KissMeData/009830/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20100	850	2	4.42	47126288930	2342799	178.85	19580	20650	19360	25000	13480	19250	20115.39	14.63	19840	20083	19666	19443	19026	18803	19555	18915	8757	5750	5000	13860	50	1	171892536	34550	-17.16	0.44	12	1.36	-1171.00	45611.00	37050	20240117	-45.75	14860	20241209	35.26	21350	-5.85	20250117	16020	25.47	20250102	35850	-43.93	20240202	14860	35.26	20241209	1.89	N	009830	5000	8756 억	25149012	N	N	2368	N	N
3	20250124	150248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20200	950	2	4.94	43970354030	2185763	166.86	19580	20650	19360	25000	13480	19250	20116.71	14.63	13688	20083	19666	19443	19026	18803	19555	18915	8757	5750	5000	13860	50	1	171892536	34722	-17.25	0.44	12	1.27	-1171.00	45611.00	37050	20240117	-45.48	14860	20241209	35.94	21350	-5.39	20250117	16020	26.09	20250102	35850	-43.65	20240202	14860	35.94	20241209	1.89	N	009830	5000	8756 억	25149012	N	N	2233	N	N
4	20250124	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20400	1150	2	5.97	39958018680	1987592	151.74	19580	20650	19360	25000	13480	19250	20103.74	14.63	28071	20083	19666	19443	19026	18803	19555	18915	8757	5750	5000	13860	50	1	171892536	35066	-17.42	0.45	12	1.16	-1171.00	45611.00	37050	20240117	-44.94	14860	20241209	37.28	21350	-4.45	20250117	16020	27.34	20250102	35850	-43.10	20240202	14860	37.28	20241209	1.89	N	009830	5000	8756 억	25149012	N	N	2233	N	N
5	20250124	130249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20350	1100	2	5.71	33961429980	1692455	129.20	19580	20650	19360	25000	13480	19250	20066.38	14.63	41404	20083	19666	19443	19026	18803	19555	18915	8757	5750	5000	13860	50	1	171892536	34980	-17.38	0.45	12	0.98	-1171.00	45611.00	37050	20240117	-45.07	14860	20241209	36.94	21350	-4.68	20250117	16020	27.03	20250102	35850	-43.24	20240202	14860	36.94	20241209	1.89	N	009830	5000	8756 억	25149012	N	N	2233	N	N
6	20250124	120248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20400	1150	2	5.97	29723943330	1484371	113.32	19580	20650	19360	25000	13480	19250	20024.61	14.63	9750	20083	19666	19443	19026	18803	19555	18915	8757	5750	5000	13860	50	1	171892536	35066	-17.42	0.45	12	0.86	-1171.00	45611.00	37050	20240117	-44.94	14860	20241209	37.28	21350	-4.45	20250117	16020	27.34	20250102	35850	-43.10	20240202	14860	37.28	20241209	1.89	N	009830	5000	8756 억	25149012	N	N	2233	N	N
7	20250124	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20250	1000	2	5.19	19867179030	1001661	76.47	19580	20350	19360	25000	13480	19250	19834.24	14.63	19617	20083	19666	19443	19026	18803	19555	18915	8757	5750	5000	13860	50	1	171892536	34808	-17.29	0.44	12	0.58	-1171.00	45611.00	37050	20240117	-45.34	14860	20241209	36.27	21350	-5.15	20250117	16020	26.40	20250102	35850	-43.51	20240202	14860	36.27	20241209	1.89	N	009830	5000	8756 억	25149012	N	N	2233	N	N
8	20250124	100248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19870	620	2	3.22	10411843510	529236	40.40	19580	19940	19360	25000	13480	19250	19673.36	14.63	23599	20083	19666	19443	19026	18803	19555	18915	8757	5750	5000	13860	10	1	171892536	34155	-16.97	0.44	12	0.31	-1171.00	45611.00	37050	20240117	-46.37	14860	20241209	33.71	21350	-6.93	20250117	16020	24.03	20250102	35850	-44.57	20240202	14860	33.71	20241209	1.89	N	009830	5000	8756 억	25149012	N	N	2233	N	N
9	20250124	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19410	160	2	0.83	1568452380	80012	6.11	19580	19700	19410	25000	13480	19250	19602.76	14.63	-12864	20083	19666	19443	19026	18803	19555	18915	8757	5750	5000	13860	10	1	171892536	33364	-16.58	0.43	12	0.05	-1171.00	45611.00	37050	20240117	-47.61	14860	20241209	30.62	21350	-9.09	20250117	16020	21.16	20250102	35850	-45.86	20240202	14860	30.62	20241209	1.89	N	009830	5000	8756 억	25149012	N	N	2233	N	N
10	20250123	160248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19250	-540	5	-2.73	24898840350	1282704	49.88	19760	19860	19220	25700	13860	19790	19410.73	14.65	-76271	20823	20306	19683	19166	18543	20565	19425	8757	5910	5000	14240	10	1	171892536	33089	-16.44	0.42	12	0.75	-1171.00	45611.00	38500	20240116	-50.00	14860	20241209	29.54	21350	-9.84	20250117	16020	20.16	20250102	35850	-46.30	20240202	14860	29.54	20241209	1.83	N	009830	5000	8756 억	25189389	N	N	2233	N	N
11	20250123	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19260	-530	5	-2.68	23138513690	1191400	46.33	19760	19860	19220	25700	13860	19790	19420.50	14.65	-78061	20823	20306	19683	19166	18543	20565	19425	8757	5910	5000	14240	10	1	171892536	33107	-16.45	0.42	12	0.69	-1171.00	45611.00	38500	20240116	-49.97	14860	20241209	29.61	21350	-9.79	20250117	16020	20.22	20250102	35850	-46.28	20240202	14860	29.61	20241209	1.83	N	009830	5000	8756 억	25189389	N	N	938	N	N
12	20250123	140248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19350	-440	5	-2.22	20134222660	1035737	40.28	19760	19860	19220	25700	13860	19790	19438.65	14.65	-78351	20823	20306	19683	19166	18543	20565	19425	8757	5910	5000	14240	10	1	171892536	33261	-16.52	0.42	12	0.60	-1171.00	45611.00	38500	20240116	-49.74	14860	20241209	30.22	21350	-9.37	20250117	16020	20.79	20250102	35850	-46.03	20240202	14860	30.22	20241209	1.83	N	009830	5000	8756 억	25189389	N	N	938	N	N
13	20250123	130247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19470	-320	5	-1.62	18120194100	931650	36.23	19760	19860	19220	25700	13860	19790	19448.65	14.65	-52851	20823	20306	19683	19166	18543	20565	19425	8757	5910	5000	14240	10	1	171892536	33467	-16.63	0.43	12	0.54	-1171.00	45611.00	38500	20240116	-49.43	14860	20241209	31.02	21350	-8.81	20250117	16020	21.54	20250102	35850	-45.69	20240202	14860	31.02	20241209	1.83	N	009830	5000	8756 억	25189389	N	N	938	N	N
14	20250123	120247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19390	-400	5	-2.02	16110264090	827976	32.20	19760	19860	19220	25700	13860	19790	19456.39	14.65	-56512	20823	20306	19683	19166	18543	20565	19425	8757	5910	5000	14240	10	1	171892536	33330	-16.56	0.43	12	0.48	-1171.00	45611.00	38500	20240116	-49.64	14860	20241209	30.48	21350	-9.18	20250117	16020	21.04	20250102	35850	-45.91	20240202	14860	30.48	20241209	1.83	N	009830	5000	8756 억	25189389	N	N	938	N	N
15	20250123	110248	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19400	-390	5	-1.97	14661452310	753267	29.29	19760	19860	19220	25700	13860	19790	19462.72	14.65	-41877	20823	20306	19683	19166	18543	20565	19425	8757	5910	5000	14240	10	1	171892536	33347	-16.57	0.43	12	0.44	-1171.00	45611.00	38500	20240116	-49.61	14860	20241209	30.55	21350	-9.13	20250117	16020	21.10	20250102	35850	-45.89	20240202	14860	30.55	20241209	1.83	N	009830	5000	8756 억	25189389	N	N	938	N	N
16	20250123	100247	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19600	-190	5	-0.96	11522443930	591355	23.00	19760	19860	19220	25700	13860	19790	19483.51	14.65	1905	20823	20306	19683	19166	18543	20565	19425	8757	5910	5000	14240	10	1	171892536	33691	-16.74	0.43	12	0.34	-1171.00	45611.00	38500	20240116	-49.09	14860	20241209	31.90	21350	-8.20	20250117	16020	22.35	20250102	35850	-45.33	20240202	14860	31.90	20241209	1.83	N	009830	5000	8756 억	25189389	N	N	938	N	N
17	20250123	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19580	-210	5	-1.06	1895176140	96066	3.74	19760	19860	19560	25700	13860	19790	19726.17	14.65	-8914	20823	20306	19683	19166	18543	20565	19425	8757	5910	5000	14240	10	1	171892536	33657	-16.72	0.43	12	0.06	-1171.00	45611.00	38500	20240116	-49.14	14860	20241209	31.76	21350	-8.29	20250117	16020	22.22	20250102	35850	-45.38	20240202	14860	31.76	20241209	1.83	N	009830	5000	8756 억	25189389	N	N	938	N	N
18	20250122	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19790	440	2	2.27	50313219810	2555978	56.97	19300	20200	19060	25150	13550	19350	19684.53	14.67	4850	21916	20632	19716	18432	17516	20175	17975	8757	5800	5000	13930	10	1	171892536	34018	-16.90	0.43	12	1.49	-1171.00	45611.00	38500	20240116	-48.60	14860	20241209	33.18	21350	-7.31	20250117	16020	23.53	20250102	35850	-44.80	20240202	14860	33.18	20241209	1.90	N	009830	5000	8756 억	25210258	N	N	938	N	N
