KissMeData/008730/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32600	-600	5	-1.81	2834872700	86372	84.12	33000	33300	32550	43150	23250	33200	32821.67	5.07	-7901	34733	33966	32983	32216	31233	34350	32600	148	9950	500	23240	50	1	24800000	8085	-42.34	2.64	12	0.35	-770.00	12349.00	49100	20240223	-33.60	19300	20241212	68.91	33750	-3.41	20250123	20250	60.99	20250102	49100	-33.60	20240223	19300	68.91	20241212	3.21	N	008730	500	147 억	1256847	N	N	3	N	N
3	20250124	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32650	-550	5	-1.66	2598948650	79134	77.07	33000	33300	32600	43150	23250	33200	32842.38	5.07	-6729	34733	33966	32983	32216	31233	34350	32600	148	9950	500	23240	50	1	24800000	8097	-42.40	2.64	12	0.32	-770.00	12349.00	49100	20240223	-33.50	19300	20241212	69.17	33750	-3.26	20250123	20250	61.23	20250102	49100	-33.50	20240223	19300	69.17	20241212	3.21	N	008730	500	147 억	1256847	N	N	225	N	N
4	20250124	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32850	-350	5	-1.05	1993385800	60634	59.05	33000	33300	32600	43150	23250	33200	32875.71	5.07	-1582	34733	33966	32983	32216	31233	34350	32600	148	9950	500	23240	50	1	24800000	8147	-42.66	2.66	12	0.24	-770.00	12349.00	49100	20240223	-33.10	19300	20241212	70.21	33750	-2.67	20250123	20250	62.22	20250102	49100	-33.10	20240223	19300	70.21	20241212	3.21	N	008730	500	147 억	1256847	N	N	225	N	N
5	20250124	130239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33050	-150	5	-0.45	1795095950	54599	53.18	33000	33300	32600	43150	23250	33200	32877.82	5.07	-2007	34733	33966	32983	32216	31233	34350	32600	148	9950	500	23240	50	1	24800000	8196	-42.92	2.68	12	0.22	-770.00	12349.00	49100	20240223	-32.69	19300	20241212	71.24	33750	-2.07	20250123	20250	63.21	20250102	49100	-32.69	20240223	19300	71.24	20241212	3.21	N	008730	500	147 억	1256847	N	N	225	N	N
6	20250124	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32650	-550	5	-1.66	1502710150	45692	44.50	33000	33300	32600	43150	23250	33200	32887.82	5.07	-7610	34733	33966	32983	32216	31233	34350	32600	148	9950	500	23240	50	1	24800000	8097	-42.40	2.64	12	0.18	-770.00	12349.00	49100	20240223	-33.50	19300	20241212	69.17	33750	-3.26	20250123	20250	61.23	20250102	49100	-33.50	20240223	19300	69.17	20241212	3.21	N	008730	500	147 억	1256847	N	N	225	N	N
7	20250124	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32700	-500	5	-1.51	1290111400	39201	38.18	33000	33300	32600	43150	23250	33200	32910.17	5.07	-8999	34733	33966	32983	32216	31233	34350	32600	148	9950	500	23240	50	1	24800000	8110	-42.47	2.65	12	0.16	-770.00	12349.00	49100	20240223	-33.40	19300	20241212	69.43	33750	-3.11	20250123	20250	61.48	20250102	49100	-33.40	20240223	19300	69.43	20241212	3.21	N	008730	500	147 억	1256847	N	N	225	N	N
8	20250124	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33000	-200	5	-0.60	845383100	25626	24.96	33000	33300	32650	43150	23250	33200	32989.27	5.07	-8803	34733	33966	32983	32216	31233	34350	32600	148	9950	500	23240	50	1	24800000	8184	-42.86	2.67	12	0.10	-770.00	12349.00	49100	20240223	-32.79	19300	20241212	70.98	33750	-2.22	20250123	20250	62.96	20250102	49100	-32.79	20240223	19300	70.98	20241212	3.21	N	008730	500	147 억	1256847	N	N	225	N	N
9	20250124	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32850	-350	5	-1.05	12230850	371	0.36	33000	33050	32850	43150	23250	33200	32967.25	5.07	-52	34733	33966	32983	32216	31233	34350	32600	148	9950	500	23240	50	1	24800000	8147	-42.66	2.66	12	0.00	-770.00	12349.00	49100	20240223	-33.10	19300	20241212	70.21	33750	-2.67	20250123	20250	62.22	20250102	49100	-33.10	20240223	19300	70.21	20241212	3.21	N	008730	500	147 억	1256847	N	N	225	N	N
10	20250123	160239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33200	450	2	1.37	3396940550	102554	73.56	32800	33750	32000	42550	22950	32750	33123.42	5.08	-2125	34316	33532	32366	31582	30416	33925	31975	148	9800	500	22920	50	1	24800000	8234	-43.12	2.69	12	0.41	-770.00	12349.00	49100	20240223	-32.38	19300	20241212	72.02	33750	-1.63	20250123	20250	63.95	20250102	49100	-32.38	20240223	19300	72.02	20241212	2.99	N	008730	500	147 억	1260333	N	N	225	N	N
11	20250123	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33300	550	2	1.68	3258783000	98395	70.58	32800	33750	32000	42550	22950	32750	33119.40	5.08	-1848	34316	33532	32366	31582	30416	33925	31975	148	9800	500	22920	50	1	24800000	8258	-43.25	2.70	12	0.40	-770.00	12349.00	49100	20240223	-32.18	19300	20241212	72.54	33750	-1.33	20250123	20250	64.44	20250102	49100	-32.18	20240223	19300	72.54	20241212	2.99	N	008730	500	147 억	1260333	N	N	75	N	N
12	20250123	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33250	500	2	1.53	2436058450	73845	52.97	32800	33550	32000	42550	22950	32750	32988.81	5.08	-4276	34316	33532	32366	31582	30416	33925	31975	148	9800	500	22920	50	1	24800000	8246	-43.18	2.69	12	0.30	-770.00	12349.00	49100	20240223	-32.28	19300	20241212	72.28	33550	-0.89	20250123	20250	64.20	20250102	49100	-32.28	20240223	19300	72.28	20241212	2.99	N	008730	500	147 억	1260333	N	N	75	N	N
13	20250123	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33300	550	2	1.68	2056936100	62464	44.81	32800	33500	32000	42550	22950	32750	32929.95	5.08	-5098	34316	33532	32366	31582	30416	33925	31975	148	9800	500	22920	50	1	24800000	8258	-43.25	2.70	12	0.25	-770.00	12349.00	49100	20240223	-32.18	19300	20241212	72.54	33500	-0.60	20250123	20250	64.44	20250102	49100	-32.18	20240223	19300	72.54	20241212	2.99	N	008730	500	147 억	1260333	N	N	75	N	N
14	20250123	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33150	400	2	1.22	1824510200	55448	39.77	32800	33500	32000	42550	22950	32750	32904.89	5.08	-4495	34316	33532	32366	31582	30416	33925	31975	148	9800	500	22920	50	1	24800000	8221	-43.05	2.68	12	0.22	-770.00	12349.00	49100	20240223	-32.48	19300	20241212	71.76	33500	-1.04	20250123	20250	63.70	20250102	49100	-32.48	20240223	19300	71.76	20241212	2.99	N	008730	500	147 억	1260333	N	N	75	N	N
15	20250123	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33000	250	2	0.76	1684033750	51204	36.73	32800	33500	32000	42550	22950	32750	32888.71	5.08	-3305	34316	33532	32366	31582	30416	33925	31975	148	9800	500	22920	50	1	24800000	8184	-42.86	2.67	12	0.21	-770.00	12349.00	49100	20240223	-32.79	19300	20241212	70.98	33500	-1.49	20250123	20250	62.96	20250102	49100	-32.79	20240223	19300	70.98	20241212	2.99	N	008730	500	147 억	1260333	N	N	75	N	N
16	20250123	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32750	0	3	0.00	789951550	24214	17.37	32800	33000	32000	42550	22950	32750	32623.75	5.08	-10344	34316	33532	32366	31582	30416	33925	31975	148	9800	500	22920	50	1	24800000	8122	-42.53	2.65	12	0.10	-770.00	12349.00	49100	20240223	-33.30	19300	20241212	69.69	33150	-1.21	20250122	20250	61.73	20250102	49100	-33.30	20240223	19300	69.69	20241212	2.99	N	008730	500	147 억	1260333	N	N	75	N	N
17	20250123	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32250	-500	5	-1.53	113375450	3486	2.50	32800	32800	32150	42550	22950	32750	32523.08	5.08	-1246	34316	33532	32366	31582	30416	33925	31975	148	9800	500	22920	50	1	24800000	7998	-41.88	2.61	12	0.01	-770.00	12349.00	49100	20240223	-34.32	19300	20241212	67.10	33150	-2.71	20250122	20250	59.26	20250102	49100	-34.32	20240223	19300	67.10	20241212	2.99	N	008730	500	147 억	1260333	N	N	75	N	N
18	20250122	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32750	950	2	2.99	4521642900	139314	100.39	31550	33150	31200	41300	22300	31800	32456.19	5.01	29104	32933	32366	31733	31166	30533	32050	30850	148	9500	500	22260	50	1	24800000	8122	-42.53	2.65	12	0.56	-770.00	12349.00	49100	20240223	-33.30	19300	20241212	69.69	33150	-1.21	20250122	20250	61.73	20250102	49100	-33.30	20240223	19300	69.69	20241212	2.78	N	008730	500	147 억	1243579	N	N	75	N	N
