	5511101	N	N	777	N	N
8	20250124	100302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103600	-1100	5	-1.05	1739775200	16732	17.06	104700	104800	103000	136100	73300	104700	103978.91	20.16	0	-1890	107766	106232	105466	103932	103166	105850	103550	1523	31400	5000	77470	100	1	27334587	28319	7.46	0.56	12	0.06	13880.00	185837.00	167000	20240715	-37.96	87300	20241209	18.67	111300	-6.92	20250121	88300	17.33	20250103	167000	-37.96	20240715	87300	18.67	20241209	0.44	N	011780	5000	1523 억	5511101	N	N	777	N	N
9	20250124	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103800	-900	5	-0.86	222725100	2138	2.18	104700	104700	103600	136100	73300	104700	104174.51	20.16	0	-413	107766	106232	105466	103932	103166	105850	103550	1523	31400	5000	77470	100	1	27334587	28373	7.48	0.56	12	0.01	13880.00	185837.00	167000	20240715	-37.84	87300	20241209	18.90	111300	-6.74	20250121	88300	17.55	20250103	167000	-37.84	20240715	87300	18.90	20241209	0.44	N	011780	5000	1523 억	5511101	N	N	777	N	N
10	20250123	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104700	-1600	5	-1.51	10340317000	97960	46.13	106300	107000	104700	138100	74500	106300	105558.03	20.29	1152	-35413	111233	108766	107433	104966	103633	108100	104300	1523	31800	5000	78660	100	1	27334587	28619	7.54	0.56	12	0.36	13880.00	185837.00	167000	20240715	-37.31	87300	20241209	19.93	111300	-5.93	20250121	88300	18.57	20250103	167000	-37.31	20240715	87300	19.93	20241209	0.51	N	011780	5000	1523 억	5544950	N	N	777	N	N
11	20250123	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105100	-1200	5	-1.13	9230646700	87379	41.15	106300	107000	104800	138100	74500	106300	105638.97	20.29	1152	-32449	111233	108766	107433	104966	103633	108100	104300	1523	31800	5000	78660	100	1	27334587	28729	7.57	0.57	12	0.32	13880.00	185837.00	167000	20240715	-37.07	87300	20241209	20.39	111300	-5.57	20250121	88300	19.03	20250103	167000	-37.07	20240715	87300	20.39	20241209	0.51	N	011780	5000	1523 억	5544950	N	N	408	N	N
12	20250123	140302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105600	-700	5	-0.66	7796543800	73769	34.74	106300	107000	104800	138100	74500	106300	105688.38	20.29	1152	-28853	111233	108766	107433	104966	103633	108100	104300	1523	31800	5000	78660	100	1	27334587	28865	7.61	0.57	12	0.27	13880.00	185837.00	167000	20240715	-36.77	87300	20241209	20.96	111300	-5.12	20250121	88300	19.59	20250103	167000	-36.77	20240715	87300	20.96	20241209	0.51	N	011780	5000	1523 억	5544950	N	N	408	N	N
13	20250123	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105600	-700	5	-0.66	6376881600	60314	28.40	106300	107000	104800	138100	74500	106300	105727.77	20.29	1152	-23567	111233	108766	107433	104966	103633	108100	104300	1523	31800	5000	78660	100	1	27334587	28865	7.61	0.57	12	0.22	13880.00	185837.00	167000	20240715	-36.77	87300	20241209	20.96	111300	-5.12	20250121	88300	19.59	20250103	167000	-36.77	20240715	87300	20.96	20241209	0.51	N	011780	5000	1523 억	5544950	N	N	408	N	N
14	20250123	120301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105800	-500	5	-0.47	5380820600	50877	23.96	106300	107000	104800	138100	74500	106300	105761.05	20.29	1152	-18225	111233	108766	107433	104966	103633	108100	104300	1523	31800	5000	78660	100	1	27334587	28920	7.62	0.57	12	0.19	13880.00	185837.00	167000	20240715	-36.65	87300	20241209	21.19	111300	-4.94	20250121	88300	19.82	20250103	167000	-36.65	20240715	87300	21.19	20241209	0.51	N	011780	5000	1523 억	5544950	N	N	408	N	N
15	20250123	110302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105200	-1100	5	-1.03	4393353800	41552	19.57	106300	107000	104800	138100	74500	106300	105731.07	20.29	1152	-13539	111233	108766	107433	104966	103633	108100	104300	1523	31800	5000	78660	100	1	27334587	28756	7.58	0.57	12	0.15	13880.00	185837.00	167000	20240715	-37.01	87300	20241209	20.50	111300	-5.48	20250121	88300	19.14	20250103	167000	-37.01	20240715	87300	20.50	20241209	0.51	N	011780	5000	1523 억	5544950	N	N	408	N	N
16	20250123	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105500	-800	5	-0.75	2546363100	23997	11.30	106300	107000	105400	138100	74500	106300	106111.50	20.29	1152	-7255	111233	108766	107433	104966	103633	108100	104300	1523	31800	5000	78660	100	1	27334587	28838	7.60	0.57	12	0.09	13880.00	185837.00	167000	20240715	-36.83	87300	20241209	20.85	111300	-5.21	20250121	88300	19.48	20250103	167000	-36.83	20240715	87300	20.85	20241209	0.51	N	011780	5000	1523 억	5544950	N	N	408	N	N
17	20250123	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106200	-100	5	-0.09	344319900	3249	1.53	106300	106800	105400	138100	74500	106300	105974.29	20.29	1152	-1456	111233	108766	107433	104966	103633	108100	104300	1523	31800	5000	78660	100	1	27334587	29029	7.65	0.57	12	0.01	13880.00	185837.00	167000	20240715	-36.41	87300	20241209	21.65	111300	-4.58	20250121	88300	20.27	20250103	167000	-36.41	20240715	87300	21.65	20241209	0.51	N	011780	5000	1523 억	5544950	N	N	408	N	N
18	20250122	160300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106300	-3400	5	-3.10	22702497200	212116	42.95	109100	109900	106100	142600	76800	109700	107029.75	20.54	0	-68155	117566	113632	107366	103432	97166	115600	105400	1523	32900	5000	81170	100	1	27334587	29057	7.66	0.57	12	0.78	13880.00	185837.00	167000	20240715	-36.35	87300	20241209	21.76	111300	-4.49	20250121	88300	20.39	20250103	167000	-36.35	20240715	87300	21.76	20241209	0.54	N	011780	5000	1523 억	5614830	N	N	408	N	N
19	20250122	150300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107400	-2300	5	-2.10	20659980800	192979	39.08	109100	109900	106100	142600	76800	109700	107058.18	20.54	0	-57717	117566	113632	107366	103432	97166	115600	105400	1523	32900	5000	81170	100	1	27334587	29357	7.74	0.58	12	0.71	13880.00	185837.00	167000	20240715	-35.69	87300	20241209	23.02	111300	-3.50	20250121	88300	21.63	20250103	167000	-35.69	20240715	87300	23.02	20241209	0.54	N	011780	5000	1523 억	5614830	N	N	1114	N	N
20	20250122	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107000	-2700	5	-2.46	17591994700	164317	33.27	109100	109900	106100	142600	76800	109700	107061.32	20.54	0	-42494	117566	113632	107366	103432	97166	115600	105400	1523	32900	5000	81170	100	1	27334587	29248	7.71	0.58	12	0.60	13880.00	185837.00	167000	20240715	-35.93	87300	20241209	22.57	111300	-3.86	20250121	88300	21.18	20250103	167000	-35.93	20240715	87300	22.57	20241209	0.54	N	011780	5000	1523 억	5614830	N	N	1114	N	N
21	20250122	130300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106400	-3300	5	-3.01	15169660400	141678	28.69	109100	109900	106100	142600	76800	109700	107071.39	20.54	0	-32287	117566	113632	107366	103432	97166	115600	105400	1523	32900	5000	81170	100	1	27334587	29084	7.67	0.57	12	0.52	13880.00	185837.00	167000	20240715	-36.29	87300	20241209	21.88	111300	-4.40	20250121	88300	20.50	20250103	167000	-36.29	20240715	87300	21.88	20241209	0.54	N	011780	5000	1523 억	5614830	N	N	1114	N	N
22	20250122	120259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106900	-2800	5	-2.55	13287789300	124005	25.11	109100	109900	106100	142600	76800	109700	107155.27	20.54	0	-22185	117566	113632	107366	103432	97166	115600	105400	1523	32900	5000	81170	100	1	27334587	29221	7.70	0.58	12	0.45	13880.00	185837.00	167000	20240715	-35.99	87300	20241209	22.45	111300	-3.95	20250121	88300	21.06	20250103	167000	-35.99	20240715	87300	22.45	20241209	0.54	N	011780	5000	1523 억	5614830	N	N	1114	N	N
23	20250122	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107100	-2600	5	-2.37	11680745600	108957	22.06	109100	109900	106100	142600	76800	109700	107205.10	20.54	0	-13260	117566	113632	107366	103432	97166	115600	105400	1523	32900	5000	81170	100	1	27334587	29275	7.72	0.58	12	0.40	13880.00	185837.00	167000	20240715	-35.87	87300	20241209	22.68	111300	-3.77	20250121	88300	21.29	20250103	167000	-35.87	20240715	87300	22.68	20241209	0.54	N	011780	5000	1523 억	5614830	N	N	1114	N	N