19	20250122	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19800	450	2	2.33	48282359860	2453390	54.68	19300	20200	19060	25150	13550	19350	19679.92	14.67	17864	21916	20632	19716	18432	17516	20175	17975	8757	5800	5000	13930	10	1	171892536	34035	-16.91	0.43	12	1.43	-1171.00	45611.00	38500	20240116	-48.57	14860	20241209	33.24	21350	-7.26	20250117	16020	23.60	20250102	35850	-44.77	20240202	14860	33.24	20241209	1.90	N	009830	5000	8756 억	25210258	N	N	1685	N	N
20	20250122	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20150	800	2	4.13	42098701450	2142848	47.76	19300	20200	19060	25150	13550	19350	19646.22	14.67	89329	21916	20632	19716	18432	17516	20175	17975	8757	5800	5000	13930	50	1	171892536	34636	-17.21	0.44	12	1.25	-1171.00	45611.00	38500	20240116	-47.66	14860	20241209	35.60	21350	-5.62	20250117	16020	25.78	20250102	35850	-43.79	20240202	14860	35.60	20241209	1.90	N	009830	5000	8756 억	25210258	N	N	1685	N	N
21	20250122	130246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19690	340	2	1.76	33107164850	1691995	37.71	19300	19920	19060	25150	13550	19350	19567.01	14.67	-4996	21916	20632	19716	18432	17516	20175	17975	8757	5800	5000	13930	10	1	171892536	33846	-16.81	0.43	12	0.98	-1171.00	45611.00	38500	20240116	-48.86	14860	20241209	32.50	21350	-7.78	20250117	16020	22.91	20250102	35850	-45.08	20240202	14860	32.50	20241209	1.90	N	009830	5000	8756 억	25210258	N	N	1685	N	N
22	20250122	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19610	260	2	1.34	29956757250	1531341	34.13	19300	19920	19060	25150	13550	19350	19562.50	14.67	33338	21916	20632	19716	18432	17516	20175	17975	8757	5800	5000	13930	10	1	171892536	33708	-16.75	0.43	12	0.89	-1171.00	45611.00	38500	20240116	-49.06	14860	20241209	31.97	21350	-8.15	20250117	16020	22.41	20250102	35850	-45.30	20240202	14860	31.97	20241209	1.90	N	009830	5000	8756 억	25210258	N	N	1685	N	N
23	20250122	110246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19900	550	2	2.84	25211724620	1291150	28.78	19300	19910	19060	25150	13550	19350	19526.64	14.67	88087	21916	20632	19716	18432	17516	20175	17975	8757	5800	5000	13930	10	1	171892536	34207	-16.99	0.44	12	0.75	-1171.00	45611.00	38500	20240116	-48.31	14860	20241209	33.92	21350	-6.79	20250117	16020	24.22	20250102	35850	-44.49	20240202	14860	33.92	20241209	1.90	N	009830	5000	8756 억	25210258	N	N	1685	N	N
24	20250122	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19540	190	2	0.98	14021404180	724151	16.14	19300	19670	19060	25150	13550	19350	19362.55	14.67	40259	21916	20632	19716	18432	17516	20175	17975	8757	5800	5000	13930	10	1	171892536	33588	-16.69	0.43	12	0.42	-1171.00	45611.00	38500	20240116	-49.25	14860	20241209	31.49	21350	-8.48	20250117	16020	21.97	20250102	35850	-45.50	20240202	14860	31.49	20241209	1.90	N	009830	5000	8756 억	25210258	N	N	1685	N	N
25	20250122	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19390	40	2	0.21	1409182480	72878	1.62	19300	19440	19230	25150	13550	19350	19336.09	14.67	30512	21916	20632	19716	18432	17516	20175	17975	8757	5800	5000	13930	10	1	171892536	33330	-16.56	0.43	12	0.04	-1171.00	45611.00	38500	20240116	-49.64	14860	20241209	30.48	21350	-9.18	20250117	16020	21.04	20250102	35850	-45.91	20240202	14860	30.48	20241209	1.90	N	009830	5000	8756 억	25210258	N	N	1685	N	N
26	20250121	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19350	-1300	5	-6.30	86848448590	4463608	202.17	21000	21000	18800	26800	14500	20650	19456.79	14.94	-484541	21516	21082	20716	20282	19916	20900	20100	8757	6150	5000	14860	10	1	171892536	33261	-16.52	0.42	12	2.60	-1171.00	45611.00	38500	20240116	-49.74	14860	20241209	30.22	21350	-9.37	20250117	16020	20.79	20250102	35850	-46.03	20240202	14860	30.22	20241209	1.75	N	009830	5000	8756 억	25680695	N	N	1685	N	N
27	20250121	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19430	-1220	5	-5.91	84120448830	4322854	195.79	21000	21000	18800	26800	14500	20650	19459.15	14.94	-466404	21516	21082	20716	20282	19916	20900	20100	8757	6150	5000	14860	10	1	171892536	33399	-16.59	0.43	12	2.51	-1171.00	45611.00	38500	20240116	-49.53	14860	20241209	30.75	21350	-8.99	20250117	16020	21.29	20250102	35850	-45.80	20240202	14860	30.75	20241209	1.75	N	009830	5000	8756 억	25680695	N	N	2159	N	N
28	20250121	140245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19320	-1330	5	-6.44	77294490970	3970495	179.83	21000	21000	18800	26800	14500	20650	19466.87	14.94	-420818	21516	21082	20716	20282	19916	20900	20100	8757	6150	5000	14860	10	1	171892536	33210	-16.50	0.42	12	2.31	-1171.00	45611.00	38500	20240116	-49.82	14860	20241209	30.01	21350	-9.51	20250117	16020	20.60	20250102	35850	-46.11	20240202	14860	30.01	20241209	1.75	N	009830	5000	8756 억	25680695	N	N	2159	N	N
29	20250121	130245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19280	-1370	5	-6.63	71737234320	3682203	166.78	21000	21000	18800	26800	14500	20650	19481.79	14.94	-376638	21516	21082	20716	20282	19916	20900	20100	8757	6150	5000	14860	10	1	171892536	33141	-16.46	0.42	12	2.14	-1171.00	45611.00	38500	20240116	-49.92	14860	20241209	29.74	21350	-9.70	20250117	16020	20.35	20250102	35850	-46.22	20240202	14860	29.74	20241209	1.75	N	009830	5000	8756 억	25680695	N	N	2159	N	N
30	20250121	120241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19120	-1530	5	-7.41	67766650490	3475596	157.42	21000	21000	18800	26800	14500	20650	19497.47	14.94	-325088	21516	21082	20716	20282	19916	20900	20100	8757	6150	5000	14860	10	1	171892536	32866	-16.33	0.42	12	2.02	-1171.00	45611.00	38500	20240116	-50.34	14860	20241209	28.67	21350	-10.44	20250117	16020	19.35	20250102	35850	-46.67	20240202	14860	28.67	20241209	1.75	N	009830	5000	8756 억	25680695	N	N	2159	N	N
31	20250121	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19190	-1460	5	-7.07	62154971870	3182622	144.15	21000	21000	18800	26800	14500	20650	19529.08	14.94	-235277	21516	21082	20716	20282	19916	20900	20100	8757	6150	5000	14860	10	1	171892536	32986	-16.39	0.42	12	1.85	-1171.00	45611.00	38500	20240116	-50.16	14860	20241209	29.14	21350	-10.12	20250117	16020	19.79	20250102	35850	-46.47	20240202	14860	29.14	20241209	1.75	N	009830	5000	8756 억	25680695	N	N	2159	N	N
32	20250121	100234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19220	-1430	5	-6.92	43178065510	2189897	99.19	21000	21000	19140	26800	14500	20650	19716.45	14.94	-171637	21516	21082	20716	20282	19916	20900	20100	8757	6150	5000	14860	10	1	171892536	33038	-16.41	0.42	12	1.27	-1171.00	45611.00	38500	20240116	-50.08	14860	20241209	29.34	21350	-9.98	20250117	16020	19.98	20250102	35850	-46.39	20240202	14860	29.34	20241209	1.75	N	009830	5000	8756 억	25680695	N	N	2159	N	N
33	20250121	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20300	-350	5	-1.69	2806395200	136118	6.17	21000	21000	20200	26800	14500	20650	20617.09	14.94	-60091	21516	21082	20716	20282	19916	20900	20100	8757	6150	5000	14860	50	1	171892536	34894	-17.34	0.45	12	0.08	-1171.00	45611.00	38500	20240116	-47.27	14860	20241209	36.61	21350	-4.92	20250117	16020	26.72	20250102	35850	-43.38	20240202	14860	36.61	20241209	1.75	N	009830	5000	8756 억	25680695	N	N	2159	N	N
34	20250120	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20650	-550	5	-2.59	45054457900	2181234	48.12	21150	21150	20350	27550	14850	21200	20654.62	14.98	-65359	22066	21632	20916	20482	19766	21850	20700	8757	6350	5000	15260	50	1	171892536	35496	-17.63	0.45	12	1.27	-1171.00	45611.00	38900	20240111	-46.92	14860	20241209	38.96	21350	-3.28	20250117	16020	28.90	20250102	35850	-42.40	20240202	14860	38.96	20241209	1.89	N	009830	5000	8756 억	25747675	N	N	2159	N	N
35	20250120	150246	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20650	-550	5	-2.59	42897623250	2076715	45.81	21150	21150	20350	27550	14850	21200	20655.56	14.98	-45213	22066	21632	20916	20482	19766	21850	20700	8757	6350	5000	15260	50	1	171892536	35496	-17.63	0.45	12	1.21	-1171.00	45611.00	38900	20240111	-46.92	14860	20241209	38.96	21350	-3.28	20250117	16020	28.90	20250102	35850	-42.40	20240202	14860	38.96	20241209	1.89	N	009830	5000	8756 억	25747675	N	N	4801	N	N
