KissMeData/069260/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	newHighLowPriceClassCode	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	160636	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16660	0	3	0.00	381053260	22864	44.77	16700	16780	16640	21650	11670	16660	16666.08	8.40	-5710	17113	16886	16773	16546	16433	16830	16490	409	4990	1000	12660	10	1	40878588	6810	5.05	0.76	12	0.06	3297.00	21815.00	21200	20240202	-21.42	16640	20250124	0.12	17570	-5.18	20250103	16640	0.12	20250124	21200	-21.42	20240202	16640	0.12	20250124	0.55	N	069260	1000	408 억	3431846	N	N	84	N	N
3	20250124	150636	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16650	-10	5	-0.06	334205260	20050	39.26	16700	16780	16640	21650	11670	16660	16668.59	8.40	-4814	17113	16886	16773	16546	16433	16830	16490	409	4990	1000	12660	10	1	40878588	6806	5.05	0.76	12	0.05	3297.00	21815.00	21200	20240202	-21.46	16640	20250124	0.06	17570	-5.24	20250103	16640	0.06	20250124	21200	-21.46	20240202	16640	0.06	20250124	0.55	N	069260	1000	408 억	3431846	N	N	299	N	N
4	20250124	140635	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16660	0	3	0.00	281516640	16887	33.07	16700	16780	16640	21650	11670	16660	16670.61	8.40	-4762	17113	16886	16773	16546	16433	16830	16490	409	4990	1000	12660	10	1	40878588	6810	5.05	0.76	12	0.04	3297.00	21815.00	21200	20240202	-21.42	16640	20250124	0.12	17570	-5.18	20250103	16640	0.12	20250124	21200	-21.42	20240202	16640	0.12	20250124	0.55	N	069260	1000	408 억	3431846	N	N	299	N	N
5	20250124	130636	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16670	10	2	0.06	210514000	12625	24.72	16700	16780	16640	21650	11670	16660	16674.38	8.40	-3767	17113	16886	16773	16546	16433	16830	16490	409	4990	1000	12660	10	1	40878588	6814	5.06	0.76	12	0.03	3297.00	21815.00	21200	20240202	-21.37	16640	20250124	0.18	17570	-5.12	20250103	16640	0.18	20250124	21200	-21.37	20240202	16640	0.18	20250124	0.55	N	069260	1000	408 억	3431846	N	N	299	N	N
6	20250124	120633	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16680	20	2	0.12	192889120	11568	22.65	16700	16780	16640	21650	11670	16660	16674.37	8.40	-3303	17113	16886	16773	16546	16433	16830	16490	409	4990	1000	12660	10	1	40878588	6819	5.06	0.76	12	0.03	3297.00	21815.00	21200	20240202	-21.32	16640	20250124	0.24	17570	-5.07	20250103	16640	0.24	20250124	21200	-21.32	20240202	16640	0.24	20250124	0.55	N	069260	1000	408 억	3431846	N	N	299	N	N
7	20250124	110636	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16660	0	3	0.00	174563460	10469	20.50	16700	16780	16640	21650	11670	16660	16674.32	8.40	-3585	17113	16886	16773	16546	16433	16830	16490	409	4990	1000	12660	10	1	40878588	6810	5.05	0.76	12	0.03	3297.00	21815.00	21200	20240202	-21.42	16640	20250124	0.12	17570	-5.18	20250103	16640	0.12	20250124	21200	-21.42	20240202	16640	0.12	20250124	0.55	N	069260	1000	408 억	3431846	N	N	299	N	N
8	20250124	100633	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16730	70	2	0.42	119813040	7185	14.07	16700	16780	16640	21650	11670	16660	16675.44	8.40	-2105	17113	16886	16773	16546	16433	16830	16490	409	4990	1000	12660	10	1	40878588	6839	5.07	0.77	12	0.02	3297.00	21815.00	21200	20240202	-21.08	16640	20250124	0.54	17570	-4.78	20250103	16640	0.54	20250124	21200	-21.08	20240202	16640	0.54	20250124	0.55	N	069260	1000	408 억	3431846	N	N	299	N	N
