KissMeData/178920/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160928	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17880	320	2	1.82	892592340	49978	57.97	17500	18110	17290	22800	12300	17560	17859.71	9.54	9479	18573	18066	17773	17266	16973	17920	17120	147	5240	500	12640	10	1	29366322	5251	-293.11	1.67	12	0.17	-61.00	10724.00	34350	20240716	-47.95	14250	20241209	25.47	22050	-18.91	20250113	16600	7.71	20250102	34350	-47.95	20240716	14250	25.47	20241209	1.00	N	178920	500	146 억	2801906	N	N	112	N	N
3	20250124	150927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17950	390	2	2.22	850124550	47608	55.22	17500	18110	17290	22800	12300	17560	17856.76	9.54	9934	18573	18066	17773	17266	16973	17920	17120	147	5240	500	12640	10	1	29366322	5271	-294.26	1.67	12	0.16	-61.00	10724.00	34350	20240716	-47.74	14250	20241209	25.96	22050	-18.59	20250113	16600	8.13	20250102	34350	-47.74	20240716	14250	25.96	20241209	1.00	N	178920	500	146 억	2801906	N	N	1430	N	N
4	20250124	140926	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17980	420	2	2.39	770121790	43151	50.05	17500	18110	17290	22800	12300	17560	17847.14	9.54	10788	18573	18066	17773	17266	16973	17920	17120	147	5240	500	12640	10	1	29366322	5280	-294.75	1.68	12	0.15	-61.00	10724.00	34350	20240716	-47.66	14250	20241209	26.18	22050	-18.46	20250113	16600	8.31	20250102	34350	-47.66	20240716	14250	26.18	20241209	1.00	N	178920	500	146 억	2801906	N	N	1430	N	N
5	20250124	130927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18060	500	2	2.85	663101300	37197	43.14	17500	18110	17290	22800	12300	17560	17826.74	9.54	10719	18573	18066	17773	17266	16973	17920	17120	147	5240	500	12640	10	1	29366322	5304	-296.07	1.68	12	0.13	-61.00	10724.00	34350	20240716	-47.42	14250	20241209	26.74	22050	-18.10	20250113	16600	8.80	20250102	34350	-47.42	20240716	14250	26.74	20241209	1.00	N	178920	500	146 억	2801906	N	N	1430	N	N
6	20250124	120924	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17960	400	2	2.28	543611570	30569	35.45	17500	18110	17290	22800	12300	17560	17783.10	9.54	10841	18573	18066	17773	17266	16973	17920	17120	147	5240	500	12640	10	1	29366322	5274	-294.43	1.67	12	0.10	-61.00	10724.00	34350	20240716	-47.71	14250	20241209	26.04	22050	-18.55	20250113	16600	8.19	20250102	34350	-47.71	20240716	14250	26.04	20241209	1.00	N	178920	500	146 억	2801906	N	N	1430	N	N
7	20250124	110927	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18030	470	2	2.68	467275040	26322	30.53	17500	18110	17290	22800	12300	17560	17752.26	9.54	10334	18573	18066	17773	17266	16973	17920	17120	147	5240	500	12640	10	1	29366322	5295	-295.57	1.68	12	0.09	-61.00	10724.00	34350	20240716	-47.51	14250	20241209	26.53	22050	-18.23	20250113	16600	8.61	20250102	34350	-47.51	20240716	14250	26.53	20241209	1.00	N	178920	500	146 억	2801906	N	N	1430	N	N
8	20250124	100922	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17850	290	2	1.65	246739030	14018	16.26	17500	17870	17290	22800	12300	17560	17601.59	9.54	4447	18573	18066	17773	17266	16973	17920	17120	147	5240	500	12640	10	1	29366322	5242	-292.62	1.66	12	0.05	-61.00	10724.00	34350	20240716	-48.03	14250	20241209	25.26	22050	-19.05	20250113	16600	7.53	20250102	34350	-48.03	20240716	14250	25.26	20241209	1.00	N	178920	500	146 억	2801906	N	N	1430	N	N
9	20250124	090928	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17410	-150	5	-0.85	16837300	962	1.12	17500	17720	17410	22800	12300	17560	17502.39	9.54	-651	18573	18066	17773	17266	16973	17920	17120	147	5240	500	12640	10	1	29366322	5113	-285.41	1.62	12	0.00	-61.00	10724.00	34350	20240716	-49.32	14250	20241209	22.18	22050	-21.04	20250113	16600	4.88	20250102	34350	-49.32	20240716	14250	22.18	20241209	1.00	N	178920	500	146 억	2801906	N	N	1430	N	N
10	20250123	160923	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17560	-650	5	-3.57	1524468340	86183	106.17	18220	18280	17480	23650	12750	18210	17688.74	9.60	-15163	19010	18610	18360	17960	17710	18485	17835	147	5440	500	13110	10	1	29366322	5157	-287.87	1.64	12	0.29	-61.00	10724.00	34350	20240716	-48.88	14250	20241209	23.23	22050	-20.36	20250113	16600	5.78	20250102	34350	-48.88	20240716	14250	23.23	20241209	0.97	N	178920	500	146 억	2817962	N	N	1430	N	N
11	20250123	150921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17590	-620	5	-3.40	1463268540	82700	101.87	18220	18280	17480	23650	12750	18210	17693.69	9.60	-14021	19010	18610	18360	17960	17710	18485	17835	147	5440	500	13110	10	1	29366322	5166	-288.36	1.64	12	0.28	-61.00	10724.00	34350	20240716	-48.79	14250	20241209	23.44	22050	-20.23	20250113	16600	5.96	20250102	34350	-48.79	20240716	14250	23.44	20241209	0.97	N	178920	500	146 억	2817962	N	N	263	N	N
12	20250123	140922	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17630	-580	5	-3.19	1335148470	75430	92.92	18220	18280	17480	23650	12750	18210	17700.50	9.60	-13822	19010	18610	18360	17960	17710	18485	17835	147	5440	500	13110	10	1	29366322	5177	-289.02	1.64	12	0.26	-61.00	10724.00	34350	20240716	-48.68	14250	20241209	23.72	22050	-20.05	20250113	16600	6.20	20250102	34350	-48.68	20240716	14250	23.72	20241209	0.97	N	178920	500	146 억	2817962	N	N	263	N	N
13	20250123	130920	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17580	-630	5	-3.46	1227659500	69312	85.38	18220	18280	17480	23650	12750	18210	17712.08	9.60	-13037	19010	18610	18360	17960	17710	18485	17835	147	5440	500	13110	10	1	29366322	5163	-288.20	1.64	12	0.24	-61.00	10724.00	34350	20240716	-48.82	14250	20241209	23.37	22050	-20.27	20250113	16600	5.90	20250102	34350	-48.82	20240716	14250	23.37	20241209	0.97	N	178920	500	146 억	2817962	N	N	263	N	N
14	20250123	120921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17580	-630	5	-3.46	1101098860	62097	76.49	18220	18280	17480	23650	12750	18210	17731.92	9.60	-13251	19010	18610	18360	17960	17710	18485	17835	147	5440	500	13110	10	1	29366322	5163	-288.20	1.64	12	0.21	-61.00	10724.00	34350	20240716	-48.82	14250	20241209	23.37	22050	-20.27	20250113	16600	5.90	20250102	34350	-48.82	20240716	14250	23.37	20241209	0.97	N	178920	500	146 억	2817962	N	N	263	N	N
15	20250123	110912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17520	-690	5	-3.79	843220880	47393	58.38	18220	18280	17500	23650	12750	18210	17792.10	9.60	-12843	19010	18610	18360	17960	17710	18485	17835	147	5440	500	13110	10	1	29366322	5145	-287.21	1.63	12	0.16	-61.00	10724.00	34350	20240716	-49.00	14250	20241209	22.95	22050	-20.54	20250113	16600	5.54	20250102	34350	-49.00	20240716	14250	22.95	20241209	0.97	N	178920	500	146 억	2817962	N	N	263	N	N
16	20250123	100921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17750	-460	5	-2.53	552719360	30920	38.09	18220	18280	17700	23650	12750	18210	17875.79	9.60	-8781	19010	18610	18360	17960	17710	18485	17835	147	5440	500	13110	10	1	29366322	5213	-290.98	1.66	12	0.11	-61.00	10724.00	34350	20240716	-48.33	14250	20241209	24.56	22050	-19.50	20250113	16600	6.93	20250102	34350	-48.33	20240716	14250	24.56	20241209	0.97	N	178920	500	146 억	2817962	N	N	263	N	N
17	20250123	090921	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17900	-310	5	-1.70	135983810	7515	9.26	18220	18280	17880	23650	12750	18210	18094.98	9.60	-4089	19010	18610	18360	17960	17710	18485	17835	147	5440	500	13110	10	1	29366322	5257	-293.44	1.67	12	0.03	-61.00	10724.00	34350	20240716	-47.89	14250	20241209	25.61	22050	-18.82	20250113	16600	7.83	20250102	34350	-47.89	20240716	14250	25.61	20241209	0.97	N	178920	500	146 억	2817962	N	N	263	N	N
18	20250122	160914	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18210	-200	5	-1.09	1482746090	80649	87.53	18680	18760	18110	23900	12890	18410	18385.53	9.58	2869	19176	18792	18346	17962	17516	18570	17740	147	5490	500	13250	10	1	29366322	5348	-298.52	1.70	12	0.27	-61.00	10724.00	34350	20240716	-46.99	14250	20241209	27.79	22050	-17.41	20250113	16600	9.70	20250102	34350	-46.99	20240716	14250	27.79	20241209	0.96	N	178920	500	146 억	2812168	N	N	263	N	N