36	20250120	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20450	-750	5	-3.54	37646586550	1820345	40.16	21150	21150	20350	27550	14850	21200	20680.01	14.98	-21187	22066	21632	20916	20482	19766	21850	20700	8757	6350	5000	15260	50	1	171892536	35152	-17.46	0.45	12	1.06	-1171.00	45611.00	38900	20240111	-47.43	14860	20241209	37.62	21350	-4.22	20250117	16020	27.65	20250102	35850	-42.96	20240202	14860	37.62	20241209	1.89	N	009830	5000	8756 억	25747675	N	N	4801	N	N
37	20250120	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20650	-550	5	-2.59	31570275800	1524232	33.63	21150	21150	20350	27550	14850	21200	20711.12	14.98	15481	22066	21632	20916	20482	19766	21850	20700	8757	6350	5000	15260	50	1	171892536	35496	-17.63	0.45	12	0.89	-1171.00	45611.00	38900	20240111	-46.92	14860	20241209	38.96	21350	-3.28	20250117	16020	28.90	20250102	35850	-42.40	20240202	14860	38.96	20241209	1.89	N	009830	5000	8756 억	25747675	N	N	4801	N	N
38	20250120	120245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20650	-550	5	-2.59	28775315850	1389181	30.65	21150	21150	20350	27550	14850	21200	20712.63	14.98	54270	22066	21632	20916	20482	19766	21850	20700	8757	6350	5000	15260	50	1	171892536	35496	-17.63	0.45	12	0.81	-1171.00	45611.00	38900	20240111	-46.92	14860	20241209	38.96	21350	-3.28	20250117	16020	28.90	20250102	35850	-42.40	20240202	14860	38.96	20241209	1.89	N	009830	5000	8756 억	25747675	N	N	4801	N	N
39	20250120	110245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20600	-600	5	-2.83	25848791200	1247739	27.53	21150	21150	20350	27550	14850	21200	20715.14	14.98	65530	22066	21632	20916	20482	19766	21850	20700	8757	6350	5000	15260	50	1	171892536	35410	-17.59	0.45	12	0.73	-1171.00	45611.00	38900	20240111	-47.04	14860	20241209	38.63	21350	-3.51	20250117	16020	28.59	20250102	35850	-42.54	20240202	14860	38.63	20241209	1.89	N	009830	5000	8756 억	25747675	N	N	4801	N	N
40	20250120	100245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20850	-350	5	-1.65	18052027100	870570	19.21	21150	21150	20350	27550	14850	21200	20733.98	14.98	6100	22066	21632	20916	20482	19766	21850	20700	8757	6350	5000	15260	50	1	171892536	35840	-17.81	0.46	12	0.51	-1171.00	45611.00	38900	20240111	-46.40	14860	20241209	40.31	21350	-2.34	20250117	16020	30.15	20250102	35850	-41.84	20240202	14860	40.31	20241209	1.89	N	009830	5000	8756 억	25747675	N	N	4801	N	N
41	20250120	090245	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20700	-500	5	-2.36	2883662600	137468	3.03	21150	21150	20700	27550	14850	21200	20971.10	14.98	-14465	22066	21632	20916	20482	19766	21850	20700	8757	6350	5000	15260	50	1	171892536	35582	-17.68	0.45	12	0.08	-1171.00	45611.00	38900	20240111	-46.79	14860	20241209	39.30	21350	-3.04	20250117	16020	29.21	20250102	35850	-42.26	20240202	14860	39.30	20241209	1.89	N	009830	5000	8756 억	25747675	N	N	4801	N	N
42	20250117	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	21200	550	2	2.66	94011018350	4501124	57.68	20650	21350	20200	26800	14500	20650	20885.28	15.31	-461808	22590	21620	19930	18960	17270	22105	19445	8757	6150	5000	14860	50	1	171892536	36441	-18.10	0.46	12	2.62	-1171.00	45611.00	39300	20240110	-46.06	14860	20241209	42.66	21350	-0.70	20250117	16020	32.33	20250102	37050	-42.78	20240117	14860	42.66	20241209	1.85	N	009830	5000	8756 억	26316843	N	N	4801	N	N
43	20250117	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	21050	400	2	1.94	87626779300	4198994	53.81	20650	21350	20200	26800	14500	20650	20868.71	15.31	-504143	22590	21620	19930	18960	17270	22105	19445	8757	6150	5000	14860	50	1	171892536	36183	-17.98	0.46	12	2.44	-1171.00	45611.00	39300	20240110	-46.44	14860	20241209	41.66	21350	-1.41	20250117	16020	31.40	20250102	37050	-43.18	20240117	14860	41.66	20241209	1.85	N	009830	5000	8756 억	26316843	N	N	11220	N	N
44	20250117	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20800	150	2	0.73	73277804950	3517497	45.08	20650	21350	20200	26800	14500	20650	20832.57	15.31	-436464	22590	21620	19930	18960	17270	22105	19445	8757	6150	5000	14860	50	1	171892536	35754	-17.76	0.46	12	2.05	-1171.00	45611.00	39300	20240110	-47.07	14860	20241209	39.97	21350	-2.58	20250117	16020	29.84	20250102	37050	-43.86	20240117	14860	39.97	20241209	1.85	N	009830	5000	8756 억	26316843	N	N	11220	N	N
45	20250117	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20750	100	2	0.48	66118411050	3172073	40.65	20650	21350	20200	26800	14500	20650	20844.14	15.31	-518530	22590	21620	19930	18960	17270	22105	19445	8757	6150	5000	14860	50	1	171892536	35668	-17.72	0.45	12	1.85	-1171.00	45611.00	39300	20240110	-47.20	14860	20241209	39.64	21350	-2.81	20250117	16020	29.53	20250102	37050	-43.99	20240117	14860	39.64	20241209	1.85	N	009830	5000	8756 억	26316843	N	N	11220	N	N
46	20250117	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20800	150	2	0.73	61867867300	2966963	38.02	20650	21350	20200	26800	14500	20650	20852.51	15.31	-471142	22590	21620	19930	18960	17270	22105	19445	8757	6150	5000	14860	50	1	171892536	35754	-17.76	0.46	12	1.73	-1171.00	45611.00	39300	20240110	-47.07	14860	20241209	39.97	21350	-2.58	20250117	16020	29.84	20250102	37050	-43.86	20240117	14860	39.97	20241209	1.85	N	009830	5000	8756 억	26316843	N	N	11220	N	N
47	20250117	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20750	100	2	0.48	56416535550	2704096	34.65	20650	21350	20200	26800	14500	20650	20863.66	15.31	-414963	22590	21620	19930	18960	17270	22105	19445	8757	6150	5000	14860	50	1	171892536	35668	-17.72	0.45	12	1.57	-1171.00	45611.00	39300	20240110	-47.20	14860	20241209	39.64	21350	-2.81	20250117	16020	29.53	20250102	37050	-43.99	20240117	14860	39.64	20241209	1.85	N	009830	5000	8756 억	26316843	N	N	11220	N	N
48	20250117	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20950	300	2	1.45	46307651950	2221059	28.46	20650	21350	20200	26800	14500	20650	20849.70	15.31	-339769	22590	21620	19930	18960	17270	22105	19445	8757	6150	5000	14860	50	1	171892536	36011	-17.89	0.46	12	1.29	-1171.00	45611.00	39300	20240110	-46.69	14860	20241209	40.98	21350	-1.87	20250117	16020	30.77	20250102	37050	-43.45	20240117	14860	40.98	20241209	1.85	N	009830	5000	8756 억	26316843	N	N	11220	N	N
49	20250117	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20750	100	2	0.48	5913604450	287930	3.69	20650	20750	20200	26800	14500	20650	20536.86	15.31	-61925	22590	21620	19930	18960	17270	22105	19445	8757	6150	5000	14860	50	1	171892536	35668	-17.72	0.45	12	0.17	-1171.00	45611.00	39300	20240110	-47.20	14860	20241209	39.64	20900	-0.72	20250116	16020	29.53	20250102	37050	-43.99	20240117	14860	39.64	20241209	1.85	N	009830	5000	8756 억	26316843	N	N	11220	N	N
50	20250116	160243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20650	2760	2	15.43	149560769780	7670684	582.55	18280	20900	18240	23250	12530	17890	19495.05	15.17	263502	18663	18276	18083	17696	17503	18180	17600	8757	5360	5000	12880	50	1	171892536	35496	-17.63	0.45	12	4.46	-1171.00	45611.00	39300	20240110	-47.46	14860	20241209	38.96	20900	-1.20	20250116	16020	28.90	20250102	38500	-46.36	20240116	14860	38.96	20241209	1.85	N	009830	5000	8756 억	26081291	N	N	11220	N	N
51	20250116	150232	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	20200	2310	2	12.91	120333706530	6252922	474.87	18280	20300	18240	23250	12530	17890	19244.40	15.17	222444	18663	18276	18083	17696	17503	18180	17600	8757	5360	5000	12880	50	1	171892536	34722	-17.25	0.44	12	3.64	-1171.00	45611.00	39300	20240110	-48.60	14860	20241209	35.94	20300	-0.49	20250116	16020	26.09	20250102	38500	-47.53	20240116	14860	35.94	20241209	1.85	N	009830	5000	8756 억	26081291	N	N	4207	N	N
52	20250116	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19260	1370	2	7.66	82561494070	4349190	330.30	18280	19480	18240	23250	12530	17890	18983.19	15.17	153025	18663	18276	18083	17696	17503	18180	17600	8757	5360	5000	12880	10	1	171892536	33107	-16.45	0.42	12	2.53	-1171.00	45611.00	39300	20240110	-50.99	14860	20241209	29.61	19480	-1.13	20250116	16020	20.22	20250102	38500	-49.97	20240116	14860	29.61	20241209	1.85	N	009830	5000	8756 억	26081291	N	N	4207	N	N