9	20250124	090636	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16670	10	2	0.06	3187150	191	0.37	16700	16700	16660	21650	11670	16660	16686.65	8.40	-61	17113	16886	16773	16546	16433	16830	16490	409	4990	1000	12660	10	1	40878588	6814	5.06	0.76	12	0.00	3297.00	21815.00	21200	20240202	-21.37	16660	20250124	0.06	17570	-5.12	20250103	16660	0.06	20250124	21200	-21.37	20240202	16660	0.06	20250124	0.55	N	069260	1000	408 억	3431846	N	N	299	N	N
10	20250123	160633	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16660	-290	5	-1.71	855162040	51059	120.78	16970	17000	16660	22000	11870	16950	16748.51	8.40	-5994	17230	17090	17020	16880	16810	17055	16845	409	5050	1000	12880	10	1	40878588	6810	5.05	0.76	12	0.12	3297.00	21815.00	21200	20240202	-21.42	16660	20250123	0.00	17570	-5.18	20250103	16660	0.00	20250123	21200	-21.42	20240202	16660	0.00	20250123	0.55	N	069260	1000	408 억	3435023	N	N	299	N	N
11	20250123	150632	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16670	-280	5	-1.65	783216650	46742	110.57	16970	17000	16670	22000	11870	16950	16756.16	8.40	-4531	17230	17090	17020	16880	16810	17055	16845	409	5050	1000	12880	10	1	40878588	6814	5.06	0.76	12	0.11	3297.00	21815.00	21200	20240202	-21.37	16670	20250123	0.00	17570	-5.12	20250103	16670	0.00	20250123	21200	-21.37	20240202	16670	0.00	20250123	0.55	N	069260	1000	408 억	3435023	N	N	775	N	N
12	20250123	140633	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16710	-240	5	-1.42	665072150	39666	93.83	16970	17000	16690	22000	11870	16950	16766.81	8.40	-3753	17230	17090	17020	16880	16810	17055	16845	409	5050	1000	12880	10	1	40878588	6831	5.07	0.77	12	0.10	3297.00	21815.00	21200	20240202	-21.18	16690	20250123	0.12	17570	-4.89	20250103	16690	0.12	20250123	21200	-21.18	20240202	16690	0.12	20250123	0.55	N	069260	1000	408 억	3435023	N	N	775	N	N
13	20250123	130631	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16720	-230	5	-1.36	591075670	35240	83.36	16970	17000	16690	22000	11870	16950	16772.86	8.40	-3124	17230	17090	17020	16880	16810	17055	16845	409	5050	1000	12880	10	1	40878588	6835	5.07	0.77	12	0.09	3297.00	21815.00	21200	20240202	-21.13	16690	20250123	0.18	17570	-4.84	20250103	16690	0.18	20250123	21200	-21.13	20240202	16690	0.18	20250123	0.55	N	069260	1000	408 억	3435023	N	N	775	N	N
14	20250123	120632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16760	-190	5	-1.12	343845580	20452	48.38	16970	17000	16750	22000	11870	16950	16812.32	8.40	-2974	17230	17090	17020	16880	16810	17055	16845	409	5050	1000	12880	10	1	40878588	6851	5.08	0.77	12	0.05	3297.00	21815.00	21200	20240202	-20.94	16700	20250117	0.36	17570	-4.61	20250103	16700	0.36	20250117	21200	-20.94	20240202	16700	0.36	20250117	0.55	N	069260	1000	408 억	3435023	N	N	775	N	N
15	20250123	110623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16760	-190	5	-1.12	241346280	14339	33.92	16970	17000	16750	22000	11870	16950	16831.46	8.40	-4698	17230	17090	17020	16880	16810	17055	16845	409	5050	1000	12880	10	1	40878588	6851	5.08	0.77	12	0.04	3297.00	21815.00	21200	20240202	-20.94	16700	20250117	0.36	17570	-4.61	20250103	16700	0.36	20250117	21200	-20.94	20240202	16700	0.36	20250117	0.55	N	069260	1000	408 억	3435023	N	N	775	N	N