19	20250122	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32750	950	2	2.99	4364973650	134532	96.94	31550	33150	31200	41300	22300	31800	32445.62	5.01	29372	32933	32366	31733	31166	30533	32050	30850	148	9500	500	22260	50	1	24800000	8122	-42.53	2.65	12	0.54	-770.00	12349.00	49100	20240223	-33.30	19300	20241212	69.69	33150	-1.21	20250122	20250	61.73	20250102	49100	-33.30	20240223	19300	69.69	20241212	2.78	N	008730	500	147 억	1243579	N	N	54	N	N
20	20250122	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33150	1350	2	4.25	3575763350	110564	79.67	31550	33150	31200	41300	22300	31800	32341.12	5.01	29549	32933	32366	31733	31166	30533	32050	30850	148	9500	500	22260	50	1	24800000	8221	-43.05	2.68	12	0.45	-770.00	12349.00	49100	20240223	-32.48	19300	20241212	71.76	33150	0.00	20250122	20250	63.70	20250102	49100	-32.48	20240223	19300	71.76	20241212	2.78	N	008730	500	147 억	1243579	N	N	54	N	N
21	20250122	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32150	350	2	1.10	1636176650	51332	36.99	31550	32400	31200	41300	22300	31800	31874.40	5.01	3675	32933	32366	31733	31166	30533	32050	30850	148	9500	500	22260	50	1	24800000	7973	-41.75	2.60	12	0.21	-770.00	12349.00	49100	20240223	-34.52	19300	20241212	66.58	32650	-1.53	20250120	20250	58.77	20250102	49100	-34.52	20240223	19300	66.58	20241212	2.78	N	008730	500	147 억	1243579	N	N	54	N	N
22	20250122	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32200	400	2	1.26	1545977150	48518	34.96	31550	32400	31200	41300	22300	31800	31863.99	5.01	3943	32933	32366	31733	31166	30533	32050	30850	148	9500	500	22260	50	1	24800000	7986	-41.82	2.61	12	0.20	-770.00	12349.00	49100	20240223	-34.42	19300	20241212	66.84	32650	-1.38	20250120	20250	59.01	20250102	49100	-34.42	20240223	19300	66.84	20241212	2.78	N	008730	500	147 억	1243579	N	N	54	N	N
23	20250122	110236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32250	450	2	1.42	1225111650	38539	27.77	31550	32300	31200	41300	22300	31800	31788.88	5.01	2829	32933	32366	31733	31166	30533	32050	30850	148	9500	500	22260	50	1	24800000	7998	-41.88	2.61	12	0.16	-770.00	12349.00	49100	20240223	-34.32	19300	20241212	67.10	32650	-1.23	20250120	20250	59.26	20250102	49100	-34.32	20240223	19300	67.10	20241212	2.78	N	008730	500	147 억	1243579	N	N	54	N	N
24	20250122	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32000	200	2	0.63	778169100	24585	17.72	31550	32300	31200	41300	22300	31800	31652.19	5.01	8315	32933	32366	31733	31166	30533	32050	30850	148	9500	500	22260	50	1	24800000	7936	-41.56	2.59	12	0.10	-770.00	12349.00	49100	20240223	-34.83	19300	20241212	65.80	32650	-1.99	20250120	20250	58.02	20250102	49100	-34.83	20240223	19300	65.80	20241212	2.78	N	008730	500	147 억	1243579	N	N	54	N	N
25	20250122	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31900	100	2	0.31	78253200	2459	1.77	31550	32300	31550	41300	22300	31800	31823.18	5.01	1390	32933	32366	31733	31166	30533	32050	30850	148	9500	500	22260	50	1	24800000	7911	-41.43	2.58	12	0.01	-770.00	12349.00	49100	20240223	-35.03	19300	20241212	65.28	32650	-2.30	20250120	20250	57.53	20250102	49100	-35.03	20240223	19300	65.28	20241212	2.78	N	008730	500	147 억	1243579	N	N	54	N	N
26	20250121	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31800	-350	5	-1.09	4395202350	138738	61.52	32150	32300	31100	41750	22550	32150	31679.56	5.07	-11981	33883	33016	31783	30916	29683	33450	31350	148	9600	500	22500	50	1	24800000	7886	-41.30	2.58	12	0.56	-770.00	12349.00	49100	20240223	-35.23	19300	20241212	64.77	32650	-2.60	20250120	20250	57.04	20250102	49100	-35.23	20240223	19300	64.77	20241212	2.66	N	008730	500	147 억	1256596	N	N	54	N	N
27	20250121	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32050	-100	5	-0.31	4309031850	136039	60.32	32150	32300	31100	41750	22550	32150	31674.85	5.07	-11441	33883	33016	31783	30916	29683	33450	31350	148	9600	500	22500	50	1	24800000	7948	-41.62	2.60	12	0.55	-770.00	12349.00	49100	20240223	-34.73	19300	20241212	66.06	32650	-1.84	20250120	20250	58.27	20250102	49100	-34.73	20240223	19300	66.06	20241212	2.66	N	008730	500	147 억	1256596	N	N	41	N	N
28	20250121	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31950	-200	5	-0.62	3771368850	119310	52.90	32150	32150	31100	41750	22550	32150	31609.67	5.07	-8397	33883	33016	31783	30916	29683	33450	31350	148	9600	500	22500	50	1	24800000	7924	-41.49	2.59	12	0.48	-770.00	12349.00	49100	20240223	-34.93	19300	20241212	65.54	32650	-2.14	20250120	20250	57.78	20250102	49100	-34.93	20240223	19300	65.54	20241212	2.66	N	008730	500	147 억	1256596	N	N	41	N	N
29	20250121	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31700	-450	5	-1.40	3533834150	111860	49.60	32150	32150	31100	41750	22550	32150	31591.41	5.07	-7924	33883	33016	31783	30916	29683	33450	31350	148	9600	500	22500	50	1	24800000	7862	-41.17	2.57	12	0.45	-770.00	12349.00	49100	20240223	-35.44	19300	20241212	64.25	32650	-2.91	20250120	20250	56.54	20250102	49100	-35.44	20240223	19300	64.25	20241212	2.66	N	008730	500	147 억	1256596	N	N	41	N	N
30	20250121	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31750	-400	5	-1.24	2946530600	93399	41.41	32150	32150	31100	41750	22550	32150	31547.55	5.07	-5848	33883	33016	31783	30916	29683	33450	31350	148	9600	500	22500	50	1	24800000	7874	-41.23	2.57	12	0.38	-770.00	12349.00	49100	20240223	-35.34	19300	20241212	64.51	32650	-2.76	20250120	20250	56.79	20250102	49100	-35.34	20240223	19300	64.51	20241212	2.66	N	008730	500	147 억	1256596	N	N	41	N	N
31	20250121	110228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31450	-700	5	-2.18	2322556050	73482	32.58	32150	32150	31150	41750	22550	32150	31606.88	5.07	-6740	33883	33016	31783	30916	29683	33450	31350	148	9600	500	22500	50	1	24800000	7800	-40.84	2.55	12	0.30	-770.00	12349.00	49100	20240223	-35.95	19300	20241212	62.95	32650	-3.68	20250120	20250	55.31	20250102	49100	-35.95	20240223	19300	62.95	20241212	2.66	N	008730	500	147 억	1256596	N	N	41	N	N
32	20250121	100225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31550	-600	5	-1.87	1461309600	46074	20.43	32150	32150	31400	41750	22550	32150	31716.25	5.07	-9313	33883	33016	31783	30916	29683	33450	31350	148	9600	500	22500	50	1	24800000	7824	-40.97	2.55	12	0.19	-770.00	12349.00	49100	20240223	-35.74	19300	20241212	63.47	32650	-3.37	20250120	20250	55.80	20250102	49100	-35.74	20240223	19300	63.47	20241212	2.66	N	008730	500	147 억	1256596	N	N	41	N	N
33	20250121	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31800	-350	5	-1.09	275002500	8673	3.85	32150	32150	31400	41750	22550	32150	31706.10	5.07	465	33883	33016	31783	30916	29683	33450	31350	148	9600	500	22500	50	1	24800000	7886	-41.30	2.58	12	0.03	-770.00	12349.00	49100	20240223	-35.23	19300	20241212	64.77	32650	-2.60	20250120	20250	57.04	20250102	49100	-35.23	20240223	19300	64.77	20241212	2.66	N	008730	500	147 억	1256596	N	N	41	N	N
34	20250120	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32150	1200	2	3.88	7217990450	225387	149.72	30600	32650	30550	40200	21700	30950	32024.85	4.91	38444	32450	31700	31250	30500	30050	31475	30275	148	9250	500	21660	50	1	24800000	7973	-41.75	2.60	12	0.91	-770.00	12349.00	49100	20240223	-34.52	19300	20241212	66.58	32650	-1.53	20250120	20250	58.77	20250102	49100	-34.52	20240223	19300	66.58	20241212	2.54	N	008730	500	147 억	1218015	N	N	41	N	N
35	20250120	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32300	1350	2	4.36	6907074700	215720	143.30	30600	32650	30550	40200	21700	30950	32018.70	4.91	38895	32450	31700	31250	30500	30050	31475	30275	148	9250	500	21660	50	1	24800000	8010	-41.95	2.62	12	0.87	-770.00	12349.00	49100	20240223	-34.22	19300	20241212	67.36	32650	-1.07	20250120	20250	59.51	20250102	49100	-34.22	20240223	19300	67.36	20241212	2.54	N	008730	500	147 억	1218015	N	N	119	N	N