24	20250122	100259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106900	-2800	5	-2.55	8499838000	79315	16.06	109100	109900	106100	142600	76800	109700	107165.58	20.54	0	-4172	117566	113632	107366	103432	97166	115600	105400	1523	32900	5000	81170	100	1	27334587	29221	7.70	0.58	12	0.29	13880.00	185837.00	167000	20240715	-35.99	87300	20241209	22.45	111300	-3.95	20250121	88300	21.06	20250103	167000	-35.99	20240715	87300	22.45	20241209	0.54	N	011780	5000	1523 억	5614830	N	N	1114	N	N
25	20250122	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108400	-1300	5	-1.19	957109700	8786	1.78	109100	109900	108400	142600	76800	109700	108935.77	20.54	0	-2342	117566	113632	107366	103432	97166	115600	105400	1523	32900	5000	81170	100	1	27334587	29631	7.81	0.58	12	0.03	13880.00	185837.00	167000	20240715	-35.09	87300	20241209	24.17	111300	-2.61	20250121	88300	22.76	20250103	167000	-35.09	20240715	87300	24.17	20241209	0.54	N	011780	5000	1523 억	5614830	N	N	1114	N	N
26	20250121	160258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	109700	9700	2	9.70	53140004300	492812	169.40	101400	111300	101100	130000	70000	100000	107828.99	20.69	0	-34008	104666	102332	98466	96132	92266	103500	97300	1523	30000	5000	74000	100	1	27334587	29986	7.90	0.59	12	1.80	13880.00	185837.00	167000	20240715	-34.31	87300	20241209	25.66	111300	-1.44	20250121	88300	24.24	20250103	167000	-34.31	20240715	87300	25.66	20241209	0.55	N	011780	5000	1523 억	5655267	N	N	1114	N	N
27	20250121	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	110700	10700	2	10.70	50657358800	470276	161.65	101400	111300	101100	130000	70000	100000	107718.36	20.69	0	-27782	104666	102332	98466	96132	92266	103500	97300	1523	30000	5000	74000	100	1	27334587	30259	7.98	0.60	12	1.72	13880.00	185837.00	167000	20240715	-33.71	87300	20241209	26.80	111300	-0.54	20250121	88300	25.37	20250103	167000	-33.71	20240715	87300	26.80	20241209	0.55	N	011780	5000	1523 억	5655267	N	N	6390	N	N
28	20250121	140259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	110200	10200	2	10.20	43736801000	407699	140.14	101400	110200	101100	130000	70000	100000	107277.18	20.69	0	-11939	104666	102332	98466	96132	92266	103500	97300	1523	30000	5000	74000	100	1	27334587	30123	7.94	0.59	12	1.49	13880.00	185837.00	167000	20240715	-34.01	87300	20241209	26.23	110200	0.00	20250121	88300	24.80	20250103	167000	-34.01	20240715	87300	26.23	20241209	0.55	N	011780	5000	1523 억	5655267	N	N	6390	N	N
29	20250121	130258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	108000	8000	2	8.00	36013314700	337052	115.86	101400	109200	101100	130000	70000	100000	106847.95	20.69	0	-7255	104666	102332	98466	96132	92266	103500	97300	1523	30000	5000	74000	100	1	27334587	29521	7.78	0.58	12	1.23	13880.00	185837.00	167000	20240715	-35.33	87300	20241209	23.71	109200	-1.10	20250121	88300	22.31	20250103	167000	-35.33	20240715	87300	23.71	20241209	0.55	N	011780	5000	1523 억	5655267	N	N	6390	N	N
30	20250121	120253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	107400	7400	2	7.40	32470399100	304190	104.56	101400	109200	101100	130000	70000	100000	106743.81	20.69	0	-8668	104666	102332	98466	96132	92266	103500	97300	1523	30000	5000	74000	100	1	27334587	29357	7.74	0.58	12	1.11	13880.00	185837.00	167000	20240715	-35.69	87300	20241209	23.02	109200	-1.65	20250121	88300	21.63	20250103	167000	-35.69	20240715	87300	23.02	20241209	0.55	N	011780	5000	1523 억	5655267	N	N	6390	N	N
31	20250121	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106000	6000	2	6.00	29402207500	275500	94.70	101400	109200	101100	130000	70000	100000	106723.08	20.69	0	-2042	104666	102332	98466	96132	92266	103500	97300	1523	30000	5000	74000	100	1	27334587	28975	7.64	0.57	12	1.01	13880.00	185837.00	167000	20240715	-36.53	87300	20241209	21.42	109200	-2.93	20250121	88300	20.05	20250103	167000	-36.53	20240715	87300	21.42	20241209	0.55	N	011780	5000	1523 억	5655267	N	N	6390	N	N
32	20250121	100246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105800	5800	2	5.80	24640795900	230689	79.30	101400	109200	101100	130000	70000	100000	106813.92	20.69	0	-1221	104666	102332	98466	96132	92266	103500	97300	1523	30000	5000	74000	100	1	27334587	28920	7.62	0.57	12	0.84	13880.00	185837.00	167000	20240715	-36.65	87300	20241209	21.19	109200	-3.11	20250121	88300	19.82	20250103	167000	-36.65	20240715	87300	21.19	20241209	0.55	N	011780	5000	1523 억	5655267	N	N	6390	N	N
33	20250121	090259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104300	4300	2	4.30	3681627100	35614	12.24	101400	104800	101100	130000	70000	100000	103375.84	20.69	0	8107	104666	102332	98466	96132	92266	103500	97300	1523	30000	5000	74000	100	1	27334587	28510	7.51	0.56	12	0.13	13880.00	185837.00	167000	20240715	-37.54	87300	20241209	19.47	104800	-0.48	20250121	88300	18.12	20250103	167000	-37.54	20240715	87300	19.47	20241209	0.55	N	011780	5000	1523 억	5655267	N	N	6390	N	N
34	20250120	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100000	7000	2	7.53	28697726100	289849	687.14	94600	100800	94600	120900	65100	93000	99008.46	20.65	0	33766	94800	93900	93300	92400	91800	93600	92100	1523	27900	5000	68820	100	1	27334587	27335	7.20	0.54	12	1.06	13880.00	185837.00	167000	20240715	-40.12	87300	20241209	14.55	100800	-0.79	20250120	88300	13.25	20250103	167000	-40.12	20240715	87300	14.55	20241209	0.55	N	011780	5000	1523 억	5644701	N	N	6390	N	N
35	20250120	150259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100000	7000	2	7.53	26767876000	270580	641.46	94600	100800	94600	120900	65100	93000	98927.77	20.65	0	31051	94800	93900	93300	92400	91800	93600	92100	1523	27900	5000	68820	100	1	27334587	27335	7.20	0.54	12	0.99	13880.00	185837.00	167000	20240715	-40.12	87300	20241209	14.55	100800	-0.79	20250120	88300	13.25	20250103	167000	-40.12	20240715	87300	14.55	20241209	0.55	N	011780	5000	1523 억	5644701	N	N	3050	N	N
36	20250120	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	6000	2	6.45	22024186700	223093	528.88	94600	100800	94600	120900	65100	93000	98722.00	20.65	0	26830	94800	93900	93300	92400	91800	93600	92100	1523	27900	5000	68820	100	1	27334587	27061	7.13	0.53	12	0.82	13880.00	185837.00	167000	20240715	-40.72	87300	20241209	13.40	100800	-1.79	20250120	88300	12.12	20250103	167000	-40.72	20240715	87300	13.40	20241209	0.55	N	011780	5000	1523 억	5644701	N	N	3050	N	N
37	20250120	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97400	4400	2	4.73	19879058200	201368	477.38	94600	100800	94600	120900	65100	93000	98720.05	20.65	0	26642	94800	93900	93300	92400	91800	93600	92100	1523	27900	5000	68820	100	1	27334587	26624	7.02	0.52	12	0.74	13880.00	185837.00	167000	20240715	-41.68	87300	20241209	11.57	100800	-3.37	20250120	88300	10.31	20250103	167000	-41.68	20240715	87300	11.57	20241209	0.55	N	011780	5000	1523 억	5644701	N	N	3050	N	N
38	20250120	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98500	5500	2	5.91	18223413900	184484	437.35	94600	100800	94600	120900	65100	93000	98780.46	20.65	0	26177	94800	93900	93300	92400	91800	93600	92100	1523	27900	5000	68820	100	1	27334587	26925	7.10	0.53	12	0.67	13880.00	185837.00	167000	20240715	-41.02	87300	20241209	12.83	100800	-2.28	20250120	88300	11.55	20250103	167000	-41.02	20240715	87300	12.83	20241209	0.55	N	011780	5000	1523 억	5644701	N	N	3050	N	N