16	20250123	100631	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16820	-130	5	-0.77	120013770	7110	16.82	16970	17000	16820	22000	11870	16950	16879.57	8.40	-2875	17230	17090	17020	16880	16810	17055	16845	409	5050	1000	12880	10	1	40878588	6876	5.10	0.77	12	0.02	3297.00	21815.00	21200	20240202	-20.66	16700	20250117	0.72	17570	-4.27	20250103	16700	0.72	20250117	21200	-20.66	20240202	16700	0.72	20250117	0.55	N	069260	1000	408 억	3435023	N	N	775	N	N
17	20250123	090631	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17000	50	2	0.29	15334850	904	2.14	16970	17000	16950	22000	11870	16950	16963.33	8.40	-522	17230	17090	17020	16880	16810	17055	16845	409	5050	1000	12880	10	1	40878588	6949	5.16	0.78	12	0.00	3297.00	21815.00	21200	20240202	-19.81	16700	20250117	1.80	17570	-3.24	20250103	16700	1.80	20250117	21200	-19.81	20240202	16700	1.80	20250117	0.55	N	069260	1000	408 억	3435023	N	N	775	N	N
18	20250122	160627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16950	-60	5	-0.35	721037200	42247	100.62	17070	17160	16950	22100	11910	17010	17067.32	8.39	3509	17283	17146	16993	16856	16703	17215	16925	409	5090	1000	12920	10	1	40878588	6929	5.14	0.78	12	0.10	3297.00	21815.00	21200	20240202	-20.05	16700	20250117	1.50	17570	-3.53	20250103	16700	1.50	20250117	21200	-20.05	20240202	16700	1.50	20250117	0.57	N	069260	1000	408 억	3429556	N	N	775	N	N
19	20250122	150628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16980	-30	5	-0.18	667977860	39119	93.17	17070	17160	16970	22100	11910	17010	17075.54	8.39	4570	17283	17146	16993	16856	16703	17215	16925	409	5090	1000	12920	10	1	40878588	6941	5.15	0.78	12	0.10	3297.00	21815.00	21200	20240202	-19.91	16700	20250117	1.68	17570	-3.36	20250103	16700	1.68	20250117	21200	-19.91	20240202	16700	1.68	20250117	0.57	N	069260	1000	408 억	3429556	N	N	262	N	N
20	20250122	140626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17100	90	2	0.53	539354070	31563	75.17	17070	17160	16970	22100	11910	17010	17088.18	8.39	6405	17283	17146	16993	16856	16703	17215	16925	409	5090	1000	12920	10	1	40878588	6990	5.19	0.78	12	0.08	3297.00	21815.00	21200	20240202	-19.34	16700	20250117	2.40	17570	-2.68	20250103	16700	2.40	20250117	21200	-19.34	20240202	16700	2.40	20250117	0.57	N	069260	1000	408 억	3429556	N	N	262	N	N
21	20250122	130628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17110	100	2	0.59	442921230	25923	61.74	17070	17160	16970	22100	11910	17010	17086.03	8.39	5494	17283	17146	16993	16856	16703	17215	16925	409	5090	1000	12920	10	1	40878588	6994	5.19	0.78	12	0.06	3297.00	21815.00	21200	20240202	-19.29	16700	20250117	2.46	17570	-2.62	20250103	16700	2.46	20250117	21200	-19.29	20240202	16700	2.46	20250117	0.57	N	069260	1000	408 억	3429556	N	N	262	N	N
22	20250122	120626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17090	80	2	0.47	369359430	21627	51.51	17070	17160	16970	22100	11910	17010	17078.63	8.39	5626	17283	17146	16993	16856	16703	17215	16925	409	5090	1000	12920	10	1	40878588	6986	5.18	0.78	12	0.05	3297.00	21815.00	21200	20240202	-19.39	16700	20250117	2.34	17570	-2.73	20250103	16700	2.34	20250117	21200	-19.39	20240202	16700	2.34	20250117	0.57	N	069260	1000	408 억	3429556	N	N	262	N	N