36	20250120	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32550	1600	2	5.17	5951464750	186138	123.65	30600	32650	30550	40200	21700	30950	31973.40	4.91	43480	32450	31700	31250	30500	30050	31475	30275	148	9250	500	21660	50	1	24800000	8072	-42.27	2.64	12	0.75	-770.00	12349.00	49100	20240223	-33.71	19300	20241212	68.65	32650	-0.31	20250120	20250	60.74	20250102	49100	-33.71	20240223	19300	68.65	20241212	2.54	N	008730	500	147 억	1218015	N	N	119	N	N
37	20250120	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32350	1400	2	4.52	5236689050	164166	109.05	30600	32500	30550	40200	21700	30950	31898.74	4.91	39409	32450	31700	31250	30500	30050	31475	30275	148	9250	500	21660	50	1	24800000	8023	-42.01	2.62	12	0.66	-770.00	12349.00	49100	20240223	-34.11	19300	20241212	67.62	32500	-0.46	20250120	20250	59.75	20250102	49100	-34.11	20240223	19300	67.62	20241212	2.54	N	008730	500	147 억	1218015	N	N	119	N	N
38	20250120	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32400	1450	2	4.68	4571871800	143646	95.42	30600	32400	30550	40200	21700	30950	31827.35	4.91	39109	32450	31700	31250	30500	30050	31475	30275	148	9250	500	21660	50	1	24800000	8035	-42.08	2.62	12	0.58	-770.00	12349.00	49100	20240223	-34.01	19300	20241212	67.88	32400	0.00	20250120	20250	60.00	20250102	49100	-34.01	20240223	19300	67.88	20241212	2.54	N	008730	500	147 억	1218015	N	N	119	N	N
39	20250120	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31750	800	2	2.58	2798286600	88419	58.74	30600	32050	30550	40200	21700	30950	31648.02	4.91	12857	32450	31700	31250	30500	30050	31475	30275	148	9250	500	21660	50	1	24800000	7874	-41.23	2.57	12	0.36	-770.00	12349.00	49100	20240223	-35.34	19300	20241212	64.51	32050	-0.94	20250120	20250	56.79	20250102	49100	-35.34	20240223	19300	64.51	20241212	2.54	N	008730	500	147 억	1218015	N	N	119	N	N
40	20250120	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31750	800	2	2.58	2296041750	72604	48.23	30600	32050	30550	40200	21700	30950	31624.18	4.91	7913	32450	31700	31250	30500	30050	31475	30275	148	9250	500	21660	50	1	24800000	7874	-41.23	2.57	12	0.29	-770.00	12349.00	49100	20240223	-35.34	19300	20241212	64.51	32050	-0.94	20250120	20250	56.79	20250102	49100	-35.34	20240223	19300	64.51	20241212	2.54	N	008730	500	147 억	1218015	N	N	119	N	N
41	20250120	090235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31300	350	2	1.13	332902400	10778	7.16	30600	31300	30550	40200	21700	30950	30887.21	4.91	-1118	32450	31700	31250	30500	30050	31475	30275	148	9250	500	21660	50	1	24800000	7762	-40.65	2.53	12	0.04	-770.00	12349.00	49100	20240223	-36.25	19300	20241212	62.18	32000	-2.19	20250117	20250	54.57	20250102	49100	-36.25	20240223	19300	62.18	20241212	2.54	N	008730	500	147 억	1218015	N	N	119	N	N
42	20250117	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30950	450	2	1.48	4701665750	150245	106.77	31500	32000	30800	39650	21350	30500	31293.43	4.90	691	32200	31350	30800	29950	29400	31775	30375	148	9150	500	21350	50	1	24800000	7676	-40.19	2.51	12	0.61	-770.00	12349.00	49100	20240223	-36.97	19300	20241212	60.36	32000	-3.28	20250117	20250	52.84	20250102	49100	-36.97	20240223	19300	60.36	20241212	2.37	N	008730	500	147 억	1216132	N	N	119	N	N
43	20250117	150234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30950	450	2	1.48	4391124200	140216	99.64	31500	32000	30800	39650	21350	30500	31316.86	4.90	2373	32200	31350	30800	29950	29400	31775	30375	148	9150	500	21350	50	1	24800000	7676	-40.19	2.51	12	0.57	-770.00	12349.00	49100	20240223	-36.97	19300	20241212	60.36	32000	-3.28	20250117	20250	52.84	20250102	49100	-36.97	20240223	19300	60.36	20241212	2.37	N	008730	500	147 억	1216132	N	N	90	N	N
44	20250117	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31100	600	2	1.97	4001624250	127681	90.73	31500	32000	30800	39650	21350	30500	31340.80	4.90	3319	32200	31350	30800	29950	29400	31775	30375	148	9150	500	21350	50	1	24800000	7713	-40.39	2.52	12	0.51	-770.00	12349.00	49100	20240223	-36.66	19300	20241212	61.14	32000	-2.81	20250117	20250	53.58	20250102	49100	-36.66	20240223	19300	61.14	20241212	2.37	N	008730	500	147 억	1216132	N	N	90	N	N
45	20250117	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31200	700	2	2.30	3011068500	95951	68.18	31500	32000	30800	39650	21350	30500	31381.32	4.90	-2063	32200	31350	30800	29950	29400	31775	30375	148	9150	500	21350	50	1	24800000	7738	-40.52	2.53	12	0.39	-770.00	12349.00	49100	20240223	-36.46	19300	20241212	61.66	32000	-2.50	20250117	20250	54.07	20250102	49100	-36.46	20240223	19300	61.66	20241212	2.37	N	008730	500	147 억	1216132	N	N	90	N	N
46	20250117	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31350	850	2	2.79	2652551300	84449	60.01	31500	32000	30800	39650	21350	30500	31410.11	4.90	-3015	32200	31350	30800	29950	29400	31775	30375	148	9150	500	21350	50	1	24800000	7775	-40.71	2.54	12	0.34	-770.00	12349.00	49100	20240223	-36.15	19300	20241212	62.44	32000	-2.03	20250117	20250	54.81	20250102	49100	-36.15	20240223	19300	62.44	20241212	2.37	N	008730	500	147 억	1216132	N	N	90	N	N
47	20250117	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31250	750	2	2.46	2205108100	70146	49.85	31500	32000	30800	39650	21350	30500	31435.99	4.90	-4653	32200	31350	30800	29950	29400	31775	30375	148	9150	500	21350	50	1	24800000	7750	-40.58	2.53	12	0.28	-770.00	12349.00	49100	20240223	-36.35	19300	20241212	61.92	32000	-2.34	20250117	20250	54.32	20250102	49100	-36.35	20240223	19300	61.92	20241212	2.37	N	008730	500	147 억	1216132	N	N	90	N	N
48	20250117	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31400	900	2	2.95	1843549200	58599	41.64	31500	32000	30800	39650	21350	30500	31460.44	4.90	-1609	32200	31350	30800	29950	29400	31775	30375	148	9150	500	21350	50	1	24800000	7787	-40.78	2.54	12	0.24	-770.00	12349.00	49100	20240223	-36.05	19300	20241212	62.69	32000	-1.88	20250117	20250	55.06	20250102	49100	-36.05	20240223	19300	62.69	20241212	2.37	N	008730	500	147 억	1216132	N	N	90	N	N
49	20250117	090235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31950	1450	2	4.75	674743950	21289	15.13	31500	32000	30900	39650	21350	30500	31694.54	4.90	296	32200	31350	30800	29950	29400	31775	30375	148	9150	500	21350	50	1	24800000	7924	-41.49	2.59	12	0.09	-770.00	12349.00	49100	20240223	-34.93	19300	20241212	65.54	32000	-0.16	20250117	20250	57.78	20250102	49100	-34.93	20240223	19300	65.54	20241212	2.37	N	008730	500	147 억	1216132	N	N	90	N	N
50	20250116	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30500	200	2	0.66	4338872300	140659	51.01	30300	31650	30250	39350	21250	30300	30846.75	4.87	12200	32500	31400	30100	29000	27700	31950	29550	148	9050	500	21210	50	1	24800000	7564	-39.61	2.47	12	0.57	-770.00	12349.00	49100	20240223	-37.88	19300	20241212	58.03	31650	-3.63	20250116	20250	50.62	20250102	49100	-37.88	20240223	19300	58.03	20241212	2.12	N	008730	500	147 억	1207074	N	N	90	N	N
51	20250116	150223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30750	450	2	1.49	4212576350	136529	49.51	30300	31650	30250	39350	21250	30300	30854.81	4.87	11598	32500	31400	30100	29000	27700	31950	29550	148	9050	500	21210	50	1	24800000	7626	-39.94	2.49	12	0.55	-770.00	12349.00	49100	20240223	-37.37	19300	20241212	59.33	31650	-2.84	20250116	20250	51.85	20250102	49100	-37.37	20240223	19300	59.33	20241212	2.12	N	008730	500	147 억	1207074	N	N	322	N	N
52	20250116	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30550	250	2	0.83	3607768500	116760	42.34	30300	31650	30250	39350	21250	30300	30899.01	4.87	7435	32500	31400	30100	29000	27700	31950	29550	148	9050	500	21210	50	1	24800000	7576	-39.68	2.47	12	0.47	-770.00	12349.00	49100	20240223	-37.78	19300	20241212	58.29	31650	-3.48	20250116	20250	50.86	20250102	49100	-37.78	20240223	19300	58.29	20241212	2.12	N	008730	500	147 억	1207074	N	N	322	N	N