19	20250122	150915	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18170	-240	5	-1.30	1408273000	76552	83.08	18680	18760	18110	23900	12890	18410	18396.29	9.58	3783	19176	18792	18346	17962	17516	18570	17740	147	5490	500	13250	10	1	29366322	5336	-297.87	1.69	12	0.26	-61.00	10724.00	34350	20240716	-47.10	14250	20241209	27.51	22050	-17.60	20250113	16600	9.46	20250102	34350	-47.10	20240716	14250	27.51	20241209	0.96	N	178920	500	146 억	2812168	N	N	409	N	N
20	20250122	140913	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18230	-180	5	-0.98	1073928810	58159	63.12	18680	18760	18110	23900	12890	18410	18465.39	9.58	4016	19176	18792	18346	17962	17516	18570	17740	147	5490	500	13250	10	1	29366322	5353	-298.85	1.70	12	0.20	-61.00	10724.00	34350	20240716	-46.93	14250	20241209	27.93	22050	-17.32	20250113	16600	9.82	20250102	34350	-46.93	20240716	14250	27.93	20241209	0.96	N	178920	500	146 억	2812168	N	N	409	N	N
21	20250122	130916	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18510	100	2	0.54	822573990	44466	48.26	18680	18760	18110	23900	12890	18410	18498.94	9.58	2066	19176	18792	18346	17962	17516	18570	17740	147	5490	500	13250	10	1	29366322	5436	-303.44	1.73	12	0.15	-61.00	10724.00	34350	20240716	-46.11	14250	20241209	29.89	22050	-16.05	20250113	16600	11.51	20250102	34350	-46.11	20240716	14250	29.89	20241209	0.96	N	178920	500	146 억	2812168	N	N	409	N	N
22	20250122	120912	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18510	100	2	0.54	661039230	35739	38.79	18680	18760	18110	23900	12890	18410	18496.30	9.58	847	19176	18792	18346	17962	17516	18570	17740	147	5490	500	13250	10	1	29366322	5436	-303.44	1.73	12	0.12	-61.00	10724.00	34350	20240716	-46.11	14250	20241209	29.89	22050	-16.05	20250113	16600	11.51	20250102	34350	-46.11	20240716	14250	29.89	20241209	0.96	N	178920	500	146 억	2812168	N	N	409	N	N
23	20250122	110915	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18620	210	2	1.14	551657980	29846	32.39	18680	18760	18110	23900	12890	18410	18483.48	9.58	2523	19176	18792	18346	17962	17516	18570	17740	147	5490	500	13250	10	1	29366322	5468	-305.25	1.74	12	0.10	-61.00	10724.00	34350	20240716	-45.79	14250	20241209	30.67	22050	-15.56	20250113	16600	12.17	20250102	34350	-45.79	20240716	14250	30.67	20241209	0.96	N	178920	500	146 억	2812168	N	N	409	N	N
24	20250122	100914	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18580	170	2	0.92	312714910	17037	18.49	18680	18680	18110	23900	12890	18410	18355.05	9.58	-3285	19176	18792	18346	17962	17516	18570	17740	147	5490	500	13250	10	1	29366322	5456	-304.59	1.73	12	0.06	-61.00	10724.00	34350	20240716	-45.91	14250	20241209	30.39	22050	-15.74	20250113	16600	11.93	20250102	34350	-45.91	20240716	14250	30.39	20241209	0.96	N	178920	500	146 억	2812168	N	N	409	N	N
25	20250122	090915	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18340	-70	5	-0.38	28601440	1547	1.68	18680	18680	18320	23900	12890	18410	18488.33	9.58	-133	19176	18792	18346	17962	17516	18570	17740	147	5490	500	13250	10	1	29366322	5386	-300.66	1.71	12	0.01	-61.00	10724.00	34350	20240716	-46.61	14250	20241209	28.70	22050	-16.83	20250113	16600	10.48	20250102	34350	-46.61	20240716	14250	28.70	20241209	0.96	N	178920	500	146 억	2812168	N	N	409	N	N
26	20250121	160908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18410	-90	5	-0.49	1687786840	92022	122.78	18560	18730	17900	24050	12950	18500	18341.12	9.60	-5670	19120	18810	18510	18200	17900	18965	18355	147	5550	500	13320	10	1	29366322	5406	-301.80	1.72	12	0.31	-61.00	10724.00	34350	20240716	-46.40	14250	20241209	29.19	22050	-16.51	20250113	16600	10.90	20250102	34350	-46.40	20240716	14250	29.19	20241209	0.95	N	178920	500	146 억	2818876	N	N	409	N	N
27	20250121	150910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18450	-50	5	-0.27	1636954020	89267	119.10	18560	18730	17900	24050	12950	18500	18337.73	9.60	-5483	19120	18810	18510	18200	17900	18965	18355	147	5550	500	13320	10	1	29366322	5418	-302.46	1.72	12	0.30	-61.00	10724.00	34350	20240716	-46.29	14250	20241209	29.47	22050	-16.33	20250113	16600	11.14	20250102	34350	-46.29	20240716	14250	29.47	20241209	0.95	N	178920	500	146 억	2818876	N	N	2282	N	N
28	20250121	140911	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18570	70	2	0.38	1373665080	75050	100.13	18560	18730	17900	24050	12950	18500	18303.33	9.60	-10888	19120	18810	18510	18200	17900	18965	18355	147	5550	500	13320	10	1	29366322	5453	-304.43	1.73	12	0.26	-61.00	10724.00	34350	20240716	-45.94	14250	20241209	30.32	22050	-15.78	20250113	16600	11.87	20250102	34350	-45.94	20240716	14250	30.32	20241209	0.95	N	178920	500	146 억	2818876	N	N	2282	N	N
29	20250121	130909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18500	0	3	0.00	1050659330	57685	76.96	18560	18730	17900	24050	12950	18500	18213.74	9.60	-19318	19120	18810	18510	18200	17900	18965	18355	147	5550	500	13320	10	1	29366322	5433	-303.28	1.73	12	0.20	-61.00	10724.00	34350	20240716	-46.14	14250	20241209	29.82	22050	-16.10	20250113	16600	11.45	20250102	34350	-46.14	20240716	14250	29.82	20241209	0.95	N	178920	500	146 억	2818876	N	N	2282	N	N
30	20250121	120853	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18180	-320	5	-1.73	879206000	48339	64.49	18560	18730	17900	24050	12950	18500	18188.34	9.60	-21114	19120	18810	18510	18200	17900	18965	18355	147	5550	500	13320	10	1	29366322	5339	-298.03	1.70	12	0.16	-61.00	10724.00	34350	20240716	-47.07	14250	20241209	27.58	22050	-17.55	20250113	16600	9.52	20250102	34350	-47.07	20240716	14250	27.58	20241209	0.95	N	178920	500	146 억	2818876	N	N	2282	N	N
31	20250121	110824	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18060	-440	5	-2.38	647547240	35482	47.34	18560	18730	18050	24050	12950	18500	18250.02	9.60	-19547	19120	18810	18510	18200	17900	18965	18355	147	5550	500	13320	10	1	29366322	5304	-296.07	1.68	12	0.12	-61.00	10724.00	34350	20240716	-47.42	14250	20241209	26.74	22050	-18.10	20250113	16600	8.80	20250102	34350	-47.42	20240716	14250	26.74	20241209	0.95	N	178920	500	146 억	2818876	N	N	2282	N	N
32	20250121	100819	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18180	-320	5	-1.73	519812020	28420	37.92	18560	18730	18070	24050	12950	18500	18290.36	9.60	-16833	19120	18810	18510	18200	17900	18965	18355	147	5550	500	13320	10	1	29366322	5339	-298.03	1.70	12	0.10	-61.00	10724.00	34350	20240716	-47.07	14250	20241209	27.58	22050	-17.55	20250113	16600	9.52	20250102	34350	-47.07	20240716	14250	27.58	20241209	0.95	N	178920	500	146 억	2818876	N	N	2282	N	N
33	20250121	090911	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18640	140	2	0.76	45426090	2435	3.25	18560	18730	18440	24050	12950	18500	18655.48	9.60	-852	19120	18810	18510	18200	17900	18965	18355	147	5550	500	13320	10	1	29366322	5474	-305.57	1.74	12	0.01	-61.00	10724.00	34350	20240716	-45.74	14250	20241209	30.81	22050	-15.46	20250113	16600	12.29	20250102	34350	-45.74	20240716	14250	30.81	20241209	0.95	N	178920	500	146 억	2818876	N	N	2282	N	N
34	20250120	160857	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18500	150	2	0.82	1380752070	74682	157.28	18350	18820	18210	23850	12850	18350	18488.41	9.56	8345	18696	18522	18306	18132	17916	18610	18220	147	5500	500	13210	10	1	29366322	5433	-303.28	1.73	12	0.25	-61.00	10724.00	34350	20240716	-46.14	14250	20241209	29.82	22050	-16.10	20250113	16600	11.45	20250102	34350	-46.14	20240716	14250	29.82	20241209	0.93	N	178920	500	146 억	2808505	N	N	2282	N	N
35	20250120	150910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18450	100	2	0.54	1319373780	71365	150.29	18350	18820	18210	23850	12850	18350	18487.69	9.56	8640	18696	18522	18306	18132	17916	18610	18220	147	5500	500	13210	10	1	29366322	5418	-302.46	1.72	12	0.24	-61.00	10724.00	34350	20240716	-46.29	14250	20241209	29.47	22050	-16.33	20250113	16600	11.14	20250102	34350	-46.29	20240716	14250	29.47	20241209	0.93	N	178920	500	146 억	2808505	N	N	1982	N	N