53	20250116	130244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19040	1150	2	6.43	75602577960	3985430	302.67	18280	19480	18240	23250	12530	17890	18969.74	15.17	211271	18663	18276	18083	17696	17503	18180	17600	8757	5360	5000	12880	10	1	171892536	32728	-16.26	0.42	12	2.32	-1171.00	45611.00	39300	20240110	-51.55	14860	20241209	28.13	19480	-2.26	20250116	16020	18.85	20250102	38500	-50.55	20240116	14860	28.13	20241209	1.85	N	009830	5000	8756 억	26081291	N	N	4207	N	N
54	20250116	120244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19210	1320	2	7.38	68008152130	3588406	272.52	18280	19480	18240	23250	12530	17890	18952.19	15.17	285936	18663	18276	18083	17696	17503	18180	17600	8757	5360	5000	12880	10	1	171892536	33021	-16.40	0.42	12	2.09	-1171.00	45611.00	39300	20240110	-51.12	14860	20241209	29.27	19480	-1.39	20250116	16020	19.91	20250102	38500	-50.10	20240116	14860	29.27	20241209	1.85	N	009830	5000	8756 억	26081291	N	N	4207	N	N
55	20250116	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	19340	1450	2	8.11	56817433400	3009728	228.57	18280	19470	18240	23250	12530	17890	18877.93	15.17	295348	18663	18276	18083	17696	17503	18180	17600	8757	5360	5000	12880	10	1	171892536	33244	-16.52	0.42	12	1.75	-1171.00	45611.00	39300	20240110	-50.79	14860	20241209	30.15	19470	-0.67	20250116	16020	20.72	20250102	38500	-49.77	20240116	14860	30.15	20241209	1.85	N	009830	5000	8756 억	26081291	N	N	4207	N	N
56	20250116	100244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18880	990	2	5.53	34142456840	1824371	138.55	18280	18970	18240	23250	12530	17890	18714.65	15.17	315771	18663	18276	18083	17696	17503	18180	17600	8757	5360	5000	12880	10	1	171892536	32453	-16.12	0.41	12	1.06	-1171.00	45611.00	39300	20240110	-51.96	14860	20241209	27.05	19000	-0.63	20250110	16020	17.85	20250102	38500	-50.96	20240116	14860	27.05	20241209	1.85	N	009830	5000	8756 억	26081291	N	N	4207	N	N
57	20250116	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18510	620	2	3.47	8275632300	446983	33.95	18280	18880	18240	23250	12530	17890	18514.42	15.17	183150	18663	18276	18083	17696	17503	18180	17600	8757	5360	5000	12880	10	1	171892536	31817	-15.81	0.41	12	0.26	-1171.00	45611.00	39300	20240110	-52.90	14860	20241209	24.56	19000	-2.58	20250110	16020	15.54	20250102	38500	-51.92	20240116	14860	24.56	20241209	1.85	N	009830	5000	8756 억	26081291	N	N	4207	N	N
58	20250115	160244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17890	-260	5	-1.43	23717800640	1306575	127.84	18270	18470	17890	23550	12710	18150	18153.68	15.36	-342049	18623	18386	18253	18016	17883	18505	18135	8757	5400	5000	13060	10	1	171892536	30752	-15.28	0.39	12	0.76	-1171.00	45611.00	39300	20240110	-54.48	14860	20241209	20.39	19000	-5.84	20250110	16020	11.67	20250102	38500	-53.53	20240116	14860	20.39	20241209	1.86	N	009830	5000	8756 억	26402534	N	N	4207	N	N
59	20250115	150244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17930	-220	5	-1.21	21982504190	1209648	118.36	18270	18470	17900	23550	12710	18150	18172.66	15.36	-345580	18623	18386	18253	18016	17883	18505	18135	8757	5400	5000	13060	10	1	171892536	30820	-15.31	0.39	12	0.70	-1171.00	45611.00	39300	20240110	-54.38	14860	20241209	20.66	19000	-5.63	20250110	16020	11.92	20250102	38500	-53.43	20240116	14860	20.66	20241209	1.86	N	009830	5000	8756 억	26402534	N	N	1003	N	N
60	20250115	140244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18150	0	3	0.00	17893794480	982568	96.14	18270	18470	18090	23550	12710	18150	18211.30	15.36	-269565	18623	18386	18253	18016	17883	18505	18135	8757	5400	5000	13060	10	1	171892536	31198	-15.50	0.40	12	0.57	-1171.00	45611.00	39300	20240110	-53.82	14860	20241209	22.14	19000	-4.47	20250110	16020	13.30	20250102	38500	-52.86	20240116	14860	22.14	20241209	1.86	N	009830	5000	8756 억	26402534	N	N	1003	N	N
61	20250115	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18130	-20	5	-0.11	15776844610	866129	84.75	18270	18470	18090	23550	12710	18150	18215.41	15.36	-258724	18623	18386	18253	18016	17883	18505	18135	8757	5400	5000	13060	10	1	171892536	31164	-15.48	0.40	12	0.50	-1171.00	45611.00	39300	20240110	-53.87	14860	20241209	22.01	19000	-4.58	20250110	16020	13.17	20250102	38500	-52.91	20240116	14860	22.01	20241209	1.86	N	009830	5000	8756 억	26402534	N	N	1003	N	N
62	20250115	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18140	-10	5	-0.06	14138695710	775730	75.90	18270	18470	18090	23550	12710	18150	18226.38	15.36	-201513	18623	18386	18253	18016	17883	18505	18135	8757	5400	5000	13060	10	1	171892536	31181	-15.49	0.40	12	0.45	-1171.00	45611.00	39300	20240110	-53.84	14860	20241209	22.07	19000	-4.53	20250110	16020	13.23	20250102	38500	-52.88	20240116	14860	22.07	20241209	1.86	N	009830	5000	8756 억	26402534	N	N	1003	N	N
63	20250115	110244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18180	30	2	0.17	12568615460	689239	67.44	18270	18470	18090	23550	12710	18150	18235.59	15.36	-161258	18623	18386	18253	18016	17883	18505	18135	8757	5400	5000	13060	10	1	171892536	31250	-15.53	0.40	12	0.40	-1171.00	45611.00	39300	20240110	-53.74	14860	20241209	22.34	19000	-4.32	20250110	16020	13.48	20250102	38500	-52.78	20240116	14860	22.34	20241209	1.86	N	009830	5000	8756 억	26402534	N	N	1003	N	N
64	20250115	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18170	20	2	0.11	8846211070	483995	47.36	18270	18470	18110	23550	12710	18150	18277.68	15.36	-47905	18623	18386	18253	18016	17883	18505	18135	8757	5400	5000	13060	10	1	171892536	31233	-15.52	0.40	12	0.28	-1171.00	45611.00	39300	20240110	-53.77	14860	20241209	22.27	19000	-4.37	20250110	16020	13.42	20250102	38500	-52.81	20240116	14860	22.27	20241209	1.86	N	009830	5000	8756 억	26402534	N	N	1003	N	N
65	20250115	090244	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18270	120	2	0.66	621384920	34118	3.34	18270	18300	18130	23550	12710	18150	18214.19	15.36	-15612	18623	18386	18253	18016	17883	18505	18135	8757	5400	5000	13060	10	1	171892536	31405	-15.60	0.40	12	0.02	-1171.00	45611.00	39300	20240110	-53.51	14860	20241209	22.95	19000	-3.84	20250110	16020	14.04	20250102	38500	-52.55	20240116	14860	22.95	20241209	1.86	N	009830	5000	8756 억	26402534	N	N	1003	N	N
66	20250114	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18150	10	2	0.06	18438224170	1011486	67.72	18130	18490	18120	23550	12700	18140	18229.29	15.43	-130149	18860	18500	18260	17900	17660	18380	17780	8757	5410	5000	13060	10	1	171892536	31198	-15.50	0.40	12	0.59	-1171.00	45611.00	39300	20240110	-53.82	14860	20241209	22.14	19000	-4.47	20250110	16020	13.30	20250102	38500	-52.86	20240116	14860	22.14	20241209	1.73	N	009830	5000	8756 억	26519845	N	N	1003	N	N
67	20250114	150243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18180	40	2	0.22	17027966910	933797	62.52	18130	18490	18120	23550	12700	18140	18235.24	15.43	-124889	18860	18500	18260	17900	17660	18380	17780	8757	5410	5000	13060	10	1	171892536	31250	-15.53	0.40	12	0.54	-1171.00	45611.00	39300	20240110	-53.74	14860	20241209	22.34	19000	-4.32	20250110	16020	13.48	20250102	38500	-52.78	20240116	14860	22.34	20241209	1.73	N	009830	5000	8756 억	26519845	N	N	5952	N	N
68	20250114	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18230	90	2	0.50	15024753450	823703	55.15	18130	18490	18120	23550	12700	18140	18240.55	15.43	-107618	18860	18500	18260	17900	17660	18380	17780	8757	5410	5000	13060	10	1	171892536	31336	-15.57	0.40	12	0.48	-1171.00	45611.00	39300	20240110	-53.61	14860	20241209	22.68	19000	-4.05	20250110	16020	13.80	20250102	38500	-52.65	20240116	14860	22.68	20241209	1.73	N	009830	5000	8756 억	26519845	N	N	5952	N	N
69	20250114	130243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18230	90	2	0.50	13107059010	718790	48.13	18130	18490	18120	23550	12700	18140	18234.95	15.43	-93650	18860	18500	18260	17900	17660	18380	17780	8757	5410	5000	13060	10	1	171892536	31336	-15.57	0.40	12	0.42	-1171.00	45611.00	39300	20240110	-53.61	14860	20241209	22.68	19000	-4.05	20250110	16020	13.80	20250102	38500	-52.65	20240116	14860	22.68	20241209	1.73	N	009830	5000	8756 억	26519845	N	N	5952	N	N