53	20250116	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30600	300	2	0.99	3360484350	108664	39.41	30300	31650	30250	39350	21250	30300	30925.46	4.87	8626	32500	31400	30100	29000	27700	31950	29550	148	9050	500	21210	50	1	24800000	7589	-39.74	2.48	12	0.44	-770.00	12349.00	49100	20240223	-37.68	19300	20241212	58.55	31650	-3.32	20250116	20250	51.11	20250102	49100	-37.68	20240223	19300	58.55	20241212	2.12	N	008730	500	147 억	1207074	N	N	322	N	N
54	20250116	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	0	3	0.00	3204201350	103534	37.55	30300	31650	30250	39350	21250	30300	30948.30	4.87	8431	32500	31400	30100	29000	27700	31950	29550	148	9050	500	21210	50	1	24800000	7514	-39.35	2.45	12	0.42	-770.00	12349.00	49100	20240223	-38.29	19300	20241212	56.99	31650	-4.27	20250116	20250	49.63	20250102	49100	-38.29	20240223	19300	56.99	20241212	2.12	N	008730	500	147 억	1207074	N	N	322	N	N
55	20250116	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30450	150	2	0.50	3006862100	97046	35.19	30300	31650	30250	39350	21250	30300	30983.88	4.87	6164	32500	31400	30100	29000	27700	31950	29550	148	9050	500	21210	50	1	24800000	7552	-39.55	2.47	12	0.39	-770.00	12349.00	49100	20240223	-37.98	19300	20241212	57.77	31650	-3.79	20250116	20250	50.37	20250102	49100	-37.98	20240223	19300	57.77	20241212	2.12	N	008730	500	147 억	1207074	N	N	322	N	N
56	20250116	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30700	400	2	1.32	2569996600	82725	30.00	30300	31650	30300	39350	21250	30300	31066.75	4.87	4148	32500	31400	30100	29000	27700	31950	29550	148	9050	500	21210	50	1	24800000	7614	-39.87	2.49	12	0.33	-770.00	12349.00	49100	20240223	-37.47	19300	20241212	59.07	31650	-3.00	20250116	20250	51.60	20250102	49100	-37.47	20240223	19300	59.07	20241212	2.12	N	008730	500	147 억	1207074	N	N	322	N	N
57	20250116	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30650	350	2	1.16	407629400	13245	4.80	30300	31150	30300	39350	21250	30300	30776.10	4.87	729	32500	31400	30100	29000	27700	31950	29550	148	9050	500	21210	50	1	24800000	7601	-39.81	2.48	12	0.05	-770.00	12349.00	49100	20240223	-37.58	19300	20241212	58.81	31200	-1.76	20250115	20250	51.36	20250102	49100	-37.58	20240223	19300	58.81	20241212	2.12	N	008730	500	147 억	1207074	N	N	322	N	N
58	20250115	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30300	500	2	1.68	8208272850	275467	59.71	28800	31200	28800	38700	20900	29800	29796.99	4.87	5982	33533	31666	28833	26966	24133	32600	27900	148	8900	500	20860	50	1	24800000	7514	-39.35	2.45	12	1.11	-770.00	12349.00	49100	20240223	-38.29	19300	20241212	56.99	31200	-2.88	20250115	20250	49.63	20250102	49100	-38.29	20240223	19300	56.99	20241212	2.14	N	008730	500	147 억	1208115	N	N	322	N	N
59	20250115	150234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30400	600	2	2.01	7820097150	262610	56.92	28800	31200	28800	38700	20900	29800	29778.36	4.87	1858	33533	31666	28833	26966	24133	32600	27900	148	8900	500	20860	50	1	24800000	7539	-39.48	2.46	12	1.06	-770.00	12349.00	49100	20240223	-38.09	19300	20241212	57.51	31200	-2.56	20250115	20250	50.12	20250102	49100	-38.09	20240223	19300	57.51	20241212	2.14	N	008730	500	147 억	1208115	N	N	86	N	N
60	20250115	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	-500	5	-1.68	4454349700	151961	32.94	28800	30100	28800	38700	20900	29800	29312.22	4.87	11939	33533	31666	28833	26966	24133	32600	27900	148	8900	500	20860	50	1	24800000	7266	-38.05	2.37	12	0.61	-770.00	12349.00	49100	20240223	-40.33	19300	20241212	51.81	30700	-4.56	20250114	20250	44.69	20250102	49100	-40.33	20240223	19300	51.81	20241212	2.14	N	008730	500	147 억	1208115	N	N	86	N	N
61	20250115	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	-500	5	-1.68	3989761850	136135	29.51	28800	30100	28800	38700	20900	29800	29307.12	4.87	12716	33533	31666	28833	26966	24133	32600	27900	148	8900	500	20860	50	1	24800000	7266	-38.05	2.37	12	0.55	-770.00	12349.00	49100	20240223	-40.33	19300	20241212	51.81	30700	-4.56	20250114	20250	44.69	20250102	49100	-40.33	20240223	19300	51.81	20241212	2.14	N	008730	500	147 억	1208115	N	N	86	N	N
62	20250115	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	-700	5	-2.35	3729273400	127262	27.59	28800	30100	28800	38700	20900	29800	29303.62	4.87	13800	33533	31666	28833	26966	24133	32600	27900	148	8900	500	20860	50	1	24800000	7217	-37.79	2.36	12	0.51	-770.00	12349.00	49100	20240223	-40.73	19300	20241212	50.78	30700	-5.21	20250114	20250	43.70	20250102	49100	-40.73	20240223	19300	50.78	20241212	2.14	N	008730	500	147 억	1208115	N	N	86	N	N
63	20250115	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	-550	5	-1.85	3489897100	119057	25.81	28800	30100	28800	38700	20900	29800	29312.52	4.87	12392	33533	31666	28833	26966	24133	32600	27900	148	8900	500	20860	50	1	24800000	7254	-37.99	2.37	12	0.48	-770.00	12349.00	49100	20240223	-40.43	19300	20241212	51.55	30700	-4.72	20250114	20250	44.44	20250102	49100	-40.43	20240223	19300	51.55	20241212	2.14	N	008730	500	147 억	1208115	N	N	86	N	N
64	20250115	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	-500	5	-1.68	3191491550	108854	23.59	28800	30100	28800	38700	20900	29800	29318.68	4.87	10820	33533	31666	28833	26966	24133	32600	27900	148	8900	500	20860	50	1	24800000	7266	-38.05	2.37	12	0.44	-770.00	12349.00	49100	20240223	-40.33	19300	20241212	51.81	30700	-4.56	20250114	20250	44.69	20250102	49100	-40.33	20240223	19300	51.81	20241212	2.14	N	008730	500	147 억	1208115	N	N	86	N	N
65	20250115	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	30100	300	2	1.01	1354593600	46478	10.07	28800	30100	28800	38700	20900	29800	29143.79	4.87	8928	33533	31666	28833	26966	24133	32600	27900	148	8900	500	20860	50	1	24800000	7465	-39.09	2.44	12	0.19	-770.00	12349.00	49100	20240223	-38.70	19300	20241212	55.96	30700	-1.95	20250114	20250	48.64	20250102	49100	-38.70	20240223	19300	55.96	20241212	2.14	N	008730	500	147 억	1208115	N	N	86	N	N
66	20250114	160232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29800	3650	2	13.96	13170992700	458043	127.09	26150	30700	26000	33950	18350	26150	28754.51	4.95	-13345	28683	27416	25383	24116	22083	28050	24750	148	7800	500	18300	50	1	24800000	7390	-38.70	2.41	12	1.85	-770.00	12349.00	49100	20240223	-39.31	19300	20241212	54.40	30700	-2.93	20250114	20250	47.16	20250102	49100	-39.31	20240223	19300	54.40	20241212	2.13	N	008730	500	147 억	1228385	N	N	86	N	N
67	20250114	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29850	3700	2	14.15	12613958900	439362	121.90	26150	30700	26000	33950	18350	26150	28709.78	4.95	-14133	28683	27416	25383	24116	22083	28050	24750	148	7800	500	18300	50	1	24800000	7403	-38.77	2.42	12	1.77	-770.00	12349.00	49100	20240223	-39.21	19300	20241212	54.66	30700	-2.77	20250114	20250	47.41	20250102	49100	-39.21	20240223	19300	54.66	20241212	2.13	N	008730	500	147 억	1228385	N	N	579	N	N
68	20250114	140233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	2500	2	9.56	6640716450	239442	66.44	26150	29500	26000	33950	18350	26150	27734.21	4.95	651	28683	27416	25383	24116	22083	28050	24750	148	7800	500	18300	50	1	24800000	7105	-37.21	2.32	12	0.97	-770.00	12349.00	49100	20240223	-41.65	19300	20241212	48.45	29500	-2.88	20250114	20250	41.48	20250102	49100	-41.65	20240223	19300	48.45	20241212	2.13	N	008730	500	147 억	1228385	N	N	579	N	N
69	20250114	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27600	1450	2	5.54	3351636950	124244	34.47	26150	27750	26000	33950	18350	26150	26976.32	4.95	-2833	28683	27416	25383	24116	22083	28050	24750	148	7800	500	18300	50	1	24800000	6845	-35.84	2.23	12	0.50	-770.00	12349.00	49100	20240223	-43.79	19300	20241212	43.01	27750	-0.54	20250114	20250	36.30	20250102	49100	-43.79	20240223	19300	43.01	20241212	2.13	N	008730	500	147 억	1228385	N	N	579	N	N