23	20250122	110627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17100	90	2	0.53	214766480	12589	29.98	17070	17130	16970	22100	11910	17010	17059.85	8.39	4295	17283	17146	16993	16856	16703	17215	16925	409	5090	1000	12920	10	1	40878588	6990	5.19	0.78	12	0.03	3297.00	21815.00	21200	20240202	-19.34	16700	20250117	2.40	17570	-2.68	20250103	16700	2.40	20250117	21200	-19.34	20240202	16700	2.40	20250117	0.57	N	069260	1000	408 억	3429556	N	N	262	N	N
24	20250122	100627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17040	30	2	0.18	85651480	5030	11.98	17070	17100	16970	22100	11910	17010	17028.13	8.39	873	17283	17146	16993	16856	16703	17215	16925	409	5090	1000	12920	10	1	40878588	6966	5.17	0.78	12	0.01	3297.00	21815.00	21200	20240202	-19.62	16700	20250117	2.04	17570	-3.02	20250103	16700	2.04	20250117	21200	-19.62	20240202	16700	2.04	20250117	0.57	N	069260	1000	408 억	3429556	N	N	262	N	N
25	20250122	090629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17080	70	2	0.41	24615280	1442	3.43	17070	17100	17030	22100	11910	17010	17070.24	8.39	258	17283	17146	16993	16856	16703	17215	16925	409	5090	1000	12920	10	1	40878588	6982	5.18	0.78	12	0.00	3297.00	21815.00	21200	20240202	-19.43	16700	20250117	2.28	17570	-2.79	20250103	16700	2.28	20250117	21200	-19.43	20240202	16700	2.28	20250117	0.57	N	069260	1000	408 억	3429556	N	N	262	N	N
26	20250121	160623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17010	70	2	0.41	711883040	41981	151.35	16950	17130	16840	22000	11860	16940	16957.13	8.37	3719	17040	16990	16900	16850	16760	17015	16875	409	5060	1000	12870	10	1	40878588	6953	5.16	0.78	12	0.10	3297.00	21815.00	21200	20240202	-19.76	16700	20250117	1.86	17570	-3.19	20250103	16700	1.86	20250117	21200	-19.76	20240202	16700	1.86	20250117	0.57	N	069260	1000	408 억	3422504	N	N	262	N	N
27	20250121	150626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16930	-10	5	-0.06	686462080	40483	145.95	16950	17130	16840	22000	11860	16940	16956.80	8.37	3801	17040	16990	16900	16850	16760	17015	16875	409	5060	1000	12870	10	1	40878588	6921	5.13	0.78	12	0.10	3297.00	21815.00	21200	20240202	-20.14	16700	20250117	1.38	17570	-3.64	20250103	16700	1.38	20250117	21200	-20.14	20240202	16700	1.38	20250117	0.57	N	069260	1000	408 억	3422504	N	N	75	N	N
28	20250121	140626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16960	20	2	0.12	598867260	35318	127.33	16950	17130	16840	22000	11860	16940	16956.43	8.37	4132	17040	16990	16900	16850	16760	17015	16875	409	5060	1000	12870	10	1	40878588	6933	5.14	0.78	12	0.09	3297.00	21815.00	21200	20240202	-20.00	16700	20250117	1.56	17570	-3.47	20250103	16700	1.56	20250117	21200	-20.00	20240202	16700	1.56	20250117	0.57	N	069260	1000	408 억	3422504	N	N	75	N	N
29	20250121	130625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16990	50	2	0.30	536363620	31638	114.06	16950	17130	16840	22000	11860	16940	16953.15	8.37	4588	17040	16990	16900	16850	16760	17015	16875	409	5060	1000	12870	10	1	40878588	6945	5.15	0.78	12	0.08	3297.00	21815.00	21200	20240202	-19.86	16700	20250117	1.74	17570	-3.30	20250103	16700	1.74	20250117	21200	-19.86	20240202	16700	1.74	20250117	0.57	N	069260	1000	408 억	3422504	N	N	75	N	N