36	20250120	140907	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18450	100	2	0.54	1212042200	65547	138.04	18350	18820	18210	23850	12850	18350	18491.19	9.56	6586	18696	18522	18306	18132	17916	18610	18220	147	5500	500	13210	10	1	29366322	5418	-302.46	1.72	12	0.22	-61.00	10724.00	34350	20240716	-46.29	14250	20241209	29.47	22050	-16.33	20250113	16600	11.14	20250102	34350	-46.29	20240716	14250	29.47	20241209	0.93	N	178920	500	146 억	2808505	N	N	1982	N	N
37	20250120	130908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18400	50	2	0.27	1079419200	58357	122.90	18350	18820	18210	23850	12850	18350	18496.83	9.56	5343	18696	18522	18306	18132	17916	18610	18220	147	5500	500	13210	10	1	29366322	5403	-301.64	1.72	12	0.20	-61.00	10724.00	34350	20240716	-46.43	14250	20241209	29.12	22050	-16.55	20250113	16600	10.84	20250102	34350	-46.43	20240716	14250	29.12	20241209	0.93	N	178920	500	146 억	2808505	N	N	1982	N	N
38	20250120	120909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18380	30	2	0.16	944947460	51044	107.50	18350	18820	18210	23850	12850	18350	18512.41	9.56	4634	18696	18522	18306	18132	17916	18610	18220	147	5500	500	13210	10	1	29366322	5398	-301.31	1.71	12	0.17	-61.00	10724.00	34350	20240716	-46.49	14250	20241209	28.98	22050	-16.64	20250113	16600	10.72	20250102	34350	-46.49	20240716	14250	28.98	20241209	0.93	N	178920	500	146 억	2808505	N	N	1982	N	N
39	20250120	110909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18290	-60	5	-0.33	827073930	44599	93.92	18350	18820	18210	23850	12850	18350	18544.68	9.56	2285	18696	18522	18306	18132	17916	18610	18220	147	5500	500	13210	10	1	29366322	5371	-299.84	1.71	12	0.15	-61.00	10724.00	34350	20240716	-46.75	14250	20241209	28.35	22050	-17.05	20250113	16600	10.18	20250102	34350	-46.75	20240716	14250	28.35	20241209	0.93	N	178920	500	146 억	2808505	N	N	1982	N	N
40	20250120	100908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18430	80	2	0.44	576650390	30909	65.09	18350	18820	18350	23850	12850	18350	18656.40	9.56	2942	18696	18522	18306	18132	17916	18610	18220	147	5500	500	13210	10	1	29366322	5412	-302.13	1.72	12	0.11	-61.00	10724.00	34350	20240716	-46.35	14250	20241209	29.33	22050	-16.42	20250113	16600	11.02	20250102	34350	-46.35	20240716	14250	29.33	20241209	0.93	N	178920	500	146 억	2808505	N	N	1982	N	N
41	20250120	090910	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18600	250	2	1.36	64068740	3459	7.28	18350	18630	18350	23850	12850	18350	18522.38	9.56	1582	18696	18522	18306	18132	17916	18610	18220	147	5500	500	13210	10	1	29366322	5462	-304.92	1.73	12	0.01	-61.00	10724.00	34350	20240716	-45.85	14250	20241209	30.53	22050	-15.65	20250113	16600	12.05	20250102	34350	-45.85	20240716	14250	30.53	20241209	0.93	N	178920	500	146 억	2808505	N	N	1982	N	N
42	20250117	160905	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18350	-40	5	-0.22	855354940	46914	101.82	18270	18480	18090	23900	12880	18390	18232.31	9.58	-7227	18883	18636	18433	18186	17983	18615	18165	147	5510	500	13240	10	1	29366322	5389	-300.82	1.71	12	0.16	-61.00	10724.00	34350	20240716	-46.58	14250	20241209	28.77	22050	-16.78	20250113	16600	10.54	20250102	34350	-46.58	20240716	14250	28.77	20241209	0.93	N	178920	500	146 억	2813458	N	N	1982	N	N
43	20250117	150909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18340	-50	5	-0.27	770942700	42326	91.86	18270	18450	18090	23900	12880	18390	18214.32	9.58	-6563	18883	18636	18433	18186	17983	18615	18165	147	5510	500	13240	10	1	29366322	5386	-300.66	1.71	12	0.14	-61.00	10724.00	34350	20240716	-46.61	14250	20241209	28.70	22050	-16.83	20250113	16600	10.48	20250102	34350	-46.61	20240716	14250	28.70	20241209	0.93	N	178920	500	146 억	2813458	N	N	1242	N	N
44	20250117	140909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18150	-240	5	-1.31	541709670	29775	64.62	18270	18390	18090	23900	12880	18390	18193.31	9.58	-7523	18883	18636	18433	18186	17983	18615	18165	147	5510	500	13240	10	1	29366322	5330	-297.54	1.69	12	0.10	-61.00	10724.00	34350	20240716	-47.16	14250	20241209	27.37	22050	-17.69	20250113	16600	9.34	20250102	34350	-47.16	20240716	14250	27.37	20241209	0.93	N	178920	500	146 억	2813458	N	N	1242	N	N
45	20250117	130907	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18110	-280	5	-1.52	454015330	24937	54.12	18270	18390	18100	23900	12880	18390	18206.35	9.58	-7473	18883	18636	18433	18186	17983	18615	18165	147	5510	500	13240	10	1	29366322	5318	-296.89	1.69	12	0.08	-61.00	10724.00	34350	20240716	-47.28	14250	20241209	27.09	22050	-17.87	20250113	16600	9.10	20250102	34350	-47.28	20240716	14250	27.09	20241209	0.93	N	178920	500	146 억	2813458	N	N	1242	N	N
46	20250117	120909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18170	-220	5	-1.20	356298300	19548	42.43	18270	18390	18160	23900	12880	18390	18226.67	9.58	-4665	18883	18636	18433	18186	17983	18615	18165	147	5510	500	13240	10	1	29366322	5336	-297.87	1.69	12	0.07	-61.00	10724.00	34350	20240716	-47.10	14250	20241209	27.51	22050	-17.60	20250113	16600	9.46	20250102	34350	-47.10	20240716	14250	27.51	20241209	0.93	N	178920	500	146 억	2813458	N	N	1242	N	N
47	20250117	110907	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18300	-90	5	-0.49	283749410	15564	33.78	18270	18390	18160	23900	12880	18390	18230.93	9.58	-2682	18883	18636	18433	18186	17983	18615	18165	147	5510	500	13240	10	1	29366322	5374	-300.00	1.71	12	0.05	-61.00	10724.00	34350	20240716	-46.72	14250	20241209	28.42	22050	-17.01	20250113	16600	10.24	20250102	34350	-46.72	20240716	14250	28.42	20241209	0.93	N	178920	500	146 억	2813458	N	N	1242	N	N
48	20250117	100909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18190	-200	5	-1.09	206187890	11316	24.56	18270	18390	18160	23900	12880	18390	18220.62	9.58	-2573	18883	18636	18433	18186	17983	18615	18165	147	5510	500	13240	10	1	29366322	5342	-298.20	1.70	12	0.04	-61.00	10724.00	34350	20240716	-47.05	14250	20241209	27.65	22050	-17.51	20250113	16600	9.58	20250102	34350	-47.05	20240716	14250	27.65	20241209	0.93	N	178920	500	146 억	2813458	N	N	1242	N	N
49	20250117	090909	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18220	-170	5	-0.92	53130800	2911	6.32	18270	18390	18210	23900	12880	18390	18250.78	9.58	87	18883	18636	18433	18186	17983	18615	18165	147	5510	500	13240	10	1	29366322	5351	-298.69	1.70	12	0.01	-61.00	10724.00	34350	20240716	-46.96	14250	20241209	27.86	22050	-17.37	20250113	16600	9.76	20250102	34350	-46.96	20240716	14250	27.86	20241209	0.93	N	178920	500	146 억	2813458	N	N	1242	N	N
50	20250116	160901	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18390	160	2	0.88	843372680	45824	64.95	18390	18680	18230	23650	12770	18230	18404.61	9.58	-12733	18783	18506	18353	18076	17923	18430	18000	147	5420	500	13120	10	1	29366322	5400	-301.48	1.71	12	0.16	-61.00	10724.00	34350	20240716	-46.46	14250	20241209	29.05	22050	-16.60	20250113	16600	10.78	20250102	34350	-46.46	20240716	14250	29.05	20241209	0.93	N	178920	500	146 억	2813822	N	N	1242	N	N
51	20250116	150817	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18270	40	2	0.22	804195650	43686	61.92	18390	18680	18230	23650	12770	18230	18408.54	9.58	-12128	18783	18506	18353	18076	17923	18430	18000	147	5420	500	13120	10	1	29366322	5365	-299.51	1.70	12	0.15	-61.00	10724.00	34350	20240716	-46.81	14250	20241209	28.21	22050	-17.14	20250113	16600	10.06	20250102	34350	-46.81	20240716	14250	28.21	20241209	0.93	N	178920	500	146 억	2813822	N	N	804	N	N
52	20250116	140906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18250	20	2	0.11	675012680	36612	51.89	18390	18680	18240	23650	12770	18230	18436.92	9.58	-9206	18783	18506	18353	18076	17923	18430	18000	147	5420	500	13120	10	1	29366322	5359	-299.18	1.70	12	0.12	-61.00	10724.00	34350	20240716	-46.87	14250	20241209	28.07	22050	-17.23	20250113	16600	9.94	20250102	34350	-46.87	20240716	14250	28.07	20241209	0.93	N	178920	500	146 억	2813822	N	N	804	N	N