70	20250114	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27200	1050	2	4.02	2848227300	105974	29.40	26150	27500	26000	33950	18350	26150	26876.74	4.95	-5420	28683	27416	25383	24116	22083	28050	24750	148	7800	500	18300	50	1	24800000	6746	-35.32	2.20	12	0.43	-770.00	12349.00	49100	20240223	-44.60	19300	20241212	40.93	27500	-1.09	20250114	20250	34.32	20250102	49100	-44.60	20240223	19300	40.93	20241212	2.13	N	008730	500	147 억	1228385	N	N	579	N	N
71	20250114	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	900	2	3.44	2134179550	79721	22.12	26150	27200	26000	33950	18350	26150	26770.69	4.95	-5183	28683	27416	25383	24116	22083	28050	24750	148	7800	500	18300	50	1	24800000	6708	-35.13	2.19	12	0.32	-770.00	12349.00	49100	20240223	-44.91	19300	20241212	40.16	27200	-0.55	20250114	20250	33.58	20250102	49100	-44.91	20240223	19300	40.16	20241212	2.13	N	008730	500	147 억	1228385	N	N	579	N	N
72	20250114	100232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	750	2	2.87	1558168100	58371	16.20	26150	27200	26000	33950	18350	26150	26694.32	4.95	-3970	28683	27416	25383	24116	22083	28050	24750	148	7800	500	18300	50	1	24800000	6671	-34.94	2.18	12	0.24	-770.00	12349.00	49100	20240223	-45.21	19300	20241212	39.38	27200	-1.10	20250114	20250	32.84	20250102	49100	-45.21	20240223	19300	39.38	20241212	2.13	N	008730	500	147 억	1228385	N	N	579	N	N
73	20250114	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	500	2	1.91	182911050	6985	1.94	26150	26700	26000	33950	18350	26150	26186.32	4.95	322	28683	27416	25383	24116	22083	28050	24750	148	7800	500	18300	50	1	24800000	6609	-34.61	2.16	12	0.03	-770.00	12349.00	49100	20240223	-45.72	19300	20241212	38.08	26700	-0.19	20250114	20250	31.60	20250102	49100	-45.72	20240223	19300	38.08	20241212	2.13	N	008730	500	147 억	1228385	N	N	579	N	N
74	20250113	160231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26150	2850	2	12.23	9364960150	360189	575.88	23350	26650	23350	30250	16350	23300	26000.10	4.82	35213	23966	23632	23216	22882	22466	23425	22675	148	6950	500	16310	50	1	24800000	6485	-33.96	2.12	12	1.45	-770.00	12349.00	49100	20240223	-46.74	19300	20241212	35.49	26650	-1.88	20250113	20250	29.14	20250102	49100	-46.74	20240223	19300	35.49	20241212	1.97	N	008730	500	147 억	1195835	N	N	579	N	N
75	20250113	150232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26050	2750	2	11.80	9068042150	348791	557.66	23350	26650	23350	30250	16350	23300	25998.50	4.82	31171	23966	23632	23216	22882	22466	23425	22675	148	6950	500	16310	50	1	24800000	6460	-33.83	2.11	12	1.41	-770.00	12349.00	49100	20240223	-46.95	19300	20241212	34.97	26650	-2.25	20250113	20250	28.64	20250102	49100	-46.95	20240223	19300	34.97	20241212	1.97	N	008730	500	147 억	1195835	N	N	967	N	N
76	20250113	140229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26100	2800	2	12.02	8682752450	333996	534.00	23350	26650	23350	30250	16350	23300	25996.58	4.82	32706	23966	23632	23216	22882	22466	23425	22675	148	6950	500	16310	50	1	24800000	6473	-33.90	2.11	12	1.35	-770.00	12349.00	49100	20240223	-46.84	19300	20241212	35.23	26650	-2.06	20250113	20250	28.89	20250102	49100	-46.84	20240223	19300	35.23	20241212	1.97	N	008730	500	147 억	1195835	N	N	967	N	N
77	20250113	130228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26250	2950	2	12.66	8320416900	320132	511.83	23350	26650	23350	30250	16350	23300	25990.58	4.82	29000	23966	23632	23216	22882	22466	23425	22675	148	6950	500	16310	50	1	24800000	6510	-34.09	2.13	12	1.29	-770.00	12349.00	49100	20240223	-46.54	19300	20241212	36.01	26650	-1.50	20250113	20250	29.63	20250102	49100	-46.54	20240223	19300	36.01	20241212	1.97	N	008730	500	147 억	1195835	N	N	967	N	N
78	20250113	120229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26300	3000	2	12.88	7847253950	302033	482.90	23350	26650	23350	30250	16350	23300	25981.45	4.82	28676	23966	23632	23216	22882	22466	23425	22675	148	6950	500	16310	50	1	24800000	6522	-34.16	2.13	12	1.22	-770.00	12349.00	49100	20240223	-46.44	19300	20241212	36.27	26650	-1.31	20250113	20250	29.88	20250102	49100	-46.44	20240223	19300	36.27	20241212	1.97	N	008730	500	147 억	1195835	N	N	967	N	N
79	20250113	110229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26350	3050	2	13.09	6259987850	241860	386.69	23350	26650	23350	30250	16350	23300	25882.69	4.82	24515	23966	23632	23216	22882	22466	23425	22675	148	6950	500	16310	50	1	24800000	6535	-34.22	2.13	12	0.98	-770.00	12349.00	49100	20240223	-46.33	19300	20241212	36.53	26650	-1.13	20250113	20250	30.12	20250102	49100	-46.33	20240223	19300	36.53	20241212	1.97	N	008730	500	147 억	1195835	N	N	967	N	N
80	20250113	100229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	3300	2	14.16	4574669400	178024	284.63	23350	26650	23350	30250	16350	23300	25696.93	4.82	22925	23966	23632	23216	22882	22466	23425	22675	148	6950	500	16310	50	1	24800000	6597	-34.55	2.15	12	0.72	-770.00	12349.00	49100	20240223	-45.82	19300	20241212	37.82	26650	-0.19	20250113	20250	31.36	20250102	49100	-45.82	20240223	19300	37.82	20241212	1.97	N	008730	500	147 억	1195835	N	N	967	N	N
81	20250113	090230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	25200	1900	2	8.15	178807800	7425	11.87	23350	25200	23350	30250	16350	23300	24081.86	4.82	-60	23966	23632	23216	22882	22466	23425	22675	148	6950	500	16310	50	1	24800000	6250	-32.73	2.04	12	0.03	-770.00	12349.00	49100	20240223	-48.68	19300	20241212	30.57	25200	0.00	20250113	20250	24.44	20250102	49100	-48.68	20240223	19300	30.57	20241212	1.97	N	008730	500	147 억	1195835	Y	N	967	N	N
82	20250110	160228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23300	-50	5	-0.21	1447409300	62228	23.81	23350	23550	22800	30350	16350	23350	23259.77	4.84	-8445	26383	24866	23083	21566	19783	25625	22325	148	7000	500	16340	50	1	24800000	5778	-30.26	1.89	12	0.25	-770.00	12349.00	49100	20240223	-52.55	19300	20241212	20.73	24600	-5.28	20250109	20250	15.06	20250102	49100	-52.55	20240223	19300	20.73	20241212	1.99	N	008730	500	147 억	1201046	N	N	967	N	N
83	20250110	150228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23200	-150	5	-0.64	1333011450	57326	21.94	23350	23550	22800	30350	16350	23350	23253.17	4.84	-6716	26383	24866	23083	21566	19783	25625	22325	148	7000	500	16340	50	1	24800000	5754	-30.13	1.88	12	0.23	-770.00	12349.00	49100	20240223	-52.75	19300	20241212	20.21	24600	-5.69	20250109	20250	14.57	20250102	49100	-52.75	20240223	19300	20.21	20241212	1.99	N	008730	500	147 억	1201046	N	N	552	N	N
84	20250110	140228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23250	-100	5	-0.43	1213852700	52192	19.97	23350	23550	22800	30350	16350	23350	23257.45	4.84	-4687	26383	24866	23083	21566	19783	25625	22325	148	7000	500	16340	50	1	24800000	5766	-30.19	1.88	12	0.21	-770.00	12349.00	49100	20240223	-52.65	19300	20241212	20.47	24600	-5.49	20250109	20250	14.81	20250102	49100	-52.65	20240223	19300	20.47	20241212	1.99	N	008730	500	147 억	1201046	N	N	552	N	N
85	20250110	130228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23450	100	2	0.43	895982050	38543	14.75	23350	23550	22800	30350	16350	23350	23246.30	4.84	-8234	26383	24866	23083	21566	19783	25625	22325	148	7000	500	16340	50	1	24800000	5816	-30.45	1.90	12	0.16	-770.00	12349.00	49100	20240223	-52.24	19300	20241212	21.50	24600	-4.67	20250109	20250	15.80	20250102	49100	-52.24	20240223	19300	21.50	20241212	1.99	N	008730	500	147 억	1201046	N	N	552	N	N
86	20250110	120228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23350	0	3	0.00	784940100	33802	12.93	23350	23550	22800	30350	16350	23350	23221.71	4.84	-8499	26383	24866	23083	21566	19783	25625	22325	148	7000	500	16340	50	1	24800000	5791	-30.32	1.89	12	0.14	-770.00	12349.00	49100	20240223	-52.44	19300	20241212	20.98	24600	-5.08	20250109	20250	15.31	20250102	49100	-52.44	20240223	19300	20.98	20241212	1.99	N	008730	500	147 억	1201046	N	N	552	N	N