39	20250120	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98700	5700	2	6.13	16655831900	168619	399.74	94600	100800	94600	120900	65100	93000	98777.91	20.65	0	29529	94800	93900	93300	92400	91800	93600	92100	1523	27900	5000	68820	100	1	27334587	26979	7.11	0.53	12	0.62	13880.00	185837.00	167000	20240715	-40.90	87300	20241209	13.06	100800	-2.08	20250120	88300	11.78	20250103	167000	-40.90	20240715	87300	13.06	20241209	0.55	N	011780	5000	1523 억	5644701	N	N	3050	N	N
40	20250120	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97900	4900	2	5.27	13348694000	135033	320.12	94600	100800	94600	120900	65100	93000	98855.05	20.65	0	30394	94800	93900	93300	92400	91800	93600	92100	1523	27900	5000	68820	100	1	27334587	26761	7.05	0.53	12	0.49	13880.00	185837.00	167000	20240715	-41.38	87300	20241209	12.14	100800	-2.88	20250120	88300	10.87	20250103	167000	-41.38	20240715	87300	12.14	20241209	0.55	N	011780	5000	1523 억	5644701	N	N	3050	N	N
41	20250120	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96600	3600	2	3.87	1277663800	13257	31.43	94600	97800	94600	120900	65100	93000	96376.54	20.65	0	2020	94800	93900	93300	92400	91800	93600	92100	1523	27900	5000	68820	100	1	27334587	26405	6.96	0.52	12	0.05	13880.00	185837.00	167000	20240715	-42.16	87300	20241209	10.65	98300	-1.73	20250107	88300	9.40	20250103	167000	-42.16	20240715	87300	10.65	20241209	0.55	N	011780	5000	1523 억	5644701	N	N	3050	N	N
42	20250117	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	-1400	5	-1.48	3932542700	42081	45.62	93400	94200	92700	122700	66100	94400	93451.79	20.67	0	-2038	96266	95332	93566	92632	90866	95800	93100	1523	28300	5000	69850	100	1	27334587	25421	6.70	0.50	12	0.15	13880.00	185837.00	167000	20240715	-44.31	87300	20241209	6.53	98300	-5.39	20250107	88300	5.32	20250103	167000	-44.31	20240715	87300	6.53	20241209	0.54	N	011780	5000	1523 억	5650238	N	N	3050	N	N
43	20250117	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	-800	5	-0.85	3441993300	36821	39.91	93400	94200	92700	122700	66100	94400	93479.06	20.67	0	-1920	96266	95332	93566	92632	90866	95800	93100	1523	28300	5000	69850	100	1	27334587	25585	6.74	0.50	12	0.13	13880.00	185837.00	167000	20240715	-43.95	87300	20241209	7.22	98300	-4.78	20250107	88300	6.00	20250103	167000	-43.95	20240715	87300	7.22	20241209	0.54	N	011780	5000	1523 억	5650238	N	N	4069	N	N
44	20250117	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93500	-900	5	-0.95	2854403800	30537	33.10	93400	94200	92700	122700	66100	94400	93473.59	20.67	0	-1491	96266	95332	93566	92632	90866	95800	93100	1523	28300	5000	69850	100	1	27334587	25558	6.74	0.50	12	0.11	13880.00	185837.00	167000	20240715	-44.01	87300	20241209	7.10	98300	-4.88	20250107	88300	5.89	20250103	167000	-44.01	20240715	87300	7.10	20241209	0.54	N	011780	5000	1523 억	5650238	N	N	4069	N	N
45	20250117	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-600	5	-0.64	2339355000	25042	27.15	93400	94200	92700	122700	66100	94400	93417.22	20.67	0	-2858	96266	95332	93566	92632	90866	95800	93100	1523	28300	5000	69850	100	1	27334587	25640	6.76	0.50	12	0.09	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	98300	-4.58	20250107	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.54	N	011780	5000	1523 억	5650238	N	N	4069	N	N
46	20250117	120258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-600	5	-0.64	1859302500	19903	21.57	93400	94200	92700	122700	66100	94400	93418.15	20.67	0	-2798	96266	95332	93566	92632	90866	95800	93100	1523	28300	5000	69850	100	1	27334587	25640	6.76	0.50	12	0.07	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	98300	-4.58	20250107	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.54	N	011780	5000	1523 억	5650238	N	N	4069	N	N
47	20250117	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	-800	5	-0.85	1457376700	15619	16.93	93400	94200	92700	122700	66100	94400	93307.87	20.67	0	-3587	96266	95332	93566	92632	90866	95800	93100	1523	28300	5000	69850	100	1	27334587	25585	6.74	0.50	12	0.06	13880.00	185837.00	167000	20240715	-43.95	87300	20241209	7.22	98300	-4.78	20250107	88300	6.00	20250103	167000	-43.95	20240715	87300	7.22	20241209	0.54	N	011780	5000	1523 억	5650238	N	N	4069	N	N
48	20250117	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	-1200	5	-1.27	934909800	10044	10.89	93400	93800	92700	122700	66100	94400	93081.29	20.67	0	-3116	96266	95332	93566	92632	90866	95800	93100	1523	28300	5000	69850	100	1	27334587	25476	6.71	0.50	12	0.04	13880.00	185837.00	167000	20240715	-44.19	87300	20241209	6.76	98300	-5.19	20250107	88300	5.55	20250103	167000	-44.19	20240715	87300	6.76	20241209	0.54	N	011780	5000	1523 억	5650238	N	N	4069	N	N
49	20250117	090258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	-1000	5	-1.06	111972400	1198	1.30	93400	93800	93300	122700	66100	94400	93465.33	20.67	0	-385	96266	95332	93566	92632	90866	95800	93100	1523	28300	5000	69850	100	1	27334587	25531	6.73	0.50	12	0.00	13880.00	185837.00	167000	20240715	-44.07	87300	20241209	6.99	98300	-4.98	20250107	88300	5.78	20250103	167000	-44.07	20240715	87300	6.99	20241209	0.54	N	011780	5000	1523 억	5650238	N	N	4069	N	N
50	20250116	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	1900	2	2.05	8593322200	91993	114.89	93400	94500	91800	120200	64800	92500	93411.17	20.62	0	-493	95033	93766	92733	91466	90433	93250	90950	1523	27700	5000	68450	100	1	27334587	25804	6.80	0.51	12	0.34	13880.00	185837.00	167000	20240715	-43.47	87300	20241209	8.13	98300	-3.97	20250107	88300	6.91	20250103	167000	-43.47	20240715	87300	8.13	20241209	0.54	N	011780	5000	1523 억	5636168	N	N	4069	N	N
51	20250116	150245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	1900	2	2.05	7548862800	80926	101.07	93400	94400	91800	120200	64800	92500	93281.06	20.62	0	-2806	95033	93766	92733	91466	90433	93250	90950	1523	27700	5000	68450	100	1	27334587	25804	6.80	0.51	12	0.30	13880.00	185837.00	167000	20240715	-43.47	87300	20241209	8.13	98300	-3.97	20250107	88300	6.91	20250103	167000	-43.47	20240715	87300	8.13	20241209	0.54	N	011780	5000	1523 억	5636168	N	N	784	N	N
52	20250116	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	1200	2	1.30	5816701200	62432	77.97	93400	94400	91800	120200	64800	92500	93168.59	20.62	0	-6561	95033	93766	92733	91466	90433	93250	90950	1523	27700	5000	68450	100	1	27334587	25613	6.75	0.50	12	0.23	13880.00	185837.00	167000	20240715	-43.89	87300	20241209	7.33	98300	-4.68	20250107	88300	6.12	20250103	167000	-43.89	20240715	87300	7.33	20241209	0.54	N	011780	5000	1523 억	5636168	N	N	784	N	N
53	20250116	130258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	1200	2	1.30	5008844000	53834	67.23	93400	94400	91800	120200	64800	92500	93042.39	20.62	0	-4060	95033	93766	92733	91466	90433	93250	90950	1523	27700	5000	68450	100	1	27334587	25613	6.75	0.50	12	0.20	13880.00	185837.00	167000	20240715	-43.89	87300	20241209	7.33	98300	-4.68	20250107	88300	6.12	20250103	167000	-43.89	20240715	87300	7.33	20241209	0.54	N	011780	5000	1523 억	5636168	N	N	784	N	N
54	20250116	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94000	1500	2	1.62	4312167200	46413	57.96	93400	94400	91800	120200	64800	92500	92908.61	20.62	0	-2884	95033	93766	92733	91466	90433	93250	90950	1523	27700	5000	68450	100	1	27334587	25695	6.77	0.51	12	0.17	13880.00	185837.00	167000	20240715	-43.71	87300	20241209	7.67	98300	-4.37	20250107	88300	6.46	20250103	167000	-43.71	20240715	87300	7.67	20241209	0.54	N	011780	5000	1523 억	5636168	N	N	784	N	N
55	20250116	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	700	2	0.76	3035057800	32801	40.96	93400	93900	91800	120200	64800	92500	92529.43	20.62	0	-7912	95033	93766	92733	91466	90433	93250	90950	1523	27700	5000	68450	100	1	27334587	25476	6.71	0.50	12	0.12	13880.00	185837.00	167000	20240715	-44.19	87300	20241209	6.76	98300	-5.19	20250107	88300	5.55	20250103	167000	-44.19	20240715	87300	6.76	20241209	0.54	N	011780	5000	1523 억	5636168	N	N	784	N	N