70	20250114	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18170	30	2	0.17	11693153560	640983	42.92	18130	18490	18120	23550	12700	18140	18242.61	15.43	-65551	18860	18500	18260	17900	17660	18380	17780	8757	5410	5000	13060	10	1	171892536	31233	-15.52	0.40	12	0.37	-1171.00	45611.00	39300	20240110	-53.77	14860	20241209	22.27	19000	-4.37	20250110	16020	13.42	20250102	38500	-52.81	20240116	14860	22.27	20241209	1.73	N	009830	5000	8756 억	26519845	N	N	5952	N	N
71	20250114	110243	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18140	0	3	0.00	10510827100	575869	38.56	18130	18490	18120	23550	12700	18140	18252.20	15.43	-36749	18860	18500	18260	17900	17660	18380	17780	8757	5410	5000	13060	10	1	171892536	31181	-15.49	0.40	12	0.34	-1171.00	45611.00	39300	20240110	-53.84	14860	20241209	22.07	19000	-4.53	20250110	16020	13.23	20250102	38500	-52.88	20240116	14860	22.07	20241209	1.73	N	009830	5000	8756 억	26519845	N	N	5952	N	N
72	20250114	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18240	100	2	0.55	7854658100	429705	28.77	18130	18490	18120	23550	12700	18140	18279.34	15.43	23467	18860	18500	18260	17900	17660	18380	17780	8757	5410	5000	13060	10	1	171892536	31353	-15.58	0.40	12	0.25	-1171.00	45611.00	39300	20240110	-53.59	14860	20241209	22.75	19000	-4.00	20250110	16020	13.86	20250102	38500	-52.62	20240116	14860	22.75	20241209	1.73	N	009830	5000	8756 억	26519845	N	N	5952	N	N
73	20250114	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18370	230	2	1.27	880060240	48261	3.23	18130	18400	18130	23550	12700	18140	18236.35	15.43	10539	18860	18500	18260	17900	17660	18380	17780	8757	5410	5000	13060	10	1	171892536	31577	-15.69	0.40	12	0.03	-1171.00	45611.00	39300	20240110	-53.26	14860	20241209	23.62	19000	-3.32	20250110	16020	14.67	20250102	38500	-52.29	20240116	14860	23.62	20241209	1.73	N	009830	5000	8756 억	26519845	N	N	5952	N	N
74	20250113	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18140	-420	5	-2.26	26984568640	1485948	30.13	18560	18620	18020	24100	13000	18560	18159.10	15.66	-400416	19733	19146	18413	17826	17093	19440	18120	8757	5540	5000	13360	10	1	171892536	31181	-15.49	0.40	12	0.86	-1171.00	45611.00	39300	20240110	-53.84	14860	20241209	22.07	19000	-4.53	20250110	16020	13.23	20250102	38500	-52.88	20240116	14860	22.07	20241209	1.73	N	009830	5000	8756 억	26918179	N	N	5952	N	N
75	20250113	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18130	-430	5	-2.32	24806944230	1365942	27.70	18560	18620	18020	24100	13000	18560	18160.21	15.66	-372677	19733	19146	18413	17826	17093	19440	18120	8757	5540	5000	13360	10	1	171892536	31164	-15.48	0.40	12	0.79	-1171.00	45611.00	39300	20240110	-53.87	14860	20241209	22.01	19000	-4.58	20250110	16020	13.17	20250102	38500	-52.91	20240116	14860	22.01	20241209	1.73	N	009830	5000	8756 억	26918179	N	N	10743	N	N
76	20250113	140238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18070	-490	5	-2.64	22802655240	1255255	25.45	18560	18620	18020	24100	13000	18560	18164.85	15.66	-328402	19733	19146	18413	17826	17093	19440	18120	8757	5540	5000	13360	10	1	171892536	31061	-15.43	0.40	12	0.73	-1171.00	45611.00	39300	20240110	-54.02	14860	20241209	21.60	19000	-4.89	20250110	16020	12.80	20250102	38500	-53.06	20240116	14860	21.60	20241209	1.73	N	009830	5000	8756 억	26918179	N	N	10743	N	N
77	20250113	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18130	-430	5	-2.32	20919466860	1151162	23.34	18560	18620	18020	24100	13000	18560	18171.51	15.66	-292685	19733	19146	18413	17826	17093	19440	18120	8757	5540	5000	13360	10	1	171892536	31164	-15.48	0.40	12	0.67	-1171.00	45611.00	39300	20240110	-53.87	14860	20241209	22.01	19000	-4.58	20250110	16020	13.17	20250102	38500	-52.91	20240116	14860	22.01	20241209	1.73	N	009830	5000	8756 억	26918179	N	N	10743	N	N
78	20250113	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18140	-420	5	-2.26	17489404570	961318	19.49	18560	18620	18020	24100	13000	18560	18192.05	15.66	-190557	19733	19146	18413	17826	17093	19440	18120	8757	5540	5000	13360	10	1	171892536	31181	-15.49	0.40	12	0.56	-1171.00	45611.00	39300	20240110	-53.84	14860	20241209	22.07	19000	-4.53	20250110	16020	13.23	20250102	38500	-52.88	20240116	14860	22.07	20241209	1.73	N	009830	5000	8756 억	26918179	N	N	10743	N	N
79	20250113	110238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18090	-470	5	-2.53	15765796430	866262	17.57	18560	18620	18020	24100	13000	18560	18198.60	15.66	-151836	19733	19146	18413	17826	17093	19440	18120	8757	5540	5000	13360	10	1	171892536	31095	-15.45	0.40	12	0.50	-1171.00	45611.00	39300	20240110	-53.97	14860	20241209	21.74	19000	-4.79	20250110	16020	12.92	20250102	38500	-53.01	20240116	14860	21.74	20241209	1.73	N	009830	5000	8756 억	26918179	N	N	10743	N	N
80	20250113	100238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18090	-470	5	-2.53	12309833500	675780	13.70	18560	18620	18020	24100	13000	18560	18214.27	15.66	-117369	19733	19146	18413	17826	17093	19440	18120	8757	5540	5000	13360	10	1	171892536	31095	-15.45	0.40	12	0.39	-1171.00	45611.00	39300	20240110	-53.97	14860	20241209	21.74	19000	-4.79	20250110	16020	12.92	20250102	38500	-53.01	20240116	14860	21.74	20241209	1.73	N	009830	5000	8756 억	26918179	N	N	10743	N	N
81	20250113	090240	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18350	-210	5	-1.13	1659221050	89789	1.82	18560	18620	18310	24100	13000	18560	18476.43	15.66	-19547	19733	19146	18413	17826	17093	19440	18120	8757	5540	5000	13360	10	1	171892536	31542	-15.67	0.40	12	0.05	-1171.00	45611.00	39300	20240110	-53.31	14860	20241209	23.49	19000	-3.42	20250110	16020	14.54	20250102	38500	-52.34	20240116	14860	23.49	20241209	1.73	N	009830	5000	8756 억	26918179	N	N	10743	N	N
82	20250110	160237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18560	920	2	5.22	90218280180	4901501	350.32	17680	19000	17680	22900	12350	17640	18406.26	15.84	-350142	18206	17922	17546	17262	16886	18065	17405	8757	5260	5000	12700	10	1	171892536	31903	-15.85	0.41	12	2.85	-1171.00	45611.00	39300	20240110	-52.77	14860	20241209	24.90	19000	-2.32	20250110	16020	15.86	20250102	39300	-52.77	20240110	14860	24.90	20241209	1.71	N	009830	5000	8756 억	27219543	N	N	10743	N	N
83	20250110	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18710	1070	2	6.07	85687277780	4657898	332.91	17680	19000	17680	22900	12350	17640	18396.28	15.84	-342304	18206	17922	17546	17262	16886	18065	17405	8757	5260	5000	12700	10	1	171892536	32161	-15.98	0.41	12	2.71	-1171.00	45611.00	39300	20240110	-52.39	14860	20241209	25.91	19000	-1.53	20250110	16020	16.79	20250102	39300	-52.39	20240110	14860	25.91	20241209	1.71	N	009830	5000	8756 억	27219543	N	N	5798	N	N
84	20250110	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18220	580	2	3.29	48985192400	2693661	192.52	17680	18440	17680	22900	12350	17640	18185.55	15.84	-290215	18206	17922	17546	17262	16886	18065	17405	8757	5260	5000	12700	10	1	171892536	31319	-15.56	0.40	12	1.57	-1171.00	45611.00	39300	20240110	-53.64	14860	20241209	22.61	18440	-1.19	20250110	16020	13.73	20250102	39300	-53.64	20240110	14860	22.61	20241209	1.71	N	009830	5000	8756 억	27219543	N	N	5798	N	N
85	20250110	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18230	590	2	3.34	45087621640	2479226	177.19	17680	18440	17680	22900	12350	17640	18186.38	15.84	-226132	18206	17922	17546	17262	16886	18065	17405	8757	5260	5000	12700	10	1	171892536	31336	-15.57	0.40	12	1.44	-1171.00	45611.00	39300	20240110	-53.61	14860	20241209	22.68	18440	-1.14	20250110	16020	13.80	20250102	39300	-53.61	20240110	14860	22.68	20241209	1.71	N	009830	5000	8756 억	27219543	N	N	5798	N	N
86	20250110	120237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18250	610	2	3.46	42006722050	2310322	165.12	17680	18440	17680	22900	12350	17640	18182.42	15.84	-161914	18206	17922	17546	17262	16886	18065	17405	8757	5260	5000	12700	10	1	171892536	31370	-15.58	0.40	12	1.34	-1171.00	45611.00	39300	20240110	-53.56	14860	20241209	22.81	18440	-1.03	20250110	16020	13.92	20250102	39300	-53.56	20240110	14860	22.81	20241209	1.71	N	009830	5000	8756 억	27219543	N	N	5798	N	N