87	20250110	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23200	-150	5	-0.64	670645250	28882	11.05	23350	23550	22800	30350	16350	23350	23220.18	4.84	-6346	26383	24866	23083	21566	19783	25625	22325	148	7000	500	16340	50	1	24800000	5754	-30.13	1.88	12	0.12	-770.00	12349.00	49100	20240223	-52.75	19300	20241212	20.21	24600	-5.69	20250109	20250	14.57	20250102	49100	-52.75	20240223	19300	20.21	20241212	1.99	N	008730	500	147 억	1201046	N	N	552	N	N
88	20250110	100228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23200	-150	5	-0.64	408066800	17524	6.71	23350	23550	22950	30350	16350	23350	23286.17	4.84	-1715	26383	24866	23083	21566	19783	25625	22325	148	7000	500	16340	50	1	24800000	5754	-30.13	1.88	12	0.07	-770.00	12349.00	49100	20240223	-52.75	19300	20241212	20.21	24600	-5.69	20250109	20250	14.57	20250102	49100	-52.75	20240223	19300	20.21	20241212	1.99	N	008730	500	147 억	1201046	N	N	552	N	N
89	20250110	090229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23250	-100	5	-0.43	31311700	1345	0.51	23350	23450	23100	30350	16350	23350	23280.07	4.84	-353	26383	24866	23083	21566	19783	25625	22325	148	7000	500	16340	50	1	24800000	5766	-30.19	1.88	12	0.01	-770.00	12349.00	49100	20240223	-52.65	19300	20241212	20.47	24600	-5.49	20250109	20250	14.81	20250102	49100	-52.65	20240223	19300	20.47	20241212	1.99	N	008730	500	147 억	1201046	N	N	552	N	N
90	20250109	160227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23350	1800	2	8.35	6121959600	261057	1054.26	21350	24600	21300	28000	15100	21550	23450.66	4.73	32664	22250	21900	21600	21250	20950	22075	21425	148	6450	500	15080	50	1	24800000	5791	-30.32	1.89	12	1.05	-770.00	12349.00	49100	20240223	-52.44	19300	20241212	20.98	24600	-5.08	20250109	20250	15.31	20250102	49100	-52.44	20240223	19300	20.98	20241212	1.99	N	008730	500	147 억	1173124	N	N	552	N	N
91	20250109	150228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23500	1950	2	9.05	5838854000	248942	1005.34	21350	24600	21300	28000	15100	21550	23454.68	4.73	33590	22250	21900	21600	21250	20950	22075	21425	148	6450	500	15080	50	1	24800000	5828	-30.52	1.90	12	1.00	-770.00	12349.00	49100	20240223	-52.14	19300	20241212	21.76	24600	-4.47	20250109	20250	16.05	20250102	49100	-52.14	20240223	19300	21.76	20241212	1.99	N	008730	500	147 억	1173124	N	N	35	N	N
92	20250109	140227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23350	1800	2	8.35	5603837350	238873	964.68	21350	24600	21300	28000	15100	21550	23459.48	4.73	30771	22250	21900	21600	21250	20950	22075	21425	148	6450	500	15080	50	1	24800000	5791	-30.32	1.89	12	0.96	-770.00	12349.00	49100	20240223	-52.44	19300	20241212	20.98	24600	-5.08	20250109	20250	15.31	20250102	49100	-52.44	20240223	19300	20.98	20241212	1.99	N	008730	500	147 억	1173124	N	N	35	N	N
93	20250109	130228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23500	1950	2	9.05	5386275100	229555	927.05	21350	24600	21300	28000	15100	21550	23463.99	4.73	31234	22250	21900	21600	21250	20950	22075	21425	148	6450	500	15080	50	1	24800000	5828	-30.52	1.90	12	0.93	-770.00	12349.00	49100	20240223	-52.14	19300	20241212	21.76	24600	-4.47	20250109	20250	16.05	20250102	49100	-52.14	20240223	19300	21.76	20241212	1.99	N	008730	500	147 억	1173124	N	N	35	N	N
94	20250109	120227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23600	2050	2	9.51	5019278850	213960	864.07	21350	24600	21300	28000	15100	21550	23458.96	4.73	31449	22250	21900	21600	21250	20950	22075	21425	148	6450	500	15080	50	1	24800000	5853	-30.65	1.91	12	0.86	-770.00	12349.00	49100	20240223	-51.93	19300	20241212	22.28	24600	-4.07	20250109	20250	16.54	20250102	49100	-51.93	20240223	19300	22.28	20241212	1.99	N	008730	500	147 억	1173124	N	N	35	N	N
95	20250109	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23650	2100	2	9.74	4636492300	197698	798.39	21350	24600	21300	28000	15100	21550	23452.40	4.73	29069	22250	21900	21600	21250	20950	22075	21425	148	6450	500	15080	50	1	24800000	5865	-30.71	1.92	12	0.80	-770.00	12349.00	49100	20240223	-51.83	19300	20241212	22.54	24600	-3.86	20250109	20250	16.79	20250102	49100	-51.83	20240223	19300	22.54	20241212	1.99	N	008730	500	147 억	1173124	N	N	35	N	N
96	20250109	100226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	23150	1600	2	7.42	1701704200	74910	302.52	21350	23300	21300	28000	15100	21550	22716.65	4.73	11102	22250	21900	21600	21250	20950	22075	21425	148	6450	500	15080	50	1	24800000	5741	-30.06	1.87	12	0.30	-770.00	12349.00	49100	20240223	-52.85	19300	20241212	19.95	23300	-0.64	20250109	20250	14.32	20250102	49100	-52.85	20240223	19300	19.95	20241212	1.99	N	008730	500	147 억	1173124	N	N	35	N	N
97	20250109	090228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21600	50	2	0.23	24357550	1139	4.60	21350	21600	21300	28000	15100	21550	21385.03	4.73	-421	22250	21900	21600	21250	20950	22075	21425	148	6450	500	15080	50	1	24800000	5357	-28.05	1.75	12	0.00	-770.00	12349.00	49100	20240223	-56.01	19300	20241212	11.92	22150	-2.48	20250107	20250	6.67	20250102	49100	-56.01	20240223	19300	11.92	20241212	1.99	N	008730	500	147 억	1173124	N	N	35	N	N
98	20250108	160225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21550	50	2	0.23	535187250	24668	67.41	21300	21950	21300	27950	15050	21500	21695.61	4.72	5613	22633	22066	21583	21016	20533	21825	20775	148	6450	500	15050	50	1	24800000	5344	-27.99	1.75	12	0.10	-770.00	12349.00	49100	20240223	-56.11	19300	20241212	11.66	22150	-2.71	20250107	20250	6.42	20250102	49100	-56.11	20240223	19300	11.66	20241212	1.98	N	008730	500	147 억	1170941	N	N	35	N	N
99	20250108	150226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21800	300	2	1.40	454611300	20952	57.25	21300	21950	21300	27950	15050	21500	21697.75	4.72	6302	22633	22066	21583	21016	20533	21825	20775	148	6450	500	15050	50	1	24800000	5406	-28.31	1.77	12	0.08	-770.00	12349.00	49100	20240223	-55.60	19300	20241212	12.95	22150	-1.58	20250107	20250	7.65	20250102	49100	-55.60	20240223	19300	12.95	20241212	1.98	N	008730	500	147 억	1170941	N	N	256	N	N
100	20250108	140228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21700	200	2	0.93	371948750	17145	46.85	21300	21950	21300	27950	15050	21500	21694.30	4.72	5520	22633	22066	21583	21016	20533	21825	20775	148	6450	500	15050	50	1	24800000	5382	-28.18	1.76	12	0.07	-770.00	12349.00	49100	20240223	-55.80	19300	20241212	12.44	22150	-2.03	20250107	20250	7.16	20250102	49100	-55.80	20240223	19300	12.44	20241212	1.98	N	008730	500	147 억	1170941	N	N	256	N	N
101	20250108	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21700	200	2	0.93	341554350	15746	43.03	21300	21950	21300	27950	15050	21500	21691.50	4.72	5538	22633	22066	21583	21016	20533	21825	20775	148	6450	500	15050	50	1	24800000	5382	-28.18	1.76	12	0.06	-770.00	12349.00	49100	20240223	-55.80	19300	20241212	12.44	22150	-2.03	20250107	20250	7.16	20250102	49100	-55.80	20240223	19300	12.44	20241212	1.98	N	008730	500	147 억	1170941	N	N	256	N	N
102	20250108	120226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21800	300	2	1.40	262888850	12140	33.17	21300	21850	21300	27950	15050	21500	21654.77	4.72	4053	22633	22066	21583	21016	20533	21825	20775	148	6450	500	15050	50	1	24800000	5406	-28.31	1.77	12	0.05	-770.00	12349.00	49100	20240223	-55.60	19300	20241212	12.95	22150	-1.58	20250107	20250	7.65	20250102	49100	-55.60	20240223	19300	12.95	20241212	1.98	N	008730	500	147 억	1170941	N	N	256	N	N
103	20250108	110226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21750	250	2	1.16	230205500	10640	29.07	21300	21850	21300	27950	15050	21500	21635.86	4.72	3948	22633	22066	21583	21016	20533	21825	20775	148	6450	500	15050	50	1	24800000	5394	-28.25	1.76	12	0.04	-770.00	12349.00	49100	20240223	-55.70	19300	20241212	12.69	22150	-1.81	20250107	20250	7.41	20250102	49100	-55.70	20240223	19300	12.69	20241212	1.98	N	008730	500	147 억	1170941	N	N	256	N	N