53	20250116	130905	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18310	80	2	0.44	583688760	31614	44.81	18390	18680	18240	23650	12770	18230	18462.98	9.58	-6887	18783	18506	18353	18076	17923	18430	18000	147	5420	500	13120	10	1	29366322	5377	-300.16	1.71	12	0.11	-61.00	10724.00	34350	20240716	-46.70	14250	20241209	28.49	22050	-16.96	20250113	16600	10.30	20250102	34350	-46.70	20240716	14250	28.49	20241209	0.93	N	178920	500	146 억	2813822	N	N	804	N	N
54	20250116	120905	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18360	130	2	0.71	504805180	27311	38.71	18390	18680	18240	23650	12770	18230	18483.58	9.58	-4982	18783	18506	18353	18076	17923	18430	18000	147	5420	500	13120	10	1	29366322	5392	-300.98	1.71	12	0.09	-61.00	10724.00	34350	20240716	-46.55	14250	20241209	28.84	22050	-16.73	20250113	16600	10.60	20250102	34350	-46.55	20240716	14250	28.84	20241209	0.93	N	178920	500	146 억	2813822	N	N	804	N	N
55	20250116	110906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18370	140	2	0.77	467603770	25285	35.84	18390	18680	18240	23650	12770	18230	18493.33	9.58	-4070	18783	18506	18353	18076	17923	18430	18000	147	5420	500	13120	10	1	29366322	5395	-301.15	1.71	12	0.09	-61.00	10724.00	34350	20240716	-46.52	14250	20241209	28.91	22050	-16.69	20250113	16600	10.66	20250102	34350	-46.52	20240716	14250	28.91	20241209	0.93	N	178920	500	146 억	2813822	N	N	804	N	N
56	20250116	100906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18400	170	2	0.93	310419380	16717	23.69	18390	18680	18390	23650	12770	18230	18569.08	9.58	-1366	18783	18506	18353	18076	17923	18430	18000	147	5420	500	13120	10	1	29366322	5403	-301.64	1.72	12	0.06	-61.00	10724.00	34350	20240716	-46.43	14250	20241209	29.12	22050	-16.55	20250113	16600	10.84	20250102	34350	-46.43	20240716	14250	29.12	20241209	0.93	N	178920	500	146 억	2813822	N	N	804	N	N
57	20250116	090908	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18600	370	2	2.03	87948680	4733	6.71	18390	18680	18390	23650	12770	18230	18582.02	9.58	1079	18783	18506	18353	18076	17923	18430	18000	147	5420	500	13120	10	1	29366322	5462	-304.92	1.73	12	0.02	-61.00	10724.00	34350	20240716	-45.85	14250	20241209	30.53	22050	-15.65	20250113	16600	12.05	20250102	34350	-45.85	20240716	14250	30.53	20241209	0.93	N	178920	500	146 억	2813822	N	N	804	N	N
58	20250115	160903	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18230	-70	5	-0.38	1273045410	69349	48.64	18300	18630	18200	23750	12810	18300	18357.21	9.59	-9302	19440	18870	18510	17940	17580	18690	17760	147	5450	500	13170	10	1	29366322	5353	-298.85	1.70	12	0.24	-61.00	10724.00	34350	20240716	-46.93	14250	20241209	27.93	22050	-17.32	20250113	16600	9.82	20250102	34350	-46.93	20240716	14250	27.93	20241209	0.86	N	178920	500	146 억	2816049	N	N	804	N	N
59	20250115	150904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18260	-40	5	-0.22	1161170750	63217	44.34	18300	18630	18200	23750	12810	18300	18368.01	9.59	-11438	19440	18870	18510	17940	17580	18690	17760	147	5450	500	13170	10	1	29366322	5362	-299.34	1.70	12	0.22	-61.00	10724.00	34350	20240716	-46.84	14250	20241209	28.14	22050	-17.19	20250113	16600	10.00	20250102	34350	-46.84	20240716	14250	28.14	20241209	0.86	N	178920	500	146 억	2816049	N	N	717	N	N
60	20250115	140858	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18320	20	2	0.11	1040997970	56640	39.72	18300	18630	18200	23750	12810	18300	18379.20	9.59	-8318	19440	18870	18510	17940	17580	18690	17760	147	5450	500	13170	10	1	29366322	5380	-300.33	1.71	12	0.19	-61.00	10724.00	34350	20240716	-46.67	14250	20241209	28.56	22050	-16.92	20250113	16600	10.36	20250102	34350	-46.67	20240716	14250	28.56	20241209	0.86	N	178920	500	146 억	2816049	N	N	717	N	N
61	20250115	130904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18400	100	2	0.55	887328230	48265	33.85	18300	18630	18200	23750	12810	18300	18384.51	9.59	-3771	19440	18870	18510	17940	17580	18690	17760	147	5450	500	13170	10	1	29366322	5403	-301.64	1.72	12	0.16	-61.00	10724.00	34350	20240716	-46.43	14250	20241209	29.12	22050	-16.55	20250113	16600	10.84	20250102	34350	-46.43	20240716	14250	29.12	20241209	0.86	N	178920	500	146 억	2816049	N	N	717	N	N
62	20250115	120847	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18290	-10	5	-0.05	745284620	40535	28.43	18300	18630	18200	23750	12810	18300	18386.20	9.59	-3471	19440	18870	18510	17940	17580	18690	17760	147	5450	500	13170	10	1	29366322	5371	-299.84	1.71	12	0.14	-61.00	10724.00	34350	20240716	-46.75	14250	20241209	28.35	22050	-17.05	20250113	16600	10.18	20250102	34350	-46.75	20240716	14250	28.35	20241209	0.86	N	178920	500	146 억	2816049	N	N	717	N	N
63	20250115	110904	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18350	50	2	0.27	535111550	29113	20.42	18300	18630	18200	23750	12810	18300	18380.50	9.59	-5335	19440	18870	18510	17940	17580	18690	17760	147	5450	500	13170	10	1	29366322	5389	-300.82	1.71	12	0.10	-61.00	10724.00	34350	20240716	-46.58	14250	20241209	28.77	22050	-16.78	20250113	16600	10.54	20250102	34350	-46.58	20240716	14250	28.77	20241209	0.86	N	178920	500	146 억	2816049	N	N	717	N	N
64	20250115	100903	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18380	80	2	0.44	269613670	14599	10.24	18300	18630	18290	23750	12810	18300	18467.95	9.59	-899	19440	18870	18510	17940	17580	18690	17760	147	5450	500	13170	10	1	29366322	5398	-301.31	1.71	12	0.05	-61.00	10724.00	34350	20240716	-46.49	14250	20241209	28.98	22050	-16.64	20250113	16600	10.72	20250102	34350	-46.49	20240716	14250	28.98	20241209	0.86	N	178920	500	146 억	2816049	N	N	717	N	N
65	20250115	090906	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18490	190	2	1.04	43067430	2342	1.64	18300	18490	18290	23750	12810	18300	18389.17	9.59	483	19440	18870	18510	17940	17580	18690	17760	147	5450	500	13170	10	1	29366322	5430	-303.11	1.72	12	0.01	-61.00	10724.00	34350	20240716	-46.17	14250	20241209	29.75	22050	-16.15	20250113	16600	11.39	20250102	34350	-46.17	20240716	14250	29.75	20241209	0.86	N	178920	500	146 억	2816049	N	N	717	N	N
66	20250114	160847	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18300	-580	5	-3.07	2611230660	141541	16.89	18900	19080	18150	24500	13220	18880	18448.14	9.63	-7036	23326	21102	19826	17602	16326	22215	18715	147	5620	500	13590	10	1	29366322	5374	-300.00	1.71	12	0.48	-61.00	10724.00	34350	20240716	-46.72	14250	20241209	28.42	22050	-17.01	20250113	16600	10.24	20250102	34350	-46.72	20240716	14250	28.42	20241209	0.86	N	178920	500	146 억	2827364	N	N	717	N	N
67	20250114	150901	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18360	-520	5	-2.75	2479931820	134375	16.04	18900	19080	18150	24500	13220	18880	18454.83	9.63	-6716	23326	21102	19826	17602	16326	22215	18715	147	5620	500	13590	10	1	29366322	5392	-300.98	1.71	12	0.46	-61.00	10724.00	34350	20240716	-46.55	14250	20241209	28.84	22050	-16.73	20250113	16600	10.60	20250102	34350	-46.55	20240716	14250	28.84	20241209	0.86	N	178920	500	146 억	2827364	N	N	2653	N	N
68	20250114	140859	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18400	-480	5	-2.54	2122521320	114932	13.72	18900	19080	18150	24500	13220	18880	18467.09	9.63	-8175	23326	21102	19826	17602	16326	22215	18715	147	5620	500	13590	10	1	29366322	5403	-301.64	1.72	12	0.39	-61.00	10724.00	34350	20240716	-46.43	14250	20241209	29.12	22050	-16.55	20250113	16600	10.84	20250102	34350	-46.43	20240716	14250	29.12	20241209	0.86	N	178920	500	146 억	2827364	N	N	2653	N	N
69	20250114	130858	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18400	-480	5	-2.54	1956856030	105937	12.64	18900	19080	18150	24500	13220	18880	18471.31	9.63	-8710	23326	21102	19826	17602	16326	22215	18715	147	5620	500	13590	10	1	29366322	5403	-301.64	1.72	12	0.36	-61.00	10724.00	34350	20240716	-46.43	14250	20241209	29.12	22050	-16.55	20250113	16600	10.84	20250102	34350	-46.43	20240716	14250	29.12	20241209	0.86	N	178920	500	146 억	2827364	N	N	2653	N	N