87	20250110	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18250	610	2	3.46	38432230330	2114272	151.11	17680	18440	17680	22900	12350	17640	18177.77	15.84	-109284	18206	17922	17546	17262	16886	18065	17405	8757	5260	5000	12700	10	1	171892536	31370	-15.58	0.40	12	1.23	-1171.00	45611.00	39300	20240110	-53.56	14860	20241209	22.81	18440	-1.03	20250110	16020	13.92	20250102	39300	-53.56	20240110	14860	22.81	20241209	1.71	N	009830	5000	8756 억	27219543	N	N	5798	N	N
88	20250110	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18110	470	2	2.66	26051961670	1436881	102.70	17680	18440	17680	22900	12350	17640	18131.24	15.84	-64710	18206	17922	17546	17262	16886	18065	17405	8757	5260	5000	12700	10	1	171892536	31130	-15.47	0.40	12	0.84	-1171.00	45611.00	39300	20240110	-53.92	14860	20241209	21.87	18440	-1.79	20250110	16020	13.05	20250102	39300	-53.92	20240110	14860	21.87	20241209	1.71	N	009830	5000	8756 억	27219543	N	N	5798	N	N
89	20250110	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17970	330	2	1.87	1317271660	73771	5.27	17680	18030	17680	22900	12350	17640	17859.06	15.84	28985	18206	17922	17546	17262	16886	18065	17405	8757	5260	5000	12700	10	1	171892536	30889	-15.35	0.39	12	0.04	-1171.00	45611.00	39300	20240110	-54.27	14860	20241209	20.93	18390	-2.28	20250107	16020	12.17	20250102	39300	-54.27	20240110	14860	20.93	20241209	1.71	N	009830	5000	8756 억	27219543	N	N	5798	N	N
90	20250109	160236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17640	-110	5	-0.62	24232669180	1385525	105.07	17520	17830	17170	23050	12430	17750	17489.66	15.84	11813	18503	18126	17833	17456	17163	17980	17310	8757	5300	5000	12780	10	1	171892536	30322	-15.06	0.39	12	0.81	-1171.00	45611.00	39500	20240102	-55.34	14860	20241209	18.71	18390	-4.08	20250107	16020	10.11	20250102	39300	-55.11	20240110	14860	18.71	20241209	1.64	N	009830	5000	8756 억	27232868	N	N	5798	N	N
91	20250109	150237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17670	-80	5	-0.45	19649159940	1126179	85.41	17520	17680	17170	23050	12430	17750	17447.58	15.84	-83795	18503	18126	17833	17456	17163	17980	17310	8757	5300	5000	12780	10	1	171892536	30373	-15.09	0.39	12	0.66	-1171.00	45611.00	39500	20240102	-55.27	14860	20241209	18.91	18390	-3.92	20250107	16020	10.30	20250102	39300	-55.04	20240110	14860	18.91	20241209	1.64	N	009830	5000	8756 억	27232868	N	N	2843	N	N
92	20250109	140236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17580	-170	5	-0.96	17416226330	999501	75.80	17520	17680	17170	23050	12430	17750	17424.86	15.84	-75041	18503	18126	17833	17456	17163	17980	17310	8757	5300	5000	12780	10	1	171892536	30219	-15.01	0.39	12	0.58	-1171.00	45611.00	39500	20240102	-55.49	14860	20241209	18.30	18390	-4.40	20250107	16020	9.74	20250102	39300	-55.27	20240110	14860	18.30	20241209	1.64	N	009830	5000	8756 억	27232868	N	N	2843	N	N
93	20250109	130236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17490	-260	5	-1.46	14913051480	856430	64.95	17520	17680	17170	23050	12430	17750	17412.96	15.84	-93008	18503	18126	17833	17456	17163	17980	17310	8757	5300	5000	12780	10	1	171892536	30064	-14.94	0.38	12	0.50	-1171.00	45611.00	39500	20240102	-55.72	14860	20241209	17.70	18390	-4.89	20250107	16020	9.18	20250102	39300	-55.50	20240110	14860	17.70	20241209	1.64	N	009830	5000	8756 억	27232868	N	N	2843	N	N
94	20250109	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17370	-380	5	-2.14	13143656320	754802	57.24	17520	17680	17170	23050	12430	17750	17413.30	15.84	-94228	18503	18126	17833	17456	17163	17980	17310	8757	5300	5000	12780	10	1	171892536	29858	-14.83	0.38	12	0.44	-1171.00	45611.00	39500	20240102	-56.03	14860	20241209	16.89	18390	-5.55	20250107	16020	8.43	20250102	39300	-55.80	20240110	14860	16.89	20241209	1.64	N	009830	5000	8756 억	27232868	N	N	2843	N	N
95	20250109	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17590	-160	5	-0.90	10862013170	623972	47.32	17520	17680	17170	23050	12430	17750	17407.75	15.84	-61677	18503	18126	17833	17456	17163	17980	17310	8757	5300	5000	12780	10	1	171892536	30236	-15.02	0.39	12	0.36	-1171.00	45611.00	39500	20240102	-55.47	14860	20241209	18.37	18390	-4.35	20250107	16020	9.80	20250102	39300	-55.24	20240110	14860	18.37	20241209	1.64	N	009830	5000	8756 억	27232868	N	N	2843	N	N
96	20250109	100235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17490	-260	5	-1.46	9017994930	518885	39.35	17520	17680	17170	23050	12430	17750	17379.42	15.84	-71895	18503	18126	17833	17456	17163	17980	17310	8757	5300	5000	12780	10	1	171892536	30064	-14.94	0.38	12	0.30	-1171.00	45611.00	39500	20240102	-55.72	14860	20241209	17.70	18390	-4.89	20250107	16020	9.18	20250102	39300	-55.50	20240110	14860	17.70	20241209	1.64	N	009830	5000	8756 억	27232868	N	N	2843	N	N
97	20250109	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17250	-500	5	-2.82	2866663100	165222	12.53	17520	17680	17240	23050	12430	17750	17349.89	15.84	-53396	18503	18126	17833	17456	17163	17980	17310	8757	5300	5000	12780	10	1	171892536	29651	-14.73	0.38	12	0.10	-1171.00	45611.00	39500	20240102	-56.33	14860	20241209	16.08	18390	-6.20	20250107	16020	7.68	20250102	39300	-56.11	20240110	14860	16.08	20241209	1.64	N	009830	5000	8756 억	27232868	N	N	2843	N	N
98	20250108	160233	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17750	-20	5	-0.11	23369470060	1311776	85.46	17840	18210	17540	23100	12440	17770	17815.48	15.97	-215788	18623	18196	17963	17536	17303	18080	17420	8757	5330	5000	12790	10	1	171892536	30511	-15.16	0.39	12	0.76	-1171.00	45611.00	39750	20231228	-55.35	14860	20241209	19.45	18390	-3.48	20250107	16020	10.80	20250102	39300	-54.83	20240110	14860	19.45	20241209	1.64	N	009830	5000	8756 억	27452870	N	N	2842	N	N
99	20250108	150235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17760	-10	5	-0.06	21815274060	1224263	79.76	17840	18210	17540	23100	12440	17770	17819.30	15.97	-222732	18623	18196	17963	17536	17303	18080	17420	8757	5330	5000	12790	10	1	171892536	30528	-15.17	0.39	12	0.71	-1171.00	45611.00	39750	20231228	-55.32	14860	20241209	19.52	18390	-3.43	20250107	16020	10.86	20250102	39300	-54.81	20240110	14860	19.52	20241209	1.64	N	009830	5000	8756 억	27452870	N	N	2763	N	N
100	20250108	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17720	-50	5	-0.28	19449254800	1090707	71.06	17840	18210	17540	23100	12440	17770	17832.05	15.97	-176491	18623	18196	17963	17536	17303	18080	17420	8757	5330	5000	12790	10	1	171892536	30459	-15.13	0.39	12	0.63	-1171.00	45611.00	39750	20231228	-55.42	14860	20241209	19.25	18390	-3.64	20250107	16020	10.61	20250102	39300	-54.91	20240110	14860	19.25	20241209	1.64	N	009830	5000	8756 억	27452870	N	N	2763	N	N
101	20250108	130238	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17760	-10	5	-0.06	16842871090	943910	61.49	17840	18210	17540	23100	12440	17770	17844.09	15.97	-95204	18623	18196	17963	17536	17303	18080	17420	8757	5330	5000	12790	10	1	171892536	30528	-15.17	0.39	12	0.55	-1171.00	45611.00	39750	20231228	-55.32	14860	20241209	19.52	18390	-3.43	20250107	16020	10.86	20250102	39300	-54.81	20240110	14860	19.52	20241209	1.64	N	009830	5000	8756 억	27452870	N	N	2763	N	N
102	20250108	120234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17830	60	2	0.34	14820815900	830196	54.09	17840	18210	17540	23100	12440	17770	17852.65	15.97	-55578	18623	18196	17963	17536	17303	18080	17420	8757	5330	5000	12790	10	1	171892536	30648	-15.23	0.39	12	0.48	-1171.00	45611.00	39750	20231228	-55.14	14860	20241209	19.99	18390	-3.05	20250107	16020	11.30	20250102	39300	-54.63	20240110	14860	19.99	20241209	1.64	N	009830	5000	8756 억	27452870	N	N	2763	N	N
103	20250108	110234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17910	140	2	0.79	12586000510	704923	45.92	17840	18210	17540	23100	12440	17770	17855.00	15.97	-22080	18623	18196	17963	17536	17303	18080	17420	8757	5330	5000	12790	10	1	171892536	30786	-15.29	0.39	12	0.41	-1171.00	45611.00	39750	20231228	-54.94	14860	20241209	20.52	18390	-2.61	20250107	16020	11.80	20250102	39300	-54.43	20240110	14860	20.52	20241209	1.64	N	009830	5000	8756 억	27452870	N	N	2763	N	N