56	20250116	100258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	-600	5	-0.65	1918796400	20731	25.89	93400	93900	91800	120200	64800	92500	92556.87	20.62	0	-10791	95033	93766	92733	91466	90433	93250	90950	1523	27700	5000	68450	100	1	27334587	25120	6.62	0.49	12	0.08	13880.00	185837.00	167000	20240715	-44.97	87300	20241209	5.27	98300	-6.51	20250107	88300	4.08	20250103	167000	-44.97	20240715	87300	5.27	20241209	0.54	N	011780	5000	1523 억	5636168	N	N	784	N	N
57	20250116	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	1300	2	1.41	119231000	1275	1.59	93400	93900	93300	120200	64800	92500	93514.51	20.62	0	326	95033	93766	92733	91466	90433	93250	90950	1523	27700	5000	68450	100	1	27334587	25640	6.76	0.50	12	0.00	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	98300	-4.58	20250107	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.54	N	011780	5000	1523 억	5636168	N	N	784	N	N
58	20250115	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92500	500	2	0.54	7424915600	79933	155.57	92600	94000	91700	119600	64400	92000	92889.41	20.60	0	1749	94400	93200	92300	91100	90200	93800	91700	1523	27600	5000	68080	100	1	27334587	25284	6.66	0.50	12	0.29	13880.00	185837.00	167000	20240715	-44.61	87300	20241209	5.96	98300	-5.90	20250107	88300	4.76	20250103	167000	-44.61	20240715	87300	5.96	20241209	0.54	N	011780	5000	1523 억	5630315	N	N	784	N	N
59	20250115	150257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92700	700	2	0.76	6864411900	73883	143.79	92600	94000	91700	119600	64400	92000	92909.22	20.60	0	1504	94400	93200	92300	91100	90200	93800	91700	1523	27600	5000	68080	100	1	27334587	25339	6.68	0.50	12	0.27	13880.00	185837.00	167000	20240715	-44.49	87300	20241209	6.19	98300	-5.70	20250107	88300	4.98	20250103	167000	-44.49	20240715	87300	6.19	20241209	0.54	N	011780	5000	1523 억	5630315	N	N	862	N	N
60	20250115	140258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	1400	2	1.52	5388851400	58021	112.92	92600	94000	91700	119600	64400	92000	92877.60	20.60	0	3233	94400	93200	92300	91100	90200	93800	91700	1523	27600	5000	68080	100	1	27334587	25531	6.73	0.50	12	0.21	13880.00	185837.00	167000	20240715	-44.07	87300	20241209	6.99	98300	-4.98	20250107	88300	5.78	20250103	167000	-44.07	20240715	87300	6.99	20241209	0.54	N	011780	5000	1523 억	5630315	N	N	862	N	N
61	20250115	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	1100	2	1.20	4403830000	47469	92.39	92600	94000	91700	119600	64400	92000	92772.76	20.60	0	2058	94400	93200	92300	91100	90200	93800	91700	1523	27600	5000	68080	100	1	27334587	25449	6.71	0.50	12	0.17	13880.00	185837.00	167000	20240715	-44.25	87300	20241209	6.64	98300	-5.29	20250107	88300	5.44	20250103	167000	-44.25	20240715	87300	6.64	20241209	0.54	N	011780	5000	1523 억	5630315	N	N	862	N	N
62	20250115	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	1200	2	1.30	3500749600	37802	73.57	92600	94000	91700	119600	64400	92000	92607.52	20.60	0	597	94400	93200	92300	91100	90200	93800	91700	1523	27600	5000	68080	100	1	27334587	25476	6.71	0.50	12	0.14	13880.00	185837.00	167000	20240715	-44.19	87300	20241209	6.76	98300	-5.19	20250107	88300	5.55	20250103	167000	-44.19	20240715	87300	6.76	20241209	0.54	N	011780	5000	1523 억	5630315	N	N	862	N	N
63	20250115	110257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92500	500	2	0.54	2621976500	28329	55.14	92600	94000	91700	119600	64400	92000	92554.50	20.60	0	-750	94400	93200	92300	91100	90200	93800	91700	1523	27600	5000	68080	100	1	27334587	25284	6.66	0.50	12	0.10	13880.00	185837.00	167000	20240715	-44.61	87300	20241209	5.96	98300	-5.90	20250107	88300	4.76	20250103	167000	-44.61	20240715	87300	5.96	20241209	0.54	N	011780	5000	1523 억	5630315	N	N	862	N	N
64	20250115	100256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	600	2	0.65	1230278800	13230	25.75	92600	94000	92300	119600	64400	92000	92991.59	20.60	0	2930	94400	93200	92300	91100	90200	93800	91700	1523	27600	5000	68080	100	1	27334587	25312	6.67	0.50	12	0.05	13880.00	185837.00	167000	20240715	-44.55	87300	20241209	6.07	98300	-5.80	20250107	88300	4.87	20250103	167000	-44.55	20240715	87300	6.07	20241209	0.54	N	011780	5000	1523 억	5630315	N	N	862	N	N
65	20250115	090257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92800	800	2	0.87	47737000	515	1.00	92600	93000	92400	119600	64400	92000	92693.20	20.60	0	200	94400	93200	92300	91100	90200	93800	91700	1523	27600	5000	68080	100	1	27334587	25366	6.69	0.50	12	0.00	13880.00	185837.00	167000	20240715	-44.43	87300	20241209	6.30	98300	-5.60	20250107	88300	5.10	20250103	167000	-44.43	20240715	87300	6.30	20241209	0.54	N	011780	5000	1523 억	5630315	N	N	862	N	N
66	20250114	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92000	500	2	0.55	4724724400	51309	70.70	91500	93500	91400	118900	64100	91500	92083.81	20.61	0	-3908	95900	93700	92400	90200	88900	93050	89550	1523	27400	5000	67710	100	1	27334587	25148	6.63	0.50	12	0.19	13880.00	185837.00	167000	20240715	-44.91	87300	20241209	5.38	98300	-6.41	20250107	88300	4.19	20250103	167000	-44.91	20240715	87300	5.38	20241209	0.54	N	011780	5000	1523 억	5633239	N	N	862	N	N
67	20250114	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92500	1000	2	1.09	4121145100	44756	61.67	91500	93500	91400	118900	64100	91500	92080.28	20.61	0	-1206	95900	93700	92400	90200	88900	93050	89550	1523	27400	5000	67710	100	1	27334587	25284	6.66	0.50	12	0.16	13880.00	185837.00	167000	20240715	-44.61	87300	20241209	5.96	98300	-5.90	20250107	88300	4.76	20250103	167000	-44.61	20240715	87300	5.96	20241209	0.54	N	011780	5000	1523 억	5633239	N	N	6180	N	N
68	20250114	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	900	2	0.98	3645456400	39610	54.58	91500	93500	91400	118900	64100	91500	92033.74	20.61	0	-2203	95900	93700	92400	90200	88900	93050	89550	1523	27400	5000	67710	100	1	27334587	25257	6.66	0.50	12	0.14	13880.00	185837.00	167000	20240715	-44.67	87300	20241209	5.84	98300	-6.00	20250107	88300	4.64	20250103	167000	-44.67	20240715	87300	5.84	20241209	0.54	N	011780	5000	1523 억	5633239	N	N	6180	N	N
69	20250114	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92000	500	2	0.55	3051418700	33169	45.70	91500	93500	91400	118900	64100	91500	91996.10	20.61	0	-4054	95900	93700	92400	90200	88900	93050	89550	1523	27400	5000	67710	100	1	27334587	25148	6.63	0.50	12	0.12	13880.00	185837.00	167000	20240715	-44.91	87300	20241209	5.38	98300	-6.41	20250107	88300	4.19	20250103	167000	-44.91	20240715	87300	5.38	20241209	0.54	N	011780	5000	1523 억	5633239	N	N	6180	N	N
70	20250114	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	300	2	0.33	2710294100	29452	40.58	91500	93500	91400	118900	64100	91500	92024.11	20.61	0	-3384	95900	93700	92400	90200	88900	93050	89550	1523	27400	5000	67710	100	1	27334587	25093	6.61	0.49	12	0.11	13880.00	185837.00	167000	20240715	-45.03	87300	20241209	5.15	98300	-6.61	20250107	88300	3.96	20250103	167000	-45.03	20240715	87300	5.15	20241209	0.54	N	011780	5000	1523 억	5633239	N	N	6180	N	N
71	20250114	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91900	400	2	0.44	2376266500	25814	35.57	91500	93500	91400	118900	64100	91500	92053.40	20.61	0	-2413	95900	93700	92400	90200	88900	93050	89550	1523	27400	5000	67710	100	1	27334587	25120	6.62	0.49	12	0.09	13880.00	185837.00	167000	20240715	-44.97	87300	20241209	5.27	98300	-6.51	20250107	88300	4.08	20250103	167000	-44.97	20240715	87300	5.27	20241209	0.54	N	011780	5000	1523 억	5633239	N	N	6180	N	N