70	20250114	120855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18250	-630	5	-3.34	1706732150	92318	11.02	18900	19080	18150	24500	13220	18880	18486.90	9.63	-11753	23326	21102	19826	17602	16326	22215	18715	147	5620	500	13590	10	1	29366322	5359	-299.18	1.70	12	0.31	-61.00	10724.00	34350	20240716	-46.87	14250	20241209	28.07	22050	-17.23	20250113	16600	9.94	20250102	34350	-46.87	20240716	14250	28.07	20241209	0.86	N	178920	500	146 억	2827364	N	N	2653	N	N
71	20250114	110855	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18190	-690	5	-3.65	1520315970	82076	9.79	18900	19080	18160	24500	13220	18880	18522.62	9.63	-9408	23326	21102	19826	17602	16326	22215	18715	147	5620	500	13590	10	1	29366322	5342	-298.20	1.70	12	0.28	-61.00	10724.00	34350	20240716	-47.05	14250	20241209	27.65	22050	-17.51	20250113	16600	9.58	20250102	34350	-47.05	20240716	14250	27.65	20241209	0.86	N	178920	500	146 억	2827364	N	N	2653	N	N
72	20250114	100854	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18390	-490	5	-2.60	965327180	51719	6.17	18900	19080	18380	24500	13220	18880	18664.22	9.63	-9408	23326	21102	19826	17602	16326	22215	18715	147	5620	500	13590	10	1	29366322	5400	-301.48	1.71	12	0.18	-61.00	10724.00	34350	20240716	-46.46	14250	20241209	29.05	22050	-16.60	20250113	16600	10.78	20250102	34350	-46.46	20240716	14250	29.05	20241209	0.86	N	178920	500	146 억	2827364	N	N	2653	N	N
73	20250114	090858	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18840	-40	5	-0.21	203929440	10800	1.29	18900	19080	18590	24500	13220	18880	18882.39	9.63	55	23326	21102	19826	17602	16326	22215	18715	147	5620	500	13590	10	1	29366322	5533	-308.85	1.76	12	0.04	-61.00	10724.00	34350	20240716	-45.15	14250	20241209	32.21	22050	-14.56	20250113	16600	13.49	20250102	34350	-45.15	20240716	14250	32.21	20241209	0.86	N	178920	500	146 억	2827364	N	N	2653	N	N
74	20250113	160845	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18880	100	2	0.53	16769569710	834066	987.13	18680	22050	18550	24400	13150	18780	20106.86	9.88	-77091	19566	19172	18896	18502	18226	19035	18365	147	5620	500	13520	10	1	29366322	5544	-309.51	1.76	12	2.84	-61.00	10724.00	34350	20240716	-45.04	14250	20241209	32.49	22050	-14.38	20250113	16600	13.73	20250102	34350	-45.04	20240716	14250	32.49	20241209	0.82	N	178920	500	146 억	2901259	N	N	2653	N	N
75	20250113	150850	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18950	170	2	0.91	16585248350	824309	975.58	18680	22050	18550	24400	13150	18780	20120.18	9.88	-77514	19566	19172	18896	18502	18226	19035	18365	147	5620	500	13520	10	1	29366322	5565	-310.66	1.77	12	2.81	-61.00	10724.00	34350	20240716	-44.83	14250	20241209	32.98	22050	-14.06	20250113	16600	14.16	20250102	34350	-44.83	20240716	14250	32.98	20241209	0.82	N	178920	500	146 억	2901259	N	N	1107	N	N
76	20250113	140828	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19020	240	2	1.28	16199052080	803943	951.48	18680	22050	18550	24400	13150	18780	20149.50	9.88	-76453	19566	19172	18896	18502	18226	19035	18365	147	5620	500	13520	10	1	29366322	5585	-311.80	1.77	12	2.74	-61.00	10724.00	34350	20240716	-44.63	14250	20241209	33.47	22050	-13.74	20250113	16600	14.58	20250102	34350	-44.63	20240716	14250	33.47	20241209	0.82	N	178920	500	146 억	2901259	N	N	1107	N	N
77	20250113	130838	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19010	230	2	1.22	15992661330	793091	938.64	18680	22050	18550	24400	13150	18780	20164.98	9.88	-74999	19566	19172	18896	18502	18226	19035	18365	147	5620	500	13520	10	1	29366322	5583	-311.64	1.77	12	2.70	-61.00	10724.00	34350	20240716	-44.66	14250	20241209	33.40	22050	-13.79	20250113	16600	14.52	20250102	34350	-44.66	20240716	14250	33.40	20241209	0.82	N	178920	500	146 억	2901259	N	N	1107	N	N
78	20250113	120841	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19180	400	2	2.13	15293674260	756414	895.23	18680	22050	18550	24400	13150	18780	20218.66	9.88	-68550	19566	19172	18896	18502	18226	19035	18365	147	5620	500	13520	10	1	29366322	5632	-314.43	1.79	12	2.58	-61.00	10724.00	34350	20240716	-44.16	14250	20241209	34.60	22050	-13.02	20250113	16600	15.54	20250102	34350	-44.16	20240716	14250	34.60	20241209	0.82	N	178920	500	146 억	2901259	N	N	1107	N	N
79	20250113	110838	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19140	360	2	1.92	14913828020	736602	871.78	18680	22050	18550	24400	13150	18780	20246.79	9.88	-68394	19566	19172	18896	18502	18226	19035	18365	147	5620	500	13520	10	1	29366322	5621	-313.77	1.78	12	2.51	-61.00	10724.00	34350	20240716	-44.28	14250	20241209	34.32	22050	-13.20	20250113	16600	15.30	20250102	34350	-44.28	20240716	14250	34.32	20241209	0.82	N	178920	500	146 억	2901259	N	N	1107	N	N
80	20250113	100838	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19460	680	2	3.62	12929419470	633451	749.70	18680	22050	18550	24400	13150	18780	20411.08	9.88	-59206	19566	19172	18896	18502	18226	19035	18365	147	5620	500	13520	10	1	29366322	5715	-319.02	1.81	12	2.16	-61.00	10724.00	34350	20240716	-43.35	14250	20241209	36.56	22050	-11.75	20250113	16600	17.23	20250102	34350	-43.35	20240716	14250	36.56	20241209	0.82	N	178920	500	146 억	2901259	N	N	1107	N	N
81	20250113	090844	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18700	-80	5	-0.43	59148000	3171	3.75	18680	18770	18550	24400	13150	18780	18652.79	9.88	302	19566	19172	18896	18502	18226	19035	18365	147	5620	500	13520	10	1	29366322	5492	-306.56	1.74	12	0.01	-61.00	10724.00	34350	20240716	-45.56	14250	20241209	31.23	20250	-7.65	20250108	16600	12.65	20250102	34350	-45.56	20240716	14250	31.23	20241209	0.82	N	178920	500	146 억	2901259	N	N	1107	N	N
82	20250110	160820	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18780	-230	5	-1.21	1584720410	84038	62.05	19150	19290	18620	24700	13310	19010	18857.19	9.88	1494	20596	19802	19406	18612	18216	19605	18415	147	5690	500	13680	10	1	29366322	5515	-307.87	1.75	12	0.29	-61.00	10724.00	34350	20240716	-45.33	14250	20241209	31.79	20250	-7.26	20250108	16600	13.13	20250102	34350	-45.33	20240716	14250	31.79	20241209	0.83	N	178920	500	146 억	2902837	N	N	1106	N	N
83	20250110	150830	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18650	-360	5	-1.89	1476024340	78222	57.76	19150	19290	18650	24700	13310	19010	18869.68	9.88	3904	20596	19802	19406	18612	18216	19605	18415	147	5690	500	13680	10	1	29366322	5477	-305.74	1.74	12	0.27	-61.00	10724.00	34350	20240716	-45.71	14250	20241209	30.88	20250	-7.90	20250108	16600	12.35	20250102	34350	-45.71	20240716	14250	30.88	20241209	0.83	N	178920	500	146 억	2902837	N	N	583	N	N
84	20250110	140834	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18720	-290	5	-1.53	1274434490	67436	49.80	19150	19290	18670	24700	13310	19010	18898.42	9.88	2628	20596	19802	19406	18612	18216	19605	18415	147	5690	500	13680	10	1	29366322	5497	-306.89	1.75	12	0.23	-61.00	10724.00	34350	20240716	-45.50	14250	20241209	31.37	20250	-7.56	20250108	16600	12.77	20250102	34350	-45.50	20240716	14250	31.37	20241209	0.83	N	178920	500	146 억	2902837	N	N	583	N	N
85	20250110	130834	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18740	-270	5	-1.42	1095461160	57878	42.74	19150	19290	18730	24700	13310	19010	18927.07	9.88	2034	20596	19802	19406	18612	18216	19605	18415	147	5690	500	13680	10	1	29366322	5503	-307.21	1.75	12	0.20	-61.00	10724.00	34350	20240716	-45.44	14250	20241209	31.51	20250	-7.46	20250108	16600	12.89	20250102	34350	-45.44	20240716	14250	31.51	20241209	0.83	N	178920	500	146 억	2902837	N	N	583	N	N
86	20250110	120835	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18840	-170	5	-0.89	906335400	47830	35.32	19150	19290	18760	24700	13310	19010	18949.10	9.88	2065	20596	19802	19406	18612	18216	19605	18415	147	5690	500	13680	10	1	29366322	5533	-308.85	1.76	12	0.16	-61.00	10724.00	34350	20240716	-45.15	14250	20241209	32.21	20250	-6.96	20250108	16600	13.49	20250102	34350	-45.15	20240716	14250	32.21	20241209	0.83	N	178920	500	146 억	2902837	N	N	583	N	N