104	20250108	100235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17800	30	2	0.17	9405070100	527114	34.34	17840	18210	17540	23100	12440	17770	17843.22	15.97	-44859	18623	18196	17963	17536	17303	18080	17420	8757	5330	5000	12790	10	1	171892536	30597	-15.20	0.39	12	0.31	-1171.00	45611.00	39750	20231228	-55.22	14860	20241209	19.78	18390	-3.21	20250107	16020	11.11	20250102	39300	-54.71	20240110	14860	19.78	20241209	1.64	N	009830	5000	8756 억	27452870	N	N	2763	N	N
105	20250108	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17900	130	2	0.73	2755551050	152769	9.95	17840	18210	17830	23100	12440	17770	18045.81	15.97	29490	18623	18196	17963	17536	17303	18080	17420	8757	5330	5000	12790	10	1	171892536	30769	-15.29	0.39	12	0.09	-1171.00	45611.00	39750	20231228	-54.97	14860	20241209	20.46	18390	-2.66	20250107	16020	11.74	20250102	39300	-54.45	20240110	14860	20.46	20241209	1.64	N	009830	5000	8756 억	27452870	N	N	2763	N	N
106	20250107	160233	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17770	-170	5	-0.95	27353648460	1524584	73.80	18250	18390	17730	23300	12560	17940	17941.89	16.12	-374814	18640	18290	17850	17500	17060	18465	17675	8757	5360	5000	12910	10	1	171892536	30545	-15.18	0.39	12	0.89	-1171.00	45611.00	39750	20231228	-55.30	14860	20241209	19.58	18390	-3.37	20250107	16020	10.92	20250102	39300	-54.78	20240110	14860	19.58	20241209	1.70	N	009830	5000	8756 억	27705841	N	N	2763	N	N
107	20250107	150235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17740	-200	5	-1.11	25067065290	1395988	67.58	18250	18390	17730	23300	12560	17940	17956.50	16.12	-390893	18640	18290	17850	17500	17060	18465	17675	8757	5360	5000	12910	10	1	171892536	30494	-15.15	0.39	12	0.81	-1171.00	45611.00	39750	20231228	-55.37	14860	20241209	19.38	18390	-3.53	20250107	16020	10.74	20250102	39300	-54.86	20240110	14860	19.38	20241209	1.70	N	009830	5000	8756 억	27705841	N	N	3494	N	N
108	20250107	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17790	-150	5	-0.84	21908603570	1218370	58.98	18250	18390	17770	23300	12560	17940	17981.90	16.12	-364783	18640	18290	17850	17500	17060	18465	17675	8757	5360	5000	12910	10	1	171892536	30580	-15.19	0.39	12	0.71	-1171.00	45611.00	39750	20231228	-55.25	14860	20241209	19.72	18390	-3.26	20250107	16020	11.05	20250102	39300	-54.73	20240110	14860	19.72	20241209	1.70	N	009830	5000	8756 억	27705841	N	N	3494	N	N
109	20250107	130234	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17810	-130	5	-0.72	19813281300	1100758	53.29	18250	18390	17770	23300	12560	17940	17999.67	16.12	-327933	18640	18290	17850	17500	17060	18465	17675	8757	5360	5000	12910	10	1	171892536	30614	-15.21	0.39	12	0.64	-1171.00	45611.00	39750	20231228	-55.19	14860	20241209	19.85	18390	-3.15	20250107	16020	11.17	20250102	39300	-54.68	20240110	14860	19.85	20241209	1.70	N	009830	5000	8756 억	27705841	N	N	3494	N	N
110	20250107	120235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17860	-80	5	-0.45	16969179460	941071	45.56	18250	18390	17780	23300	12560	17940	18031.77	16.12	-256091	18640	18290	17850	17500	17060	18465	17675	8757	5360	5000	12910	10	1	171892536	30700	-15.25	0.39	12	0.55	-1171.00	45611.00	39750	20231228	-55.07	14860	20241209	20.19	18390	-2.88	20250107	16020	11.49	20250102	39300	-54.55	20240110	14860	20.19	20241209	1.70	N	009830	5000	8756 억	27705841	N	N	3494	N	N
111	20250107	110233	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17970	30	2	0.17	14696840490	814536	39.43	18250	18390	17780	23300	12560	17940	18043.21	16.12	-188114	18640	18290	17850	17500	17060	18465	17675	8757	5360	5000	12910	10	1	171892536	30889	-15.35	0.39	12	0.47	-1171.00	45611.00	39750	20231228	-54.79	14860	20241209	20.93	18390	-2.28	20250107	16020	12.17	20250102	39300	-54.27	20240110	14860	20.93	20241209	1.70	N	009830	5000	8756 억	27705841	N	N	3494	N	N
112	20250107	100235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17870	-70	5	-0.39	11246174320	621482	30.09	18250	18390	17850	23300	12560	17940	18095.74	16.12	-133589	18640	18290	17850	17500	17060	18465	17675	8757	5360	5000	12910	10	1	171892536	30717	-15.26	0.39	12	0.36	-1171.00	45611.00	39750	20231228	-55.04	14860	20241209	20.26	18390	-2.83	20250107	16020	11.55	20250102	39300	-54.53	20240110	14860	20.26	20241209	1.70	N	009830	5000	8756 억	27705841	N	N	3494	N	N
113	20250107	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18050	110	2	0.61	1180148620	64992	3.15	18250	18270	18020	23300	12560	17940	18158.37	16.12	-26653	18640	18290	17850	17500	17060	18465	17675	8757	5360	5000	12910	10	1	171892536	31027	-15.41	0.40	12	0.04	-1171.00	45611.00	39750	20231228	-54.59	14860	20241209	21.47	18350	-1.63	20250103	16020	12.67	20250102	39300	-54.07	20240110	14860	21.47	20241209	1.70	N	009830	5000	8756 억	27705841	N	N	3494	N	N
114	20250106	160231	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17940	60	2	0.34	36609442390	2056028	29.73	17910	18200	17410	23200	12520	17880	17805.86	16.32	-358283	19506	18692	17536	16722	15566	19100	17130	8757	5320	5000	12870	10	1	171892536	30838	-15.32	0.39	12	1.20	-1171.00	45611.00	39750	20231228	-54.87	14860	20241209	20.73	18350	-2.23	20250103	16020	11.99	20250102	39300	-54.35	20240110	14860	20.73	20241209	1.68	N	009830	5000	8756 억	28055116	N	N	3494	N	N
115	20250106	150232	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17910	30	2	0.17	35090191020	1971317	28.51	17910	18200	17410	23200	12520	17880	17800.36	16.32	-346187	19506	18692	17536	16722	15566	19100	17130	8757	5320	5000	12870	10	1	171892536	30786	-15.29	0.39	12	1.15	-1171.00	45611.00	39750	20231228	-54.94	14860	20241209	20.52	18350	-2.40	20250103	16020	11.80	20250102	39300	-54.43	20240110	14860	20.52	20241209	1.68	N	009830	5000	8756 억	28055116	N	N	8224	N	N
116	20250106	140231	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17890	10	2	0.06	33100764540	1860304	26.90	17910	18200	17410	23200	12520	17880	17793.18	16.32	-308500	19506	18692	17536	16722	15566	19100	17130	8757	5320	5000	12870	10	1	171892536	30752	-15.28	0.39	12	1.08	-1171.00	45611.00	39750	20231228	-54.99	14860	20241209	20.39	18350	-2.51	20250103	16020	11.67	20250102	39300	-54.48	20240110	14860	20.39	20241209	1.68	N	009830	5000	8756 억	28055116	N	N	8224	N	N
117	20250106	130231	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18040	160	2	0.89	29839982100	1678690	24.27	17910	18200	17410	23200	12520	17880	17775.73	16.32	-254898	19506	18692	17536	16722	15566	19100	17130	8757	5320	5000	12870	10	1	171892536	31009	-15.41	0.40	12	0.98	-1171.00	45611.00	39750	20231228	-54.62	14860	20241209	21.40	18350	-1.69	20250103	16020	12.61	20250102	39300	-54.10	20240110	14860	21.40	20241209	1.68	N	009830	5000	8756 억	28055116	N	N	8224	N	N
118	20250106	120231	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18110	230	2	1.29	26715419220	1505874	21.78	17910	18200	17410	23200	12520	17880	17740.77	16.32	-216266	19506	18692	17536	16722	15566	19100	17130	8757	5320	5000	12870	10	1	171892536	31130	-15.47	0.40	12	0.88	-1171.00	45611.00	39750	20231228	-54.44	14860	20241209	21.87	18350	-1.31	20250103	16020	13.05	20250102	39300	-53.92	20240110	14860	21.87	20241209	1.68	N	009830	5000	8756 억	28055116	N	N	8224	N	N
119	20250106	110231	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17700	-180	5	-1.01	18465691030	1048435	15.16	17910	17920	17410	23200	12520	17880	17612.53	16.32	-216254	19506	18692	17536	16722	15566	19100	17130	8757	5320	5000	12870	10	1	171892536	30425	-15.12	0.39	12	0.61	-1171.00	45611.00	39750	20231228	-55.47	14860	20241209	19.11	18350	-3.54	20250103	16020	10.49	20250102	39300	-54.96	20240110	14860	19.11	20241209	1.68	N	009830	5000	8756 억	28055116	N	N	8224	N	N
120	20250106	100230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17670	-210	5	-1.17	13490125490	767473	11.10	17910	17920	17410	23200	12520	17880	17577.18	16.32	-124950	19506	18692	17536	16722	15566	19100	17130	8757	5320	5000	12870	10	1	171892536	30373	-15.09	0.39	12	0.45	-1171.00	45611.00	39750	20231228	-55.55	14860	20241209	18.91	18350	-3.71	20250103	16020	10.30	20250102	39300	-55.04	20240110	14860	18.91	20241209	1.68	N	009830	5000	8756 억	28055116	N	N	8224	N	N