104	20250108	100226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21600	100	2	0.47	113902500	5285	14.44	21300	21850	21300	27950	15050	21500	21552.03	4.72	534	22633	22066	21583	21016	20533	21825	20775	148	6450	500	15050	50	1	24800000	5357	-28.05	1.75	12	0.02	-770.00	12349.00	49100	20240223	-56.01	19300	20241212	11.92	22150	-2.48	20250107	20250	6.67	20250102	49100	-56.01	20240223	19300	11.92	20241212	1.98	N	008730	500	147 억	1170941	N	N	256	N	N
105	20250108	090229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21800	300	2	1.40	8422600	393	1.07	21300	21850	21300	27950	15050	21500	21431.55	4.72	22	22633	22066	21583	21016	20533	21825	20775	148	6450	500	15050	50	1	24800000	5406	-28.31	1.77	12	0.00	-770.00	12349.00	49100	20240223	-55.60	19300	20241212	12.95	22150	-1.58	20250107	20250	7.65	20250102	49100	-55.60	20240223	19300	12.95	20241212	1.98	N	008730	500	147 억	1170941	N	N	256	N	N
106	20250107	160224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21500	-350	5	-1.60	794872000	36480	105.29	21950	22150	21100	28400	15300	21850	21789.27	4.78	-12205	22583	22216	21633	21266	20683	22400	21450	148	6550	500	15290	50	1	24800000	5332	-27.92	1.74	12	0.15	-770.00	12349.00	49100	20240223	-56.21	19300	20241212	11.40	22150	-2.93	20250107	20250	6.17	20250102	49100	-56.21	20240223	19300	11.40	20241212	1.98	N	008730	500	147 억	1186602	N	N	256	N	N
107	20250107	150226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21600	-250	5	-1.14	729003050	33412	96.44	21950	22150	21500	28400	15300	21850	21818.60	4.78	-12755	22583	22216	21633	21266	20683	22400	21450	148	6550	500	15290	50	1	24800000	5357	-28.05	1.75	12	0.13	-770.00	12349.00	49100	20240223	-56.01	19300	20241212	11.92	22150	-2.48	20250107	20250	6.67	20250102	49100	-56.01	20240223	19300	11.92	20241212	1.98	N	008730	500	147 억	1186602	N	N	275	N	N
108	20250107	140224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21650	-200	5	-0.92	608074550	27819	80.29	21950	22150	21650	28400	15300	21850	21858.25	4.78	-10559	22583	22216	21633	21266	20683	22400	21450	148	6550	500	15290	50	1	24800000	5369	-28.12	1.75	12	0.11	-770.00	12349.00	49100	20240223	-55.91	19300	20241212	12.18	22150	-2.26	20250107	20250	6.91	20250102	49100	-55.91	20240223	19300	12.18	20241212	1.98	N	008730	500	147 억	1186602	N	N	275	N	N
109	20250107	130226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21750	-100	5	-0.46	514691750	23523	67.89	21950	22150	21700	28400	15300	21850	21880.36	4.78	-7266	22583	22216	21633	21266	20683	22400	21450	148	6550	500	15290	50	1	24800000	5394	-28.25	1.76	12	0.09	-770.00	12349.00	49100	20240223	-55.70	19300	20241212	12.69	22150	-1.81	20250107	20250	7.41	20250102	49100	-55.70	20240223	19300	12.69	20241212	1.98	N	008730	500	147 억	1186602	N	N	275	N	N
110	20250107	120226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	461216150	21066	60.80	21950	22150	21750	28400	15300	21850	21893.86	4.78	-6326	22583	22216	21633	21266	20683	22400	21450	148	6550	500	15290	50	1	24800000	5406	-28.31	1.77	12	0.08	-770.00	12349.00	49100	20240223	-55.60	19300	20241212	12.95	22150	-1.58	20250107	20250	7.65	20250102	49100	-55.60	20240223	19300	12.95	20241212	1.98	N	008730	500	147 억	1186602	N	N	275	N	N
111	20250107	110224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21950	100	2	0.46	314014400	14332	41.37	21950	22150	21750	28400	15300	21850	21910.02	4.78	-2598	22583	22216	21633	21266	20683	22400	21450	148	6550	500	15290	50	1	24800000	5444	-28.51	1.78	12	0.06	-770.00	12349.00	49100	20240223	-55.30	19300	20241212	13.73	22150	-0.90	20250107	20250	8.40	20250102	49100	-55.30	20240223	19300	13.73	20241212	1.98	N	008730	500	147 억	1186602	N	N	275	N	N
112	20250107	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21850	0	3	0.00	181985700	8295	23.94	21950	22150	21750	28400	15300	21850	21939.20	4.78	-2314	22583	22216	21633	21266	20683	22400	21450	148	6550	500	15290	50	1	24800000	5419	-28.38	1.77	12	0.03	-770.00	12349.00	49100	20240223	-55.50	19300	20241212	13.21	22150	-1.35	20250107	20250	7.90	20250102	49100	-55.50	20240223	19300	13.21	20241212	1.98	N	008730	500	147 억	1186602	N	N	275	N	N
113	20250107	090226	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21950	100	2	0.46	41967550	1910	5.51	21950	22100	21750	28400	15300	21850	21972.54	4.78	966	22583	22216	21633	21266	20683	22400	21450	148	6550	500	15290	50	1	24800000	5444	-28.51	1.78	12	0.01	-770.00	12349.00	49100	20240223	-55.30	19300	20241212	13.73	22100	-0.68	20250107	20250	8.40	20250102	49100	-55.30	20240223	19300	13.73	20241212	1.98	N	008730	500	147 억	1186602	N	N	275	N	N
114	20250106	160223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21850	350	2	1.63	754201950	34594	73.79	21250	22000	21050	27950	15050	21500	21801.52	4.79	888	22800	22150	21400	20750	20000	22475	21075	148	6450	500	15050	50	1	24800000	5419	-28.38	1.77	12	0.14	-770.00	12349.00	49100	20240223	-55.50	19300	20241212	13.21	22050	-0.91	20250103	20250	7.90	20250102	49100	-55.50	20240223	19300	13.21	20241212	1.97	N	008730	500	147 억	1186902	N	N	275	N	N
115	20250106	150223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21850	350	2	1.63	684360500	31394	66.97	21250	22000	21050	27950	15050	21500	21799.09	4.79	2227	22800	22150	21400	20750	20000	22475	21075	148	6450	500	15050	50	1	24800000	5419	-28.38	1.77	12	0.13	-770.00	12349.00	49100	20240223	-55.50	19300	20241212	13.21	22050	-0.91	20250103	20250	7.90	20250102	49100	-55.50	20240223	19300	13.21	20241212	1.97	N	008730	500	147 억	1186902	N	N	3	N	N
116	20250106	140223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21800	300	2	1.40	624166000	28635	61.08	21250	22000	21050	27950	15050	21500	21797.31	4.79	2464	22800	22150	21400	20750	20000	22475	21075	148	6450	500	15050	50	1	24800000	5406	-28.31	1.77	12	0.12	-770.00	12349.00	49100	20240223	-55.60	19300	20241212	12.95	22050	-1.13	20250103	20250	7.65	20250102	49100	-55.60	20240223	19300	12.95	20241212	1.97	N	008730	500	147 억	1186902	N	N	3	N	N
117	20250106	130223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21900	400	2	1.86	522585350	23985	51.16	21250	22000	21050	27950	15050	21500	21788.01	4.79	2948	22800	22150	21400	20750	20000	22475	21075	148	6450	500	15050	50	1	24800000	5431	-28.44	1.77	12	0.10	-770.00	12349.00	49100	20240223	-55.40	19300	20241212	13.47	22050	-0.68	20250103	20250	8.15	20250102	49100	-55.40	20240223	19300	13.47	20241212	1.97	N	008730	500	147 억	1186902	N	N	3	N	N
118	20250106	120223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21900	400	2	1.86	466304600	21411	45.67	21250	22000	21050	27950	15050	21500	21778.74	4.79	2795	22800	22150	21400	20750	20000	22475	21075	148	6450	500	15050	50	1	24800000	5431	-28.44	1.77	12	0.09	-770.00	12349.00	49100	20240223	-55.40	19300	20241212	13.47	22050	-0.68	20250103	20250	8.15	20250102	49100	-55.40	20240223	19300	13.47	20241212	1.97	N	008730	500	147 억	1186902	N	N	3	N	N
119	20250106	110223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21850	350	2	1.63	357882550	16468	35.13	21250	21900	21050	27950	15050	21500	21732.00	4.79	1229	22800	22150	21400	20750	20000	22475	21075	148	6450	500	15050	50	1	24800000	5419	-28.38	1.77	12	0.07	-770.00	12349.00	49100	20240223	-55.50	19300	20241212	13.21	22050	-0.91	20250103	20250	7.90	20250102	49100	-55.50	20240223	19300	13.21	20241212	1.97	N	008730	500	147 억	1186902	N	N	3	N	N
120	20250106	100222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21750	250	2	1.16	232143900	10712	22.85	21250	21900	21050	27950	15050	21500	21671.39	4.79	915	22800	22150	21400	20750	20000	22475	21075	148	6450	500	15050	50	1	24800000	5394	-28.25	1.76	12	0.04	-770.00	12349.00	49100	20240223	-55.70	19300	20241212	12.69	22050	-1.36	20250103	20250	7.41	20250102	49100	-55.70	20240223	19300	12.69	20241212	1.97	N	008730	500	147 억	1186902	N	N	3	N	N