87	20250110	110833	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18870	-140	5	-0.74	741127270	39084	28.86	19150	19290	18760	24700	13310	19010	18962.42	9.88	1609	20596	19802	19406	18612	18216	19605	18415	147	5690	500	13680	10	1	29366322	5541	-309.34	1.76	12	0.13	-61.00	10724.00	34350	20240716	-45.07	14250	20241209	32.42	20250	-6.81	20250108	16600	13.67	20250102	34350	-45.07	20240716	14250	32.42	20241209	0.83	N	178920	500	146 억	2902837	N	N	583	N	N
88	20250110	100831	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19020	10	2	0.05	387369760	20310	15.00	19150	19290	18910	24700	13310	19010	19072.87	9.88	-468	20596	19802	19406	18612	18216	19605	18415	147	5690	500	13680	10	1	29366322	5585	-311.80	1.77	12	0.07	-61.00	10724.00	34350	20240716	-44.63	14250	20241209	33.47	20250	-6.07	20250108	16600	14.58	20250102	34350	-44.63	20240716	14250	33.47	20241209	0.83	N	178920	500	146 억	2902837	N	N	583	N	N
89	20250110	090835	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19150	140	2	0.74	46977910	2452	1.81	19150	19290	19060	24700	13310	19010	19159.20	9.88	-553	20596	19802	19406	18612	18216	19605	18415	147	5690	500	13680	10	1	29366322	5624	-313.93	1.79	12	0.01	-61.00	10724.00	34350	20240716	-44.25	14250	20241209	34.39	20250	-5.43	20250108	16600	15.36	20250102	34350	-44.25	20240716	14250	34.39	20241209	0.83	N	178920	500	146 억	2902837	N	N	583	N	N
90	20250109	160826	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19010	-790	5	-3.99	2601179290	135032	82.58	20200	20200	19010	25700	13860	19800	19264.59	10.01	-36598	21200	20500	19550	18850	17900	20850	19200	147	5900	500	14250	10	1	29366322	5583	-311.64	1.77	12	0.46	-61.00	10724.00	34350	20240716	-44.66	14250	20241209	33.40	20250	-6.12	20250108	16600	14.52	20250102	34350	-44.66	20240716	14250	33.40	20241209	0.81	N	178920	500	146 억	2938720	N	N	583	N	N
91	20250109	150821	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19260	-540	5	-2.73	1894244970	97916	59.88	20200	20200	19110	25700	13860	19800	19345.61	10.01	-40059	21200	20500	19550	18850	17900	20850	19200	147	5900	500	14250	10	1	29366322	5656	-315.74	1.80	12	0.33	-61.00	10724.00	34350	20240716	-43.93	14250	20241209	35.16	20250	-4.89	20250108	16600	16.02	20250102	34350	-43.93	20240716	14250	35.16	20241209	0.81	N	178920	500	146 억	2938720	N	N	392	N	N
92	20250109	140828	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19230	-570	5	-2.88	1663133510	85912	52.54	20200	20200	19110	25700	13860	19800	19358.57	10.01	-35940	21200	20500	19550	18850	17900	20850	19200	147	5900	500	14250	10	1	29366322	5647	-315.25	1.79	12	0.29	-61.00	10724.00	34350	20240716	-44.02	14250	20241209	34.95	20250	-5.04	20250108	16600	15.84	20250102	34350	-44.02	20240716	14250	34.95	20241209	0.81	N	178920	500	146 억	2938720	N	N	392	N	N
93	20250109	130828	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19370	-430	5	-2.17	1465278100	75647	46.26	20200	20200	19110	25700	13860	19800	19369.94	10.01	-30081	21200	20500	19550	18850	17900	20850	19200	147	5900	500	14250	10	1	29366322	5688	-317.54	1.81	12	0.26	-61.00	10724.00	34350	20240716	-43.61	14250	20241209	35.93	20250	-4.35	20250108	16600	16.69	20250102	34350	-43.61	20240716	14250	35.93	20241209	0.81	N	178920	500	146 억	2938720	N	N	392	N	N
94	20250109	120828	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19420	-380	5	-1.92	1266235380	65394	39.99	20200	20200	19110	25700	13860	19800	19363.17	10.01	-22892	21200	20500	19550	18850	17900	20850	19200	147	5900	500	14250	10	1	29366322	5703	-318.36	1.81	12	0.22	-61.00	10724.00	34350	20240716	-43.46	14250	20241209	36.28	20250	-4.10	20250108	16600	16.99	20250102	34350	-43.46	20240716	14250	36.28	20241209	0.81	N	178920	500	146 억	2938720	N	N	392	N	N
95	20250109	110833	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19260	-540	5	-2.73	977410290	50436	30.84	20200	20200	19110	25700	13860	19800	19379.22	10.01	-16050	21200	20500	19550	18850	17900	20850	19200	147	5900	500	14250	10	1	29366322	5656	-315.74	1.80	12	0.17	-61.00	10724.00	34350	20240716	-43.93	14250	20241209	35.16	20250	-4.89	20250108	16600	16.02	20250102	34350	-43.93	20240716	14250	35.16	20241209	0.81	N	178920	500	146 억	2938720	N	N	392	N	N
96	20250109	100830	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19160	-640	5	-3.23	482193920	24692	15.10	20200	20200	19160	25700	13860	19800	19528.35	10.01	-10139	21200	20500	19550	18850	17900	20850	19200	147	5900	500	14250	10	1	29366322	5627	-314.10	1.79	12	0.08	-61.00	10724.00	34350	20240716	-44.22	14250	20241209	34.46	20250	-5.38	20250108	16600	15.42	20250102	34350	-44.22	20240716	14250	34.46	20241209	0.81	N	178920	500	146 억	2938720	N	N	392	N	N
97	20250109	090833	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19650	-150	5	-0.76	132561980	6731	4.12	20200	20200	19310	25700	13860	19800	19694.25	10.01	-2160	21200	20500	19550	18850	17900	20850	19200	147	5900	500	14250	10	1	29366322	5770	-322.13	1.83	12	0.02	-61.00	10724.00	34350	20240716	-42.79	14250	20241209	37.89	20250	-2.96	20250108	16600	18.37	20250102	34350	-42.79	20240716	14250	37.89	20241209	0.81	N	178920	500	146 억	2938720	N	N	392	N	N
98	20250108	160822	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19800	990	2	5.26	3228488240	163368	207.16	18810	20250	18600	24450	13170	18810	19762.06	9.97	-329	19490	19150	18980	18640	18470	19065	18555	147	5640	500	13540	10	1	29366322	5815	-324.59	1.85	12	0.56	-61.00	10724.00	34350	20240716	-42.36	14250	20241209	38.95	20250	-2.22	20250108	16600	19.28	20250102	34350	-42.36	20240716	14250	38.95	20241209	0.77	N	178920	500	146 억	2926946	N	N	392	N	N
99	20250108	150825	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19930	1120	2	5.95	3098612450	156848	198.89	18810	20250	18600	24450	13170	18810	19755.52	9.97	3176	19490	19150	18980	18640	18470	19065	18555	147	5640	500	13540	10	1	29366322	5853	-326.72	1.86	12	0.53	-61.00	10724.00	34350	20240716	-41.98	14250	20241209	39.86	20250	-1.58	20250108	16600	20.06	20250102	34350	-41.98	20240716	14250	39.86	20241209	0.77	N	178920	500	146 억	2926946	N	N	815	N	N
100	20250108	140827	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19980	1170	2	6.22	2618798600	132793	168.39	18810	20250	18600	24450	13170	18810	19720.92	9.97	9560	19490	19150	18980	18640	18470	19065	18555	147	5640	500	13540	10	1	29366322	5867	-327.54	1.86	12	0.45	-61.00	10724.00	34350	20240716	-41.83	14250	20241209	40.21	20250	-1.33	20250108	16600	20.36	20250102	34350	-41.83	20240716	14250	40.21	20241209	0.77	N	178920	500	146 억	2926946	N	N	815	N	N
101	20250108	130826	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19950	1140	2	6.06	1870224680	95498	121.10	18810	19950	18600	24450	13170	18810	19583.92	9.97	11996	19490	19150	18980	18640	18470	19065	18555	147	5640	500	13540	10	1	29366322	5859	-327.05	1.86	12	0.33	-61.00	10724.00	34350	20240716	-41.92	14250	20241209	40.00	19950	0.00	20250108	16600	20.18	20250102	34350	-41.92	20240716	14250	40.00	20241209	0.77	N	178920	500	146 억	2926946	N	N	815	N	N
102	20250108	120823	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19890	1080	2	5.74	1464681870	75108	95.24	18810	19890	18600	24450	13170	18810	19501.02	9.97	15597	19490	19150	18980	18640	18470	19065	18555	147	5640	500	13540	10	1	29366322	5841	-326.07	1.85	12	0.26	-61.00	10724.00	34350	20240716	-42.10	14250	20241209	39.58	19890	0.00	20250108	16600	19.82	20250102	34350	-42.10	20240716	14250	39.58	20241209	0.77	N	178920	500	146 억	2926946	N	N	815	N	N
103	20250108	110824	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19640	830	2	4.41	949191940	49027	62.17	18810	19680	18600	24450	13170	18810	19360.61	9.97	15982	19490	19150	18980	18640	18470	19065	18555	147	5640	500	13540	10	1	29366322	5768	-321.97	1.83	12	0.17	-61.00	10724.00	34350	20240716	-42.82	14250	20241209	37.82	19680	-0.20	20250108	16600	18.31	20250102	34350	-42.82	20240716	14250	37.82	20241209	0.77	N	178920	500	146 억	2926946	N	N	815	N	N