121	20250106	090228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17650	-230	5	-1.29	3483457490	196474	2.84	17910	17920	17450	23200	12520	17880	17729.58	16.32	-48416	19506	18692	17536	16722	15566	19100	17130	8757	5320	5000	12870	10	1	171892536	30339	-15.07	0.39	12	0.11	-1171.00	45611.00	39750	20231228	-55.60	14860	20241209	18.78	18350	-3.81	20250103	16020	10.17	20250102	39300	-55.09	20240110	14860	18.78	20241209	1.68	N	009830	5000	8756 억	28055116	N	N	8224	N	N
122	20250103	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17880	1730	2	10.71	123100633980	6869658	812.13	16470	18350	16380	20950	11310	16150	17919.49	16.19	248762	16610	16380	16200	15970	15790	16290	15880	8757	4800	5000	11620	10	1	171892536	30734	-15.27	0.39	12	4.00	-1171.00	45611.00	39750	20231228	-55.02	14860	20241209	20.32	18350	-2.56	20250103	16020	11.61	20250102	39300	-54.50	20240110	14860	20.32	20241209	1.73	N	009830	5000	8756 억	27822465	N	N	8224	N	N
123	20250103	150230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17880	1730	2	10.71	119771116320	6683477	790.12	16470	18350	16380	20950	11310	16150	17920.48	16.19	248026	16610	16380	16200	15970	15790	16290	15880	8757	4800	5000	11620	10	1	171892536	30734	-15.27	0.39	12	3.89	-1171.00	45611.00	39750	20231228	-55.02	14860	20241209	20.32	18350	-2.56	20250103	16020	11.61	20250102	39300	-54.50	20240110	14860	20.32	20241209	1.73	N	009830	5000	8756 억	27822465	N	N	11847	N	N
124	20250103	140230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17850	1700	2	10.53	111382084550	6211497	734.32	16470	18350	16380	20950	11310	16150	17931.60	16.19	348962	16610	16380	16200	15970	15790	16290	15880	8757	4800	5000	11620	10	1	171892536	30683	-15.24	0.39	12	3.61	-1171.00	45611.00	39750	20231228	-55.09	14860	20241209	20.12	18350	-2.72	20250103	16020	11.42	20250102	39300	-54.58	20240110	14860	20.12	20241209	1.73	N	009830	5000	8756 억	27822465	N	N	11847	N	N
125	20250103	130230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18190	2040	2	12.63	102035167980	5692182	672.93	16470	18350	16380	20950	11310	16150	17925.49	16.19	468965	16610	16380	16200	15970	15790	16290	15880	8757	4800	5000	11620	10	1	171892536	31267	-15.53	0.40	12	3.31	-1171.00	45611.00	39750	20231228	-54.24	14860	20241209	22.41	18350	-0.87	20250103	16020	13.55	20250102	39300	-53.72	20240110	14860	22.41	20241209	1.73	N	009830	5000	8756 억	27822465	N	N	11847	N	N
126	20250103	120230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18250	2100	2	13.00	95275341390	5320614	629.00	16470	18350	16380	20950	11310	16150	17906.83	16.19	559771	16610	16380	16200	15970	15790	16290	15880	8757	4800	5000	11620	10	1	171892536	31370	-15.58	0.40	12	3.10	-1171.00	45611.00	39750	20231228	-54.09	14860	20241209	22.81	18350	-0.54	20250103	16020	13.92	20250102	39300	-53.56	20240110	14860	22.81	20241209	1.73	N	009830	5000	8756 억	27822465	N	N	11847	N	N
127	20250103	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	18250	2100	2	13.00	85930370050	4807693	568.37	16470	18350	16380	20950	11310	16150	17873.51	16.19	557884	16610	16380	16200	15970	15790	16290	15880	8757	4800	5000	11620	10	1	171892536	31370	-15.58	0.40	12	2.80	-1171.00	45611.00	39750	20231228	-54.09	14860	20241209	22.81	18350	-0.54	20250103	16020	13.92	20250102	39300	-53.56	20240110	14860	22.81	20241209	1.73	N	009830	5000	8756 억	27822465	N	N	11847	N	N
128	20250103	100229	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	17960	1810	2	11.21	67128572210	3773380	446.09	16470	18350	16380	20950	11310	16150	17790.04	16.19	510211	16610	16380	16200	15970	15790	16290	15880	8757	4800	5000	11620	10	1	171892536	30872	-15.34	0.39	12	2.20	-1171.00	45611.00	39750	20231228	-54.82	14860	20241209	20.86	18350	-2.13	20250103	16020	12.11	20250102	39300	-54.30	20240110	14860	20.86	20241209	1.73	N	009830	5000	8756 억	27822465	N	N	11847	N	N
129	20250103	090230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16880	730	2	4.52	2628215280	157644	18.64	16470	16910	16380	20950	11310	16150	16671.84	16.19	56642	16610	16380	16200	15970	15790	16290	15880	8757	4800	5000	11620	10	1	171892536	29015	-14.42	0.37	12	0.09	-1171.00	45611.00	39750	20231228	-57.53	14860	20241209	13.59	16910	-0.18	20250103	16020	5.37	20250102	39300	-57.05	20240110	14860	13.59	20241209	1.73	N	009830	5000	8756 억	27822465	N	N	11847	N	N
130	20250102	160229	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16150	30	2	0.19	13684925130	843535	79.59	16210	16430	16020	20950	11290	16120	16223.67	16.33	-185314	17120	16620	15920	15420	14720	16870	15670	8757	4830	5000	11600	10	1	171892536	27761	-13.79	0.35	12	0.49	-1171.00	45611.00	39750	20231228	-59.37	14860	20241209	8.68	16430	-1.70	20250102	16020	0.81	20250102	39500	-59.11	20240102	14860	8.68	20241209	1.73	N	009830	5000	8756 억	28077064	N	N	11847	N	N
131	20250102	150230	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16210	90	2	0.56	12493355360	769857	72.64	16210	16430	16020	20950	11290	16120	16228.20	16.33	-168301	17120	16620	15920	15420	14720	16870	15670	8757	4830	5000	11600	10	1	171892536	27864	-13.84	0.36	12	0.45	-1171.00	45611.00	39750	20231228	-59.22	14860	20241209	9.08	16430	-1.34	20250102	16020	1.19	20250102	39500	-58.96	20240102	14860	9.08	20241209	1.73	N	009830	5000	8756 억	28077064	N	N	3791	N	N
132	20250102	140228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16200	80	2	0.50	10961246920	675404	63.72	16210	16430	16020	20950	11290	16120	16229.23	16.33	-147428	17120	16620	15920	15420	14720	16870	15670	8757	4830	5000	11600	10	1	171892536	27847	-13.83	0.36	12	0.39	-1171.00	45611.00	39750	20231228	-59.25	14860	20241209	9.02	16430	-1.40	20250102	16020	1.12	20250102	39500	-58.99	20240102	14860	9.02	20241209	1.73	N	009830	5000	8756 억	28077064	N	N	3791	N	N
133	20250102	130228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16200	80	2	0.50	9551082290	588454	55.52	16210	16430	16020	20950	11290	16120	16230.87	16.33	-111878	17120	16620	15920	15420	14720	16870	15670	8757	4830	5000	11600	10	1	171892536	27847	-13.83	0.36	12	0.34	-1171.00	45611.00	39750	20231228	-59.25	14860	20241209	9.02	16430	-1.40	20250102	16020	1.12	20250102	39500	-58.99	20240102	14860	9.02	20241209	1.73	N	009830	5000	8756 억	28077064	N	N	3791	N	N
134	20250102	120229	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16320	200	2	1.24	8068622020	497049	46.90	16210	16430	16020	20950	11290	16120	16233.13	16.33	-79070	17120	16620	15920	15420	14720	16870	15670	8757	4830	5000	11600	10	1	171892536	28053	-13.94	0.36	12	0.29	-1171.00	45611.00	39750	20231228	-58.94	14860	20241209	9.83	16430	-0.67	20250102	16020	1.87	20250102	39500	-58.68	20240102	14860	9.83	20241209	1.73	N	009830	5000	8756 억	28077064	N	N	3791	N	N
135	20250102	110221	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16110	-10	5	-0.06	6198473360	382200	36.06	16210	16430	16020	20950	11290	16120	16217.97	16.33	-70202	17120	16620	15920	15420	14720	16870	15670	8757	4830	5000	11600	10	1	171892536	27692	-13.76	0.35	12	0.22	-1171.00	45611.00	39750	20231228	-59.47	14860	20241209	8.41	16430	-1.95	20250102	16020	0.56	20250102	39500	-59.22	20240102	14860	8.41	20241209	1.73	N	009830	5000	8756 억	28077064	N	N	3791	N	N
136	20250102	100228	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16200	80	2	0.50	356234230	21961	2.07	16210	16290	16180	20950	11290	16120	16222.80	16.33	-9244	17120	16620	15920	15420	14720	16870	15670	8757	4830	5000	11600	10	1	171892536	27847	-13.83	0.36	12	0.01	-1171.00	45611.00	39750	20231228	-59.25	14860	20241209	9.02	16290	-0.55	20250102	16180	0.12	20250102	39500	-58.99	20240102	14860	9.02	20241209	1.73	N	009830	5000	8756 억	28077064	N	N	3791	N	N
137	20250102	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	Y	16120	0	3	0.00	0	0	0.00	0	0	0	20950	11290	16120	0.00	16.33	0	17120	16620	15920	15420	14720	16870	15670	8757	4830	5000	11600	10	1	171892536	27709	-13.77	0.35	12	0.00	-1171.00	45611.00	39750	20231228	-59.45	14860	20241209	8.48	0	0.00	0	0	0.00	0	39500	-59.19	20240102	14860	8.48	20241209	1.73	N	009830	5000	8756 억	28077064	N	N	3791	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History