72	20250114	100255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	0	3	0.00	1759933300	19085	26.30	91500	93500	91400	118900	64100	91500	92215.53	20.61	0	-227	95900	93700	92400	90200	88900	93050	89550	1523	27400	5000	67710	100	1	27334587	25011	6.59	0.49	12	0.07	13880.00	185837.00	167000	20240715	-45.21	87300	20241209	4.81	98300	-6.92	20250107	88300	3.62	20250103	167000	-45.21	20240715	87300	4.81	20241209	0.54	N	011780	5000	1523 억	5633239	N	N	6180	N	N
73	20250114	090255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91800	300	2	0.33	198898900	2172	2.99	91500	92000	91400	118900	64100	91500	91574.08	20.61	0	700	95900	93700	92400	90200	88900	93050	89550	1523	27400	5000	67710	100	1	27334587	25093	6.61	0.49	12	0.01	13880.00	185837.00	167000	20240715	-45.03	87300	20241209	5.15	98300	-6.61	20250107	88300	3.96	20250103	167000	-45.03	20240715	87300	5.15	20241209	0.54	N	011780	5000	1523 억	5633239	N	N	6180	N	N
74	20250113	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91500	-3300	5	-3.48	6643750000	72253	64.61	94400	94600	91100	123200	66400	94800	91951.62	20.69	0	-19495	97866	96332	94966	93432	92066	97100	94200	1523	28400	5000	70150	100	1	27334587	25011	6.59	0.49	12	0.26	13880.00	185837.00	167000	20240715	-45.21	87300	20241209	4.81	98300	-6.92	20250107	88300	3.62	20250103	167000	-45.21	20240715	87300	4.81	20241209	0.53	N	011780	5000	1523 억	5655666	N	N	6180	N	N
75	20250113	150254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-3200	5	-3.38	5807050900	63108	56.43	94400	94600	91100	123200	66400	94800	92017.67	20.69	0	-18222	97866	96332	94966	93432	92066	97100	94200	1523	28400	5000	70150	100	1	27334587	25038	6.60	0.49	12	0.23	13880.00	185837.00	167000	20240715	-45.15	87300	20241209	4.93	98300	-6.82	20250107	88300	3.74	20250103	167000	-45.15	20240715	87300	4.93	20241209	0.53	N	011780	5000	1523 억	5655666	N	N	3764	N	N
76	20250113	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91700	-3100	5	-3.27	5017107700	54479	48.72	94400	94600	91100	123200	66400	94800	92092.51	20.69	0	-17819	97866	96332	94966	93432	92066	97100	94200	1523	28400	5000	70150	100	1	27334587	25066	6.61	0.49	12	0.20	13880.00	185837.00	167000	20240715	-45.09	87300	20241209	5.04	98300	-6.71	20250107	88300	3.85	20250103	167000	-45.09	20240715	87300	5.04	20241209	0.53	N	011780	5000	1523 억	5655666	N	N	3764	N	N
77	20250113	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91400	-3400	5	-3.59	4490602300	48725	43.57	94400	94600	91100	123200	66400	94800	92162.18	20.69	0	-17494	97866	96332	94966	93432	92066	97100	94200	1523	28400	5000	70150	100	1	27334587	24984	6.59	0.49	12	0.18	13880.00	185837.00	167000	20240715	-45.27	87300	20241209	4.70	98300	-7.02	20250107	88300	3.51	20250103	167000	-45.27	20240715	87300	4.70	20241209	0.53	N	011780	5000	1523 억	5655666	N	N	3764	N	N
78	20250113	120250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-3200	5	-3.38	3689866700	39974	35.75	94400	94600	91100	123200	66400	94800	92306.67	20.69	0	-12923	97866	96332	94966	93432	92066	97100	94200	1523	28400	5000	70150	100	1	27334587	25038	6.60	0.49	12	0.15	13880.00	185837.00	167000	20240715	-45.15	87300	20241209	4.93	98300	-6.82	20250107	88300	3.74	20250103	167000	-45.15	20240715	87300	4.93	20241209	0.53	N	011780	5000	1523 억	5655666	N	N	3764	N	N
79	20250113	110251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91600	-3200	5	-3.38	3029075700	32758	29.29	94400	94600	91100	123200	66400	94800	92468.27	20.69	0	-9518	97866	96332	94966	93432	92066	97100	94200	1523	28400	5000	70150	100	1	27334587	25038	6.60	0.49	12	0.12	13880.00	185837.00	167000	20240715	-45.15	87300	20241209	4.93	98300	-6.82	20250107	88300	3.74	20250103	167000	-45.15	20240715	87300	4.93	20241209	0.53	N	011780	5000	1523 억	5655666	N	N	3764	N	N
80	20250113	100250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92700	-2100	5	-2.22	1714501600	18472	16.52	94400	94600	91100	123200	66400	94800	92816.24	20.69	0	-2971	97866	96332	94966	93432	92066	97100	94200	1523	28400	5000	70150	100	1	27334587	25339	6.68	0.50	12	0.07	13880.00	185837.00	167000	20240715	-44.49	87300	20241209	6.19	98300	-5.70	20250107	88300	4.98	20250103	167000	-44.49	20240715	87300	6.19	20241209	0.53	N	011780	5000	1523 억	5655666	N	N	3764	N	N
81	20250113	090253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	91100	-3700	5	-3.90	223746800	2391	2.14	94400	94600	91100	123200	66400	94800	93578.75	20.69	0	81	97866	96332	94966	93432	92066	97100	94200	1523	28400	5000	70150	100	1	27334587	24902	6.56	0.49	12	0.01	13880.00	185837.00	167000	20240715	-45.45	87300	20241209	4.35	98300	-7.32	20250107	88300	3.17	20250103	167000	-45.45	20240715	87300	4.35	20241209	0.53	N	011780	5000	1523 억	5655666	Y	N	3764	N	N
82	20250110	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94800	700	2	0.74	10591365300	111608	103.75	93600	96500	93600	122300	65900	94100	94897.91	20.56	0	27606	96700	95400	94200	92900	91700	95350	92850	1523	28200	5000	69630	100	1	27334587	25913	6.83	0.51	12	0.41	13880.00	185837.00	167000	20240715	-43.23	87300	20241209	8.59	98300	-3.56	20250107	88300	7.36	20250103	167000	-43.23	20240715	87300	8.59	20241209	0.53	N	011780	5000	1523 억	5621342	N	N	3764	N	N
83	20250110	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	800	2	0.85	9636339700	101533	94.39	93600	96500	93600	122300	65900	94100	94908.45	20.56	0	25298	96700	95400	94200	92900	91700	95350	92850	1523	28200	5000	69630	100	1	27334587	25941	6.84	0.51	12	0.37	13880.00	185837.00	167000	20240715	-43.17	87300	20241209	8.71	98300	-3.46	20250107	88300	7.47	20250103	167000	-43.17	20240715	87300	8.71	20241209	0.53	N	011780	5000	1523 억	5621342	N	N	898	N	N
84	20250110	140250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94800	700	2	0.74	8184812800	86220	80.15	93600	96500	93600	122300	65900	94100	94929.40	20.56	0	22223	96700	95400	94200	92900	91700	95350	92850	1523	28200	5000	69630	100	1	27334587	25913	6.83	0.51	12	0.32	13880.00	185837.00	167000	20240715	-43.23	87300	20241209	8.59	98300	-3.56	20250107	88300	7.36	20250103	167000	-43.23	20240715	87300	8.59	20241209	0.53	N	011780	5000	1523 억	5621342	N	N	898	N	N
85	20250110	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	500	2	0.53	5956094300	62644	58.24	93600	96500	93600	122300	65900	94100	95078.45	20.56	0	13243	96700	95400	94200	92900	91700	95350	92850	1523	28200	5000	69630	100	1	27334587	25859	6.82	0.51	12	0.23	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	98300	-3.76	20250107	88300	7.13	20250103	167000	-43.35	20240715	87300	8.36	20241209	0.53	N	011780	5000	1523 억	5621342	N	N	898	N	N
86	20250110	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	400	2	0.43	4916636300	51637	48.00	93600	96500	93600	122300	65900	94100	95215.37	20.56	0	13100	96700	95400	94200	92900	91700	95350	92850	1523	28200	5000	69630	100	1	27334587	25831	6.81	0.51	12	0.19	13880.00	185837.00	167000	20240715	-43.41	87300	20241209	8.25	98300	-3.87	20250107	88300	7.02	20250103	167000	-43.41	20240715	87300	8.25	20241209	0.53	N	011780	5000	1523 억	5621342	N	N	898	N	N
87	20250110	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	800	2	0.85	4093522100	42945	39.92	93600	96500	93600	122300	65900	94100	95320.11	20.56	0	11243	96700	95400	94200	92900	91700	95350	92850	1523	28200	5000	69630	100	1	27334587	25941	6.84	0.51	12	0.16	13880.00	185837.00	167000	20240715	-43.17	87300	20241209	8.71	98300	-3.46	20250107	88300	7.47	20250103	167000	-43.17	20240715	87300	8.71	20241209	0.53	N	011780	5000	1523 억	5621342	N	N	898	N	N
88	20250110	100249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95800	1700	2	1.81	2682079600	28119	26.14	93600	96500	93600	122300	65900	94100	95383.18	20.56	0	10340	96700	95400	94200	92900	91700	95350	92850	1523	28200	5000	69630	100	1	27334587	26187	6.90	0.52	12	0.10	13880.00	185837.00	167000	20240715	-42.63	87300	20241209	9.74	98300	-2.54	20250107	88300	8.49	20250103	167000	-42.63	20240715	87300	9.74	20241209	0.53	N	011780	5000	1523 억	5621342	N	N	898	N	N