104	20250108	100825	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19430	620	2	3.30	525726900	27348	34.68	18810	19440	18600	24450	13170	18810	19223.61	9.97	10971	19490	19150	18980	18640	18470	19065	18555	147	5640	500	13540	10	1	29366322	5706	-318.52	1.81	12	0.09	-61.00	10724.00	34350	20240716	-43.44	14250	20241209	36.35	19440	-0.05	20250108	16600	17.05	20250102	34350	-43.44	20240716	14250	36.35	20241209	0.77	N	178920	500	146 억	2926946	N	N	815	N	N
105	20250108	090826	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18960	150	2	0.80	48862280	2593	3.29	18810	18980	18600	24450	13170	18810	18843.93	9.97	836	19490	19150	18980	18640	18470	19065	18555	147	5640	500	13540	10	1	29366322	5568	-310.82	1.77	12	0.01	-61.00	10724.00	34350	20240716	-44.80	14250	20241209	33.05	19320	-1.86	20250107	16600	14.22	20250102	34350	-44.80	20240716	14250	33.05	20241209	0.77	N	178920	500	146 억	2926946	N	N	815	N	N
106	20250107	160818	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18810	-190	5	-1.00	1497356670	78678	96.85	19320	19320	18810	24700	13300	19000	19033.05	10.04	-11296	19540	19270	18950	18680	18360	19405	18815	147	5700	500	13680	10	1	29366322	5524	-308.36	1.75	12	0.27	-61.00	10724.00	34350	20240716	-45.24	14250	20241209	32.00	19320	-2.64	20250107	16600	13.31	20250102	34350	-45.24	20240716	14250	32.00	20241209	0.81	N	178920	500	146 억	2949270	N	N	815	N	N
107	20250107	150819	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18870	-130	5	-0.68	1428121810	74999	92.32	19320	19320	18820	24700	13300	19000	19041.88	10.04	-10805	19540	19270	18950	18680	18360	19405	18815	147	5700	500	13680	10	1	29366322	5541	-309.34	1.76	12	0.26	-61.00	10724.00	34350	20240716	-45.07	14250	20241209	32.42	19320	-2.33	20250107	16600	13.67	20250102	34350	-45.07	20240716	14250	32.42	20241209	0.81	N	178920	500	146 억	2949270	N	N	145	N	N
108	20250107	140817	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18890	-110	5	-0.58	1189387600	62368	76.77	19320	19320	18820	24700	13300	19000	19070.48	10.04	-4627	19540	19270	18950	18680	18360	19405	18815	147	5700	500	13680	10	1	29366322	5547	-309.67	1.76	12	0.21	-61.00	10724.00	34350	20240716	-45.01	14250	20241209	32.56	19320	-2.23	20250107	16600	13.80	20250102	34350	-45.01	20240716	14250	32.56	20241209	0.81	N	178920	500	146 억	2949270	N	N	145	N	N
109	20250107	130818	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19080	80	2	0.42	958476600	50164	61.75	19320	19320	18860	24700	13300	19000	19106.86	10.04	-1269	19540	19270	18950	18680	18360	19405	18815	147	5700	500	13680	10	1	29366322	5603	-312.79	1.78	12	0.17	-61.00	10724.00	34350	20240716	-44.45	14250	20241209	33.89	19320	-1.24	20250107	16600	14.94	20250102	34350	-44.45	20240716	14250	33.89	20241209	0.81	N	178920	500	146 억	2949270	N	N	145	N	N
110	20250107	120819	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19100	100	2	0.53	681840650	35608	43.83	19320	19320	18860	24700	13300	19000	19148.52	10.04	-165	19540	19270	18950	18680	18360	19405	18815	147	5700	500	13680	10	1	29366322	5609	-313.11	1.78	12	0.12	-61.00	10724.00	34350	20240716	-44.40	14250	20241209	34.04	19320	-1.14	20250107	16600	15.06	20250102	34350	-44.40	20240716	14250	34.04	20241209	0.81	N	178920	500	146 억	2949270	N	N	145	N	N
111	20250107	110815	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19270	270	2	1.42	504245480	26350	32.44	19320	19320	18860	24700	13300	19000	19136.45	10.04	3641	19540	19270	18950	18680	18360	19405	18815	147	5700	500	13680	10	1	29366322	5659	-315.90	1.80	12	0.09	-61.00	10724.00	34350	20240716	-43.90	14250	20241209	35.23	19320	-0.26	20250107	16600	16.08	20250102	34350	-43.90	20240716	14250	35.23	20241209	0.81	N	178920	500	146 억	2949270	N	N	145	N	N
112	20250107	100821	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18990	-10	5	-0.05	216401510	11366	13.99	19320	19320	18860	24700	13300	19000	19039.37	10.04	776	19540	19270	18950	18680	18360	19405	18815	147	5700	500	13680	10	1	29366322	5577	-311.31	1.77	12	0.04	-61.00	10724.00	34350	20240716	-44.72	14250	20241209	33.26	19320	-1.71	20250107	16600	14.40	20250102	34350	-44.72	20240716	14250	33.26	20241209	0.81	N	178920	500	146 억	2949270	N	N	145	N	N
113	20250107	090822	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18910	-90	5	-0.47	75517350	3949	4.86	19320	19320	18860	24700	13300	19000	19123.16	10.04	-1155	19540	19270	18950	18680	18360	19405	18815	147	5700	500	13680	10	1	29366322	5553	-310.00	1.76	12	0.01	-61.00	10724.00	34350	20240716	-44.95	14250	20241209	32.70	19320	-2.12	20250107	16600	13.92	20250102	34350	-44.95	20240716	14250	32.70	20241209	0.81	N	178920	500	146 억	2949270	N	N	145	N	N
114	20250106	160809	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19000	300	2	1.60	1534485380	80922	54.06	18700	19220	18630	24300	13090	18700	18962.51	10.09	-20232	19826	19262	18236	17672	16646	19545	17955	147	5600	500	13460	10	1	29366322	5580	-311.48	1.77	12	0.28	-61.00	10724.00	34350	20240716	-44.69	14250	20241209	33.33	19220	-1.14	20250106	16600	14.46	20250102	34350	-44.69	20240716	14250	33.33	20241209	0.81	N	178920	500	146 억	2964065	N	N	145	N	N
115	20250106	150808	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18840	140	2	0.75	1398584290	73747	49.27	18700	19220	18630	24300	13090	18700	18964.63	10.09	-19113	19826	19262	18236	17672	16646	19545	17955	147	5600	500	13460	10	1	29366322	5533	-308.85	1.76	12	0.25	-61.00	10724.00	34350	20240716	-45.15	14250	20241209	32.21	19220	-1.98	20250106	16600	13.49	20250102	34350	-45.15	20240716	14250	32.21	20241209	0.81	N	178920	500	146 억	2964065	N	N	1161	N	N
116	20250106	140809	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18960	260	2	1.39	1268212730	66869	44.67	18700	19220	18630	24300	13090	18700	18965.63	10.09	-16081	19826	19262	18236	17672	16646	19545	17955	147	5600	500	13460	10	1	29366322	5568	-310.82	1.77	12	0.23	-61.00	10724.00	34350	20240716	-44.80	14250	20241209	33.05	19220	-1.35	20250106	16600	14.22	20250102	34350	-44.80	20240716	14250	33.05	20241209	0.81	N	178920	500	146 억	2964065	N	N	1161	N	N
117	20250106	130804	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19120	420	2	2.25	1110221600	58572	39.13	18700	19220	18630	24300	13090	18700	18954.82	10.09	-11435	19826	19262	18236	17672	16646	19545	17955	147	5600	500	13460	10	1	29366322	5615	-313.44	1.78	12	0.20	-61.00	10724.00	34350	20240716	-44.34	14250	20241209	34.18	19220	-0.52	20250106	16600	15.18	20250102	34350	-44.34	20240716	14250	34.18	20241209	0.81	N	178920	500	146 억	2964065	N	N	1161	N	N
118	20250106	120806	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19170	470	2	2.51	905753810	47904	32.00	18700	19220	18630	24300	13090	18700	18907.69	10.09	-6379	19826	19262	18236	17672	16646	19545	17955	147	5600	500	13460	10	1	29366322	5630	-314.26	1.79	12	0.16	-61.00	10724.00	34350	20240716	-44.19	14250	20241209	34.53	19220	-0.26	20250106	16600	15.48	20250102	34350	-44.19	20240716	14250	34.53	20241209	0.81	N	178920	500	146 억	2964065	N	N	1161	N	N
119	20250106	110805	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	19100	400	2	2.14	724059310	38424	25.67	18700	19110	18630	24300	13090	18700	18843.93	10.09	-4277	19826	19262	18236	17672	16646	19545	17955	147	5600	500	13460	10	1	29366322	5609	-313.11	1.78	12	0.13	-61.00	10724.00	34350	20240716	-44.40	14250	20241209	34.04	19110	-0.05	20250106	16600	15.06	20250102	34350	-44.40	20240716	14250	34.04	20241209	0.81	N	178920	500	146 억	2964065	N	N	1161	N	N
120	20250106	100802	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18780	80	2	0.43	365989050	19531	13.05	18700	18910	18630	24300	13090	18700	18738.88	10.09	-4743	19826	19262	18236	17672	16646	19545	17955	147	5600	500	13460	10	1	29366322	5515	-307.87	1.75	12	0.07	-61.00	10724.00	34350	20240716	-45.33	14250	20241209	31.79	18910	-0.69	20250106	16600	13.13	20250102	34350	-45.33	20240716	14250	31.79	20241209	0.81	N	178920	500	146 억	2964065	N	N	1161	N	N