121	20250106	090220	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21450	-50	5	-0.23	21020150	990	2.11	21250	21500	21050	27950	15050	21500	21232.47	4.79	53	22800	22150	21400	20750	20000	22475	21075	148	6450	500	15050	50	1	24800000	5320	-27.86	1.74	12	0.00	-770.00	12349.00	49100	20240223	-56.31	19300	20241212	11.14	22050	-2.72	20250103	20250	5.93	20250102	49100	-56.31	20240223	19300	11.14	20241212	1.97	N	008730	500	147 억	1186902	N	N	3	N	N
122	20250103	160222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21500	900	2	4.37	1010015600	46836	160.27	20650	22050	20650	26750	14450	20600	21564.97	4.73	16629	21233	20916	20583	20266	19933	20750	20100	148	6150	500	14420	50	1	24800000	5332	-27.92	1.74	12	0.19	-770.00	12349.00	49100	20240223	-56.21	19300	20241212	11.40	22050	-2.49	20250103	20250	6.17	20250102	49100	-56.21	20240223	19300	11.40	20241212	1.97	N	008730	500	147 억	1172830	N	N	3	N	N
123	20250103	150222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21500	900	2	4.37	994241300	46101	157.75	20650	22050	20650	26750	14450	20600	21566.59	4.73	16648	21233	20916	20583	20266	19933	20750	20100	148	6150	500	14420	50	1	24800000	5332	-27.92	1.74	12	0.19	-770.00	12349.00	49100	20240223	-56.21	19300	20241212	11.40	22050	-2.49	20250103	20250	6.17	20250102	49100	-56.21	20240223	19300	11.40	20241212	1.97	N	008730	500	147 억	1172830	N	N	2	N	N
124	20250103	140222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21600	1000	2	4.85	935768900	43376	148.43	20650	22050	20650	26750	14450	20600	21573.43	4.73	16748	21233	20916	20583	20266	19933	20750	20100	148	6150	500	14420	50	1	24800000	5357	-28.05	1.75	12	0.17	-770.00	12349.00	49100	20240223	-56.01	19300	20241212	11.92	22050	-2.04	20250103	20250	6.67	20250102	49100	-56.01	20240223	19300	11.92	20241212	1.97	N	008730	500	147 억	1172830	N	N	2	N	N
125	20250103	130221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21500	900	2	4.37	835354250	38721	132.50	20650	22050	20650	26750	14450	20600	21573.67	4.73	16031	21233	20916	20583	20266	19933	20750	20100	148	6150	500	14420	50	1	24800000	5332	-27.92	1.74	12	0.16	-770.00	12349.00	49100	20240223	-56.21	19300	20241212	11.40	22050	-2.49	20250103	20250	6.17	20250102	49100	-56.21	20240223	19300	11.40	20241212	1.97	N	008730	500	147 억	1172830	N	N	2	N	N
126	20250103	120221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21550	950	2	4.61	774835050	35902	122.85	20650	22050	20650	26750	14450	20600	21581.95	4.73	14995	21233	20916	20583	20266	19933	20750	20100	148	6150	500	14420	50	1	24800000	5344	-27.99	1.75	12	0.14	-770.00	12349.00	49100	20240223	-56.11	19300	20241212	11.66	22050	-2.27	20250103	20250	6.42	20250102	49100	-56.11	20240223	19300	11.66	20241212	1.97	N	008730	500	147 억	1172830	N	N	2	N	N
127	20250103	110222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21550	950	2	4.61	702687350	32540	111.35	20650	22050	20650	26750	14450	20600	21594.57	4.73	15040	21233	20916	20583	20266	19933	20750	20100	148	6150	500	14420	50	1	24800000	5344	-27.99	1.75	12	0.13	-770.00	12349.00	49100	20240223	-56.11	19300	20241212	11.66	22050	-2.27	20250103	20250	6.42	20250102	49100	-56.11	20240223	19300	11.66	20241212	1.97	N	008730	500	147 억	1172830	N	N	2	N	N
128	20250103	100221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21550	950	2	4.61	589187500	27260	93.28	20650	22050	20650	26750	14450	20600	21613.63	4.73	15374	21233	20916	20583	20266	19933	20750	20100	148	6150	500	14420	50	1	24800000	5344	-27.99	1.75	12	0.11	-770.00	12349.00	49100	20240223	-56.11	19300	20241212	11.66	22050	-2.27	20250103	20250	6.42	20250102	49100	-56.11	20240223	19300	11.66	20241212	1.97	N	008730	500	147 억	1172830	N	N	2	N	N
129	20250103	090222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	21000	400	2	1.94	41654650	1982	6.78	20650	21250	20650	26750	14450	20600	21016.47	4.73	412	21233	20916	20583	20266	19933	20750	20100	148	6150	500	14420	50	1	24800000	5208	-27.27	1.70	12	0.01	-770.00	12349.00	49100	20240223	-57.23	19300	20241212	8.81	21250	-1.18	20250103	20250	3.70	20250102	49100	-57.23	20240223	19300	8.81	20241212	1.97	N	008730	500	147 억	1172830	N	N	2	N	N
130	20250102	160221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20600	-100	5	-0.48	601390150	29209	118.61	20700	20900	20250	26900	14500	20700	20589.21	4.73	-3818	21333	21016	20533	20216	19733	21175	20375	148	6200	500	14490	50	1	24800000	5109	-26.75	1.67	12	0.12	-770.00	12349.00	49100	20240223	-58.04	19300	20241212	6.74	20900	-1.44	20250102	20250	1.73	20250102	49100	-58.04	20240223	19300	6.74	20241212	1.96	N	008730	500	147 억	1173834	N	N	2	N	N
131	20250102	150221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20800	100	2	0.48	516431650	25083	101.85	20700	20900	20250	26900	14500	20700	20588.91	4.73	-4100	21333	21016	20533	20216	19733	21175	20375	148	6200	500	14490	50	1	24800000	5158	-27.01	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.64	19300	20241212	7.77	20900	-0.48	20250102	20250	2.72	20250102	49100	-57.64	20240223	19300	7.77	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
132	20250102	140219	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20650	-50	5	-0.24	459414100	22323	90.64	20700	20900	20250	26900	14500	20700	20580.30	4.73	-5310	21333	21016	20533	20216	19733	21175	20375	148	6200	500	14490	50	1	24800000	5121	-26.82	1.67	12	0.09	-770.00	12349.00	49100	20240223	-57.94	19300	20241212	6.99	20900	-1.20	20250102	20250	1.98	20250102	49100	-57.94	20240223	19300	6.99	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
133	20250102	130220	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20850	150	2	0.72	389054500	18934	76.88	20700	20900	20250	26900	14500	20700	20547.93	4.73	-4567	21333	21016	20533	20216	19733	21175	20375	148	6200	500	14490	50	1	24800000	5171	-27.08	1.69	12	0.08	-770.00	12349.00	49100	20240223	-57.54	19300	20241212	8.03	20900	-0.24	20250102	20250	2.96	20250102	49100	-57.54	20240223	19300	8.03	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
134	20250102	120221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20750	50	2	0.24	344321500	16775	68.12	20700	20900	20250	26900	14500	20700	20525.87	4.73	-4296	21333	21016	20533	20216	19733	21175	20375	148	6200	500	14490	50	1	24800000	5146	-26.95	1.68	12	0.07	-770.00	12349.00	49100	20240223	-57.74	19300	20241212	7.51	20900	-0.72	20250102	20250	2.47	20250102	49100	-57.74	20240223	19300	7.51	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
135	20250102	110213	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20550	-150	5	-0.72	254619600	12405	50.37	20700	20900	20250	26900	14500	20700	20525.56	4.73	-5369	21333	21016	20533	20216	19733	21175	20375	148	6200	500	14490	50	1	24800000	5096	-26.69	1.66	12	0.05	-770.00	12349.00	49100	20240223	-58.15	19300	20241212	6.48	20900	-1.67	20250102	20250	1.48	20250102	49100	-58.15	20240223	19300	6.48	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
136	20250102	100220	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20600	-100	5	-0.48	35972150	1745	7.09	20700	20850	20550	26900	14500	20700	20614.41	4.73	-160	21333	21016	20533	20216	19733	21175	20375	148	6200	500	14490	50	1	24800000	5109	-26.75	1.67	12	0.01	-770.00	12349.00	49100	20240223	-58.04	19300	20241212	6.74	20850	-1.20	20250102	20550	0.24	20250102	49100	-58.04	20240223	19300	6.74	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
137	20250102	090219	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	20700	0	3	0.00	0	0	0.00	0	0	0	26900	14500	20700	0.00	4.73	0	21333	21016	20533	20216	19733	21175	20375	148	6200	500	14490	50	1	24800000	5134	-26.88	1.68	12	0.00	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	0	0.00	0	0	0.00	0	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History