89	20250110	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94000	-100	5	-0.11	180758200	1923	1.79	93600	94700	93600	122300	65900	94100	93998.02	20.56	0	1086	96700	95400	94200	92900	91700	95350	92850	1523	28200	5000	69630	100	1	27334587	25695	6.77	0.51	12	0.01	13880.00	185837.00	167000	20240715	-43.71	87300	20241209	7.67	98300	-4.37	20250107	88300	6.46	20250103	167000	-43.71	20240715	87300	7.67	20241209	0.53	N	011780	5000	1523 억	5621342	N	N	898	N	N
90	20250109	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	0	3	0.00	10046735700	107150	130.92	94100	95500	93000	122300	65900	94100	93763.24	20.55	0	-18670	96233	95166	94033	92966	91833	94600	92400	1523	28200	5000	69630	100	1	27334587	25722	6.78	0.51	12	0.39	13880.00	185837.00	167000	20240715	-43.65	87300	20241209	7.79	98300	-4.27	20250107	88300	6.57	20250103	167000	-43.65	20240715	87300	7.79	20241209	0.54	N	011780	5000	1523 억	5617927	N	N	898	N	N
91	20250109	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-300	5	-0.32	7315054500	78111	95.44	94100	95500	93000	122300	65900	94100	93649.42	20.55	0	-13050	96233	95166	94033	92966	91833	94600	92400	1523	28200	5000	69630	100	1	27334587	25640	6.76	0.50	12	0.29	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	98300	-4.58	20250107	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.54	N	011780	5000	1523 억	5617927	N	N	462	N	N
92	20250109	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93500	-600	5	-0.64	6182983100	66024	80.67	94100	95500	93000	122300	65900	94100	93647.44	20.55	0	-14737	96233	95166	94033	92966	91833	94600	92400	1523	28200	5000	69630	100	1	27334587	25558	6.74	0.50	12	0.24	13880.00	185837.00	167000	20240715	-44.01	87300	20241209	7.10	98300	-4.88	20250107	88300	5.89	20250103	167000	-44.01	20240715	87300	7.10	20241209	0.54	N	011780	5000	1523 억	5617927	N	N	462	N	N
93	20250109	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	-800	5	-0.85	4984978700	53162	64.96	94100	95500	93000	122300	65900	94100	93769.52	20.55	0	-11455	96233	95166	94033	92966	91833	94600	92400	1523	28200	5000	69630	100	1	27334587	25503	6.72	0.50	12	0.19	13880.00	185837.00	167000	20240715	-44.13	87300	20241209	6.87	98300	-5.09	20250107	88300	5.66	20250103	167000	-44.13	20240715	87300	6.87	20241209	0.54	N	011780	5000	1523 억	5617927	N	N	462	N	N
94	20250109	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	-700	5	-0.74	4344088100	46297	56.57	94100	95500	93000	122300	65900	94100	93830.82	20.55	0	-11268	96233	95166	94033	92966	91833	94600	92400	1523	28200	5000	69630	100	1	27334587	25531	6.73	0.50	12	0.17	13880.00	185837.00	167000	20240715	-44.07	87300	20241209	6.99	98300	-4.98	20250107	88300	5.78	20250103	167000	-44.07	20240715	87300	6.99	20241209	0.54	N	011780	5000	1523 억	5617927	N	N	462	N	N
95	20250109	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	0	3	0.00	3205350000	34088	41.65	94100	95500	93200	122300	65900	94100	94031.60	20.55	0	-8023	96233	95166	94033	92966	91833	94600	92400	1523	28200	5000	69630	100	1	27334587	25722	6.78	0.51	12	0.12	13880.00	185837.00	167000	20240715	-43.65	87300	20241209	7.79	98300	-4.27	20250107	88300	6.57	20250103	167000	-43.65	20240715	87300	7.79	20241209	0.54	N	011780	5000	1523 억	5617927	N	N	462	N	N
96	20250109	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-300	5	-0.32	1864324800	19761	24.15	94100	95500	93300	122300	65900	94100	94343.77	20.55	0	-2424	96233	95166	94033	92966	91833	94600	92400	1523	28200	5000	69630	100	1	27334587	25640	6.76	0.50	12	0.07	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	98300	-4.58	20250107	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.54	N	011780	5000	1523 억	5617927	N	N	462	N	N
97	20250109	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-300	5	-0.32	216603400	2311	2.82	94100	94400	93300	122300	65900	94100	93725.51	20.55	0	-851	96233	95166	94033	92966	91833	94600	92400	1523	28200	5000	69630	100	1	27334587	25640	6.76	0.50	12	0.01	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	98300	-4.58	20250107	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.54	N	011780	5000	1523 억	5617927	N	N	462	N	N
98	20250108	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	-800	5	-0.84	7673974400	81703	74.15	94300	95100	92900	123300	66500	94900	93924.61	20.65	0	-17996	100033	97466	95733	93166	91433	98750	94450	1523	28400	5000	70220	100	1	27334587	25722	6.78	0.51	12	0.30	13880.00	185837.00	167000	20240715	-43.65	87300	20241209	7.79	98300	-4.27	20250107	88300	6.57	20250103	167000	-43.65	20240715	87300	7.79	20241209	0.53	N	011780	5000	1523 억	5643235	N	N	462	N	N
99	20250108	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-600	5	-0.63	6769826100	72098	65.43	94300	95100	92900	123300	66500	94900	93896.93	20.65	0	-16560	100033	97466	95733	93166	91433	98750	94450	1523	28400	5000	70220	100	1	27334587	25777	6.79	0.51	12	0.26	13880.00	185837.00	167000	20240715	-43.53	87300	20241209	8.02	98300	-4.07	20250107	88300	6.80	20250103	167000	-43.53	20240715	87300	8.02	20241209	0.53	N	011780	5000	1523 억	5643235	N	N	913	N	N
100	20250108	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-1100	5	-1.16	5637260500	60043	54.49	94300	95100	92900	123300	66500	94900	93886.30	20.65	0	-13614	100033	97466	95733	93166	91433	98750	94450	1523	28400	5000	70220	100	1	27334587	25640	6.76	0.50	12	0.22	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	98300	-4.58	20250107	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.53	N	011780	5000	1523 억	5643235	N	N	913	N	N
101	20250108	130250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94700	-200	5	-0.21	4528791600	48269	43.81	94300	95100	92900	123300	66500	94900	93823.02	20.65	0	-10823	100033	97466	95733	93166	91433	98750	94450	1523	28400	5000	70220	100	1	27334587	25886	6.82	0.51	12	0.18	13880.00	185837.00	167000	20240715	-43.29	87300	20241209	8.48	98300	-3.66	20250107	88300	7.25	20250103	167000	-43.29	20240715	87300	8.48	20241209	0.53	N	011780	5000	1523 억	5643235	N	N	913	N	N
102	20250108	120246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	-400	5	-0.42	4003475600	42722	38.77	94300	95100	92900	123300	66500	94900	93708.67	20.65	0	-9416	100033	97466	95733	93166	91433	98750	94450	1523	28400	5000	70220	100	1	27334587	25831	6.81	0.51	12	0.16	13880.00	185837.00	167000	20240715	-43.41	87300	20241209	8.25	98300	-3.87	20250107	88300	7.02	20250103	167000	-43.41	20240715	87300	8.25	20241209	0.53	N	011780	5000	1523 억	5643235	N	N	913	N	N
103	20250108	110247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-600	5	-0.63	3479519500	37165	33.73	94300	95100	92900	123300	66500	94900	93622.01	20.65	0	-7691	100033	97466	95733	93166	91433	98750	94450	1523	28400	5000	70220	100	1	27334587	25777	6.79	0.51	12	0.14	13880.00	185837.00	167000	20240715	-43.53	87300	20241209	8.02	98300	-4.07	20250107	88300	6.80	20250103	167000	-43.53	20240715	87300	8.02	20241209	0.53	N	011780	5000	1523 억	5643235	N	N	913	N	N
104	20250108	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	-1800	5	-1.90	2647269700	28302	25.69	94300	95100	92900	123300	66500	94900	93534.32	20.65	0	-6098	100033	97466	95733	93166	91433	98750	94450	1523	28400	5000	70220	100	1	27334587	25449	6.71	0.50	12	0.10	13880.00	185837.00	167000	20240715	-44.25	87300	20241209	6.64	98300	-5.29	20250107	88300	5.44	20250103	167000	-44.25	20240715	87300	6.64	20241209	0.53	N	011780	5000	1523 억	5643235	N	N	913	N	N