121	20250106	090802	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18630	-70	5	-0.37	62354260	3335	2.23	18700	18860	18630	24300	13090	18700	18696.93	10.09	-1418	19826	19262	18236	17672	16646	19545	17955	147	5600	500	13460	10	1	29366322	5471	-305.41	1.74	12	0.01	-61.00	10724.00	34350	20240716	-45.76	14250	20241209	30.74	18860	-1.22	20250106	16600	12.23	20250102	34350	-45.76	20240716	14250	30.74	20241209	0.81	N	178920	500	146 억	2964065	N	N	1161	N	N
122	20250103	160759	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18700	1370	2	7.91	2754396030	149205	183.69	17280	18800	17210	22500	12140	17330	18460.43	10.03	6178	18536	17932	17266	16662	15996	18235	16965	147	5170	500	12470	10	1	29366322	5492	-306.56	1.74	12	0.51	-61.00	10724.00	34350	20240716	-45.56	14250	20241209	31.23	18800	-0.53	20250103	16600	12.65	20250102	34350	-45.56	20240716	14250	31.23	20241209	0.81	N	178920	500	146 억	2945850	N	N	1161	N	N
123	20250103	150801	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18720	1390	2	8.02	2486636220	134876	166.05	17280	18800	17210	22500	12140	17330	18436.46	10.03	10130	18536	17932	17266	16662	15996	18235	16965	147	5170	500	12470	10	1	29366322	5497	-306.89	1.75	12	0.46	-61.00	10724.00	34350	20240716	-45.50	14250	20241209	31.37	18800	-0.43	20250103	16600	12.77	20250102	34350	-45.50	20240716	14250	31.37	20241209	0.81	N	178920	500	146 억	2945850	N	N	1355	N	N
124	20250103	140802	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18480	1150	2	6.64	2094292560	113790	140.09	17280	18800	17210	22500	12140	17330	18404.89	10.03	13548	18536	17932	17266	16662	15996	18235	16965	147	5170	500	12470	10	1	29366322	5427	-302.95	1.72	12	0.39	-61.00	10724.00	34350	20240716	-46.20	14250	20241209	29.68	18800	-1.70	20250103	16600	11.33	20250102	34350	-46.20	20240716	14250	29.68	20241209	0.81	N	178920	500	146 억	2945850	N	N	1355	N	N
125	20250103	130801	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18610	1280	2	7.39	1893008710	102913	126.70	17280	18800	17210	22500	12140	17330	18394.26	10.03	16133	18536	17932	17266	16662	15996	18235	16965	147	5170	500	12470	10	1	29366322	5465	-305.08	1.74	12	0.35	-61.00	10724.00	34350	20240716	-45.82	14250	20241209	30.60	18800	-1.01	20250103	16600	12.11	20250102	34350	-45.82	20240716	14250	30.60	20241209	0.81	N	178920	500	146 억	2945850	N	N	1355	N	N
126	20250103	120800	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18580	1250	2	7.21	1662669030	90543	111.47	17280	18800	17210	22500	12140	17330	18363.31	10.03	19070	18536	17932	17266	16662	15996	18235	16965	147	5170	500	12470	10	1	29366322	5456	-304.59	1.73	12	0.31	-61.00	10724.00	34350	20240716	-45.91	14250	20241209	30.39	18800	-1.17	20250103	16600	11.93	20250102	34350	-45.91	20240716	14250	30.39	20241209	0.81	N	178920	500	146 억	2945850	N	N	1355	N	N
127	20250103	110801	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18450	1120	2	6.46	1426365470	77788	95.77	17280	18800	17210	22500	12140	17330	18336.57	10.03	18065	18536	17932	17266	16662	15996	18235	16965	147	5170	500	12470	10	1	29366322	5418	-302.46	1.72	12	0.26	-61.00	10724.00	34350	20240716	-46.29	14250	20241209	29.47	18800	-1.86	20250103	16600	11.14	20250102	34350	-46.29	20240716	14250	29.47	20241209	0.81	N	178920	500	146 억	2945850	N	N	1355	N	N
128	20250103	100758	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	18760	1430	2	8.25	785437370	43207	53.19	17280	18800	17210	22500	12140	17330	18178.48	10.03	14131	18536	17932	17266	16662	15996	18235	16965	147	5170	500	12470	10	1	29366322	5509	-307.54	1.75	12	0.15	-61.00	10724.00	34350	20240716	-45.39	14250	20241209	31.65	18800	-0.21	20250103	16600	13.01	20250102	34350	-45.39	20240716	14250	31.65	20241209	0.81	N	178920	500	146 억	2945850	N	N	1355	N	N
129	20250103	090802	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17540	210	2	1.21	55886820	3199	3.94	17280	17800	17210	22500	12140	17330	17470.09	10.03	-45	18536	17932	17266	16662	15996	18235	16965	147	5170	500	12470	10	1	29366322	5151	-287.54	1.64	12	0.01	-61.00	10724.00	34350	20240716	-48.94	14250	20241209	23.09	17870	-1.85	20250102	16600	5.66	20250102	34350	-48.94	20240716	14250	23.09	20241209	0.81	N	178920	500	146 억	2945850	N	N	1355	N	N
130	20250102	160752	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17330	440	2	2.61	1401706290	81169	243.12	16830	17870	16600	21950	11830	16890	17268.93	10.02	3536	17343	17116	16973	16746	16603	17045	16675	147	5060	500	12160	10	1	29366322	5089	-284.10	1.62	12	0.28	-61.00	10724.00	34350	20240716	-49.55	14250	20241209	21.61	17870	-3.02	20250102	16600	4.40	20250102	34350	-49.55	20240716	14250	21.61	20241209	0.82	N	178920	500	146 억	2943086	N	N	1355	N	N
131	20250102	150754	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17330	440	2	2.61	1285881190	74483	223.09	16830	17870	16600	21950	11830	16890	17264.09	10.02	4183	17343	17116	16973	16746	16603	17045	16675	147	5060	500	12160	10	1	29366322	5089	-284.10	1.62	12	0.25	-61.00	10724.00	34350	20240716	-49.55	14250	20241209	21.61	17870	-3.02	20250102	16600	4.40	20250102	34350	-49.55	20240716	14250	21.61	20241209	0.82	N	178920	500	146 억	2943086	N	N	435	N	N
132	20250102	140751	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17370	480	2	2.84	1190294000	68971	206.58	16830	17870	16600	21950	11830	16890	17257.89	10.02	3933	17343	17116	16973	16746	16603	17045	16675	147	5060	500	12160	10	1	29366322	5101	-284.75	1.62	12	0.23	-61.00	10724.00	34350	20240716	-49.43	14250	20241209	21.89	17870	-2.80	20250102	16600	4.64	20250102	34350	-49.43	20240716	14250	21.89	20241209	0.82	N	178920	500	146 억	2943086	N	N	435	N	N
133	20250102	130753	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17280	390	2	2.31	1099159570	63704	190.80	16830	17870	16600	21950	11830	16890	17254.17	10.02	4181	17343	17116	16973	16746	16603	17045	16675	147	5060	500	12160	10	1	29366322	5075	-283.28	1.61	12	0.22	-61.00	10724.00	34350	20240716	-49.69	14250	20241209	21.26	17870	-3.30	20250102	16600	4.10	20250102	34350	-49.69	20240716	14250	21.26	20241209	0.82	N	178920	500	146 억	2943086	N	N	435	N	N
134	20250102	120751	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17330	440	2	2.61	993880140	57621	172.59	16830	17870	16600	21950	11830	16890	17248.57	10.02	5101	17343	17116	16973	16746	16603	17045	16675	147	5060	500	12160	10	1	29366322	5089	-284.10	1.62	12	0.20	-61.00	10724.00	34350	20240716	-49.55	14250	20241209	21.61	17870	-3.02	20250102	16600	4.40	20250102	34350	-49.55	20240716	14250	21.61	20241209	0.82	N	178920	500	146 억	2943086	N	N	435	N	N
135	20250102	110742	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	17670	780	2	4.62	661401470	38767	116.11	16830	17690	16600	21950	11830	16890	17060.94	10.02	-1774	17343	17116	16973	16746	16603	17045	16675	147	5060	500	12160	10	1	29366322	5189	-289.67	1.65	12	0.13	-61.00	10724.00	34350	20240716	-48.56	14250	20241209	24.00	17690	-0.11	20250102	16600	6.45	20250102	34350	-48.56	20240716	14250	24.00	20241209	0.82	N	178920	500	146 억	2943086	N	N	435	N	N
136	20250102	100750	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16710	-180	5	-1.07	106436760	6351	19.02	16830	16910	16640	21950	11830	16890	16759.06	10.02	-4064	17343	17116	16973	16746	16603	17045	16675	147	5060	500	12160	10	1	29366322	4907	-273.93	1.56	12	0.02	-61.00	10724.00	34350	20240716	-51.35	14250	20241209	17.26	16910	-1.18	20250102	16640	0.42	20250102	34350	-51.35	20240716	14250	17.26	20241209	0.82	N	178920	500	146 억	2943086	N	N	435	N	N
137	20250102	090742	55	60.00	KOSPI200	화학	N	N	N	Y	60	N	16890	0	3	0.00	0	0	0.00	0	0	0	21950	11830	16890	0.00	10.02	0	17343	17116	16973	16746	16603	17045	16675	147	5060	500	12160	10	1	29366322	4960	-276.89	1.57	12	0.00	-61.00	10724.00	34350	20240716	-50.83	14250	20241209	18.53	0	0.00	0	0	0.00	0	34350	-50.83	20240716	14250	18.53	20241209	0.82	N	178920	500	146 억	2943086	N	N	435	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History