105	20250108	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	-400	5	-0.42	179615800	1907	1.73	94300	94700	93900	123300	66500	94900	94170.41	20.65	0	-718	100033	97466	95733	93166	91433	98750	94450	1523	28400	5000	70220	100	1	27334587	25831	6.81	0.51	12	0.01	13880.00	185837.00	167000	20240715	-43.41	87300	20241209	8.25	98300	-3.87	20250107	88300	7.02	20250103	167000	-43.41	20240715	87300	8.25	20241209	0.53	N	011780	5000	1523 억	5643235	N	N	913	N	N
106	20250107	160245	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94900	300	2	0.32	10585112200	110080	145.09	94700	98300	94000	122900	66300	94600	96159.07	20.67	0	-13321	96333	95466	94033	93166	91733	95900	93600	1523	28300	5000	70000	100	1	27334587	25941	6.84	0.51	12	0.40	13880.00	185837.00	167000	20240715	-43.17	87300	20241209	8.71	98300	-3.46	20250107	88300	7.47	20250103	167000	-43.17	20240715	87300	8.71	20241209	0.56	N	011780	5000	1523 억	5651347	N	N	913	N	N
107	20250107	150247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95000	400	2	0.42	9795923800	101773	134.14	94700	98300	94000	122900	66300	94600	96252.68	20.67	0	-13263	96333	95466	94033	93166	91733	95900	93600	1523	28300	5000	70000	100	1	27334587	25968	6.84	0.51	12	0.37	13880.00	185837.00	167000	20240715	-43.11	87300	20241209	8.82	98300	-3.36	20250107	88300	7.59	20250103	167000	-43.11	20240715	87300	8.82	20241209	0.56	N	011780	5000	1523 억	5651347	N	N	178	N	N
108	20250107	140246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95100	500	2	0.53	8729537900	90550	119.35	94700	98300	94000	122900	66300	94600	96405.72	20.67	0	-10739	96333	95466	94033	93166	91733	95900	93600	1523	28300	5000	70000	100	1	27334587	25995	6.85	0.51	12	0.33	13880.00	185837.00	167000	20240715	-43.05	87300	20241209	8.93	98300	-3.26	20250107	88300	7.70	20250103	167000	-43.05	20240715	87300	8.93	20241209	0.56	N	011780	5000	1523 억	5651347	N	N	178	N	N
109	20250107	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96200	1600	2	1.69	7351339500	76108	100.32	94700	98300	94000	122900	66300	94600	96590.89	20.67	0	-7140	96333	95466	94033	93166	91733	95900	93600	1523	28300	5000	70000	100	1	27334587	26296	6.93	0.52	12	0.28	13880.00	185837.00	167000	20240715	-42.40	87300	20241209	10.19	98300	-2.14	20250107	88300	8.95	20250103	167000	-42.40	20240715	87300	10.19	20241209	0.56	N	011780	5000	1523 억	5651347	N	N	178	N	N
110	20250107	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	97400	2800	2	2.96	6296543200	65207	85.95	94700	98300	94000	122900	66300	94600	96562.38	20.67	0	-1111	96333	95466	94033	93166	91733	95900	93600	1523	28300	5000	70000	100	1	27334587	26624	7.02	0.52	12	0.24	13880.00	185837.00	167000	20240715	-41.68	87300	20241209	11.57	98300	-0.92	20250107	88300	10.31	20250103	167000	-41.68	20240715	87300	11.57	20241209	0.56	N	011780	5000	1523 억	5651347	N	N	178	N	N
111	20250107	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98100	3500	2	3.70	4622405900	48076	63.37	94700	98300	94000	122900	66300	94600	96147.89	20.67	0	6702	96333	95466	94033	93166	91733	95900	93600	1523	28300	5000	70000	100	1	27334587	26815	7.07	0.53	12	0.18	13880.00	185837.00	167000	20240715	-41.26	87300	20241209	12.37	98300	-0.20	20250107	88300	11.10	20250103	167000	-41.26	20240715	87300	12.37	20241209	0.56	N	011780	5000	1523 억	5651347	N	N	178	N	N
112	20250107	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95900	1300	2	1.37	1969917600	20744	27.34	94700	96100	94000	122900	66300	94600	94963.25	20.67	0	-776	96333	95466	94033	93166	91733	95900	93600	1523	28300	5000	70000	100	1	27334587	26214	6.91	0.52	12	0.08	13880.00	185837.00	167000	20240715	-42.57	87300	20241209	9.85	96100	-0.21	20250107	88300	8.61	20250103	167000	-42.57	20240715	87300	9.85	20241209	0.56	N	011780	5000	1523 억	5651347	N	N	178	N	N
113	20250107	090247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95300	700	2	0.74	133028100	1397	1.84	94700	95700	94700	122900	66300	94600	95224.12	20.67	0	460	96333	95466	94033	93166	91733	95900	93600	1523	28300	5000	70000	100	1	27334587	26050	6.87	0.51	12	0.01	13880.00	185837.00	167000	20240715	-42.93	87300	20241209	9.16	95700	-0.42	20250107	88300	7.93	20250103	167000	-42.93	20240715	87300	9.16	20241209	0.56	N	011780	5000	1523 억	5651347	N	N	178	N	N
114	20250106	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	1500	2	1.61	7134146100	75810	60.90	93700	94900	92600	121000	65200	93100	94105.24	20.71	0	-19053	98166	95632	91966	89432	85766	96900	90700	1523	27900	5000	68890	100	1	27334587	25859	6.82	0.51	12	0.28	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	94900	-0.32	20250106	88300	7.13	20250103	167000	-43.35	20240715	87300	8.36	20241209	0.55	N	011780	5000	1523 억	5660250	N	N	178	N	N
115	20250106	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	1500	2	1.61	6149766300	65404	52.54	93700	94900	92600	121000	65200	93100	94027.37	20.71	0	-16692	98166	95632	91966	89432	85766	96900	90700	1523	27900	5000	68890	100	1	27334587	25859	6.82	0.51	12	0.24	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	94900	-0.32	20250106	88300	7.13	20250103	167000	-43.35	20240715	87300	8.36	20241209	0.55	N	011780	5000	1523 억	5660250	N	N	2135	N	N
116	20250106	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94600	1500	2	1.61	4645459600	49507	39.77	93700	94900	92600	121000	65200	93100	93834.40	20.71	0	-8253	98166	95632	91966	89432	85766	96900	90700	1523	27900	5000	68890	100	1	27334587	25859	6.82	0.51	12	0.18	13880.00	185837.00	167000	20240715	-43.35	87300	20241209	8.36	94900	-0.32	20250106	88300	7.13	20250103	167000	-43.35	20240715	87300	8.36	20241209	0.55	N	011780	5000	1523 억	5660250	N	N	2135	N	N
117	20250106	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93900	800	2	0.86	2674460400	28616	22.99	93700	94500	92600	121000	65200	93100	93460.32	20.71	0	-8971	98166	95632	91966	89432	85766	96900	90700	1523	27900	5000	68890	100	1	27334587	25667	6.77	0.51	12	0.10	13880.00	185837.00	167000	20240715	-43.77	87300	20241209	7.56	94500	0.00	20250103	88300	6.34	20250103	167000	-43.77	20240715	87300	7.56	20241209	0.55	N	011780	5000	1523 억	5660250	N	N	2135	N	N
118	20250106	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	500	2	0.54	2178095100	23320	18.73	93700	94500	92600	121000	65200	93100	93400.30	20.71	0	-6756	98166	95632	91966	89432	85766	96900	90700	1523	27900	5000	68890	100	1	27334587	25585	6.74	0.50	12	0.09	13880.00	185837.00	167000	20240715	-43.95	87300	20241209	7.22	94500	0.00	20250103	88300	6.00	20250103	167000	-43.95	20240715	87300	7.22	20241209	0.55	N	011780	5000	1523 억	5660250	N	N	2135	N	N
119	20250106	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	300	2	0.32	1606730600	17214	13.83	93700	94500	92600	121000	65200	93100	93338.60	20.71	0	-4976	98166	95632	91966	89432	85766	96900	90700	1523	27900	5000	68890	100	1	27334587	25531	6.73	0.50	12	0.06	13880.00	185837.00	167000	20240715	-44.07	87300	20241209	6.99	94500	0.00	20250103	88300	5.78	20250103	167000	-44.07	20240715	87300	6.99	20241209	0.55	N	011780	5000	1523 억	5660250	N	N	2135	N	N
120	20250106	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93600	500	2	0.54	982065700	10533	8.46	93700	94500	92600	121000	65200	93100	93237.04	20.71	0	-2219	98166	95632	91966	89432	85766	96900	90700	1523	27900	5000	68890	100	1	27334587	25585	6.74	0.50	12	0.04	13880.00	185837.00	167000	20240715	-43.95	87300	20241209	7.22	94500	0.00	20250103	88300	6.00	20250103	167000	-43.95	20240715	87300	7.22	20241209	0.55	N	011780	5000	1523 억	5660250	N	N	2135	N	N
121	20250106	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	1300	2	1.40	107525000	1144	0.92	93700	94500	93600	121000	65200	93100	93990.38	20.71	0	309	98166	95632	91966	89432	85766	96900	90700	1523	27900	5000	68890	100	1	27334587	25804	6.80	0.51	12	0.00	13880.00	185837.00	167000	20240715	-43.47	87300	20241209	8.13	94500	0.00	20250103	88300	6.91	20250103	167000	-43.47	20240715	87300	8.13	20241209	0.55	N	011780	5000	1523 억	5660250	N	N	2135	N	N
122	20250103	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	4100	2	4.61	11559672900	124335	194.83	88400	94500	88300	115700	62300	89000	92971.93	20.70	0	-504	91666	90332	89466	88132	87266	89900	87700	1523	26700	5000	65860	100	1	27334587	25449	6.71	0.50	12	0.45	13880.00	185837.00	167000	20240715	-44.25	87300	20241209	6.64	94500	-1.48	20250103	88300	5.44	20250103	167000	-44.25	20240715	87300	6.64	20241209	0.56	N	011780	5000	1523 억	5659266	N	N	2135	N	N
123	20250103	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93100	4100	2	4.61	10785915200	116033	181.82	88400	94500	88300	115700	62300	89000	92955.62	20.70	0	1860	91666	90332	89466	88132	87266	89900	87700	1523	26700	5000	65860	100	1	27334587	25449	6.71	0.50	12	0.42	13880.00	185837.00	167000	20240715	-44.25	87300	20241209	6.64	94500	-1.48	20250103	88300	5.44	20250103	167000	-44.25	20240715	87300	6.64	20241209	0.56	N	011780	5000	1523 억	5659266	N	N	2056	N	N
124	20250103	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92900	3900	2	4.38	9071364600	97558	152.87	88400	94500	88300	115700	62300	89000	92984.36	20.70	0	8051	91666	90332	89466	88132	87266	89900	87700	1523	26700	5000	65860	100	1	27334587	25394	6.69	0.50	12	0.36	13880.00	185837.00	167000	20240715	-44.37	87300	20241209	6.41	94500	-1.69	20250103	88300	5.21	20250103	167000	-44.37	20240715	87300	6.41	20241209	0.56	N	011780	5000	1523 억	5659266	N	N	2056	N	N
125	20250103	130241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	4800	2	5.39	7781033000	83708	131.17	88400	94500	88300	115700	62300	89000	92954.52	20.70	0	12135	91666	90332	89466	88132	87266	89900	87700	1523	26700	5000	65860	100	1	27334587	25640	6.76	0.50	12	0.31	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	94500	-0.74	20250103	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.56	N	011780	5000	1523 억	5659266	N	N	2056	N	N
126	20250103	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93900	4900	2	5.51	6746870200	72665	113.86	88400	94500	88300	115700	62300	89000	92849.02	20.70	0	14095	91666	90332	89466	88132	87266	89900	87700	1523	26700	5000	65860	100	1	27334587	25667	6.77	0.51	12	0.27	13880.00	185837.00	167000	20240715	-43.77	87300	20241209	7.56	94500	-0.63	20250103	88300	6.34	20250103	167000	-43.77	20240715	87300	7.56	20241209	0.56	N	011780	5000	1523 억	5659266	N	N	2056	N	N
127	20250103	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	4800	2	5.39	5703787100	61523	96.41	88400	94500	88300	115700	62300	89000	92709.89	20.70	0	15717	91666	90332	89466	88132	87266	89900	87700	1523	26700	5000	65860	100	1	27334587	25640	6.76	0.50	12	0.23	13880.00	185837.00	167000	20240715	-43.83	87300	20241209	7.45	94500	-0.74	20250103	88300	6.23	20250103	167000	-43.83	20240715	87300	7.45	20241209	0.56	N	011780	5000	1523 억	5659266	N	N	2056	N	N
128	20250103	100241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	4200	2	4.72	4100629100	44331	69.47	88400	94500	88300	115700	62300	89000	92500.34	20.70	0	18106	91666	90332	89466	88132	87266	89900	87700	1523	26700	5000	65860	100	1	27334587	25476	6.71	0.50	12	0.16	13880.00	185837.00	167000	20240715	-44.19	87300	20241209	6.76	94500	-1.38	20250103	88300	5.55	20250103	167000	-44.19	20240715	87300	6.76	20241209	0.56	N	011780	5000	1523 억	5659266	N	N	2056	N	N
129	20250103	090241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89000	0	3	0.00	201185500	2268	3.55	88400	89500	88300	115700	62300	89000	88706.00	20.70	0	-135	91666	90332	89466	88132	87266	89900	87700	1523	26700	5000	65860	100	1	27334587	24328	6.41	0.48	12	0.01	13880.00	185837.00	167000	20240715	-46.71	87300	20241209	1.95	90800	-1.98	20250102	88300	0.79	20250103	167000	-46.71	20240715	87300	1.95	20241209	0.56	N	011780	5000	1523 억	5659266	N	N	2056	N	N
130	20250102	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89000	-1600	5	-1.77	5682798700	63546	77.95	89700	90800	88600	117700	63500	90600	89428.42	20.79	0	-14888	95000	92800	90700	88500	86400	93900	89600	1523	27100	5000	67040	100	1	27334587	24328	6.41	0.48	12	0.23	13880.00	185837.00	167000	20240715	-46.71	87300	20241209	1.95	90800	-1.98	20250102	88600	0.45	20250102	167000	-46.71	20240715	87300	1.95	20241209	0.57	N	011780	5000	1523 억	5683831	N	N	2056	N	N
131	20250102	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89100	-1500	5	-1.66	4844093600	54120	66.39	89700	90800	88600	117700	63500	90600	89506.53	20.79	0	-13186	95000	92800	90700	88500	86400	93900	89600	1523	27100	5000	67040	100	1	27334587	24355	6.42	0.48	12	0.20	13880.00	185837.00	167000	20240715	-46.65	87300	20241209	2.06	90800	-1.87	20250102	88600	0.56	20250102	167000	-46.65	20240715	87300	2.06	20241209	0.57	N	011780	5000	1523 억	5683831	N	N	1587	N	N
132	20250102	140239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89200	-1400	5	-1.55	3974926800	44389	54.45	89700	90800	88600	117700	63500	90600	89547.56	20.79	0	-10708	95000	92800	90700	88500	86400	93900	89600	1523	27100	5000	67040	100	1	27334587	24382	6.43	0.48	12	0.16	13880.00	185837.00	167000	20240715	-46.59	87300	20241209	2.18	90800	-1.76	20250102	88600	0.68	20250102	167000	-46.59	20240715	87300	2.18	20241209	0.57	N	011780	5000	1523 억	5683831	N	N	1587	N	N
133	20250102	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89400	-1200	5	-1.32	3282435200	36632	44.94	89700	90800	88600	117700	63500	90600	89605.68	20.79	0	-8497	95000	92800	90700	88500	86400	93900	89600	1523	27100	5000	67040	100	1	27334587	24437	6.44	0.48	12	0.13	13880.00	185837.00	167000	20240715	-46.47	87300	20241209	2.41	90800	-1.54	20250102	88600	0.90	20250102	167000	-46.47	20240715	87300	2.41	20241209	0.57	N	011780	5000	1523 억	5683831	N	N	1587	N	N
134	20250102	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90300	-300	5	-0.33	2535800700	28307	34.72	89700	90800	88600	117700	63500	90600	89582.11	20.79	0	-7374	95000	92800	90700	88500	86400	93900	89600	1523	27100	5000	67040	100	1	27334587	24683	6.51	0.49	12	0.10	13880.00	185837.00	167000	20240715	-45.93	87300	20241209	3.44	90800	-0.55	20250102	88600	1.92	20250102	167000	-45.93	20240715	87300	3.44	20241209	0.57	N	011780	5000	1523 억	5683831	N	N	1587	N	N
135	20250102	110232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89600	-1000	5	-1.10	1854185200	20729	25.43	89700	90800	88600	117700	63500	90600	89448.85	20.79	0	-7369	95000	92800	90700	88500	86400	93900	89600	1523	27100	5000	67040	100	1	27334587	24492	6.46	0.48	12	0.08	13880.00	185837.00	167000	20240715	-46.35	87300	20241209	2.63	90800	-1.32	20250102	88600	1.13	20250102	167000	-46.35	20240715	87300	2.63	20241209	0.57	N	011780	5000	1523 억	5683831	N	N	1587	N	N
136	20250102	100239	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	89600	-1000	5	-1.10	165257200	1839	2.26	89700	90600	89600	117700	63500	90600	89862.53	20.79	0	-421	95000	92800	90700	88500	86400	93900	89600	1523	27100	5000	67040	100	1	27334587	24492	6.46	0.48	12	0.01	13880.00	185837.00	167000	20240715	-46.35	87300	20241209	2.63	90600	-1.10	20250102	89600	0.00	20250102	167000	-46.35	20240715	87300	2.63	20241209	0.57	N	011780	5000	1523 억	5683831	N	N	1587	N	N
137	20250102	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	90600	0	3	0.00	0	0	0.00	0	0	0	117700	63500	90600	0.00	20.79	0	0	95000	92800	90700	88500	86400	93900	89600	1523	27100	5000	67040	100	1	27334587	24765	6.53	0.49	12	0.00	13880.00	185837.00	167000	20240715	-45.75	87300	20241209	3.78	0	0.00	0	0	0.00	0	167000	-45.75	20240715	87300	3.78	20241209	0.57	N	011780	5000	1523 억	5683831	N	N	1587	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History