30	20250121	120616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16980	40	2	0.24	485271890	28632	103.22	16950	17130	16840	22000	11860	16940	16948.59	8.37	3906	17040	16990	16900	16850	16760	17015	16875	409	5060	1000	12870	10	1	40878588	6941	5.15	0.78	12	0.07	3297.00	21815.00	21200	20240202	-19.91	16700	20250117	1.68	17570	-3.36	20250103	16700	1.68	20250117	21200	-19.91	20240202	16700	1.68	20250117	0.57	N	069260	1000	408 억	3422504	N	N	75	N	N
31	20250121	110555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16900	-40	5	-0.24	413769970	24400	87.97	16950	17130	16850	22000	11860	16940	16957.79	8.37	2680	17040	16990	16900	16850	16760	17015	16875	409	5060	1000	12870	10	1	40878588	6908	5.13	0.77	12	0.06	3297.00	21815.00	21200	20240202	-20.28	16700	20250117	1.20	17570	-3.81	20250103	16700	1.20	20250117	21200	-20.28	20240202	16700	1.20	20250117	0.57	N	069260	1000	408 억	3422504	N	N	75	N	N
32	20250121	100550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16910	-30	5	-0.18	250490040	14730	53.10	16950	17130	16910	22000	11860	16940	17005.43	8.37	657	17040	16990	16900	16850	16760	17015	16875	409	5060	1000	12870	10	1	40878588	6913	5.13	0.78	12	0.04	3297.00	21815.00	21200	20240202	-20.24	16700	20250117	1.26	17570	-3.76	20250103	16700	1.26	20250117	21200	-20.24	20240202	16700	1.26	20250117	0.57	N	069260	1000	408 억	3422504	N	N	75	N	N
33	20250121	090625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17000	60	2	0.35	31491080	1855	6.69	16950	17020	16930	22000	11860	16940	16976.32	8.37	-6	17040	16990	16900	16850	16760	17015	16875	409	5060	1000	12870	10	1	40878588	6949	5.16	0.78	12	0.00	3297.00	21815.00	21200	20240202	-19.81	16700	20250117	1.80	17570	-3.24	20250103	16700	1.80	20250117	21200	-19.81	20240202	16700	1.80	20250117	0.57	N	069260	1000	408 억	3422504	N	N	75	N	N
34	20250120	160622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16940	80	2	0.47	468343200	27731	52.13	16860	16950	16810	21900	11810	16860	16888.80	8.36	2815	17033	16946	16823	16736	16613	16990	16780	409	5040	1000	12810	10	1	40878588	6925	5.14	0.78	12	0.07	3297.00	21815.00	21200	20240202	-20.09	16700	20250117	1.44	17570	-3.59	20250103	16700	1.44	20250117	21200	-20.09	20240202	16700	1.44	20250117	0.56	N	069260	1000	408 억	3416600	N	N	75	N	N
35	20250120	150625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16890	30	2	0.18	439786350	26043	48.96	16860	16950	16810	21900	11810	16860	16886.93	8.36	3062	17033	16946	16823	16736	16613	16990	16780	409	5040	1000	12810	10	1	40878588	6904	5.12	0.77	12	0.06	3297.00	21815.00	21200	20240202	-20.33	16700	20250117	1.14	17570	-3.87	20250103	16700	1.14	20250117	21200	-20.33	20240202	16700	1.14	20250117	0.56	N	069260	1000	408 억	3416600	N	N	613	N	N
36	20250120	140623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16920	60	2	0.36	378915050	22441	42.18	16860	16950	16810	21900	11810	16860	16884.94	8.36	3124	17033	16946	16823	16736	16613	16990	16780	409	5040	1000	12810	10	1	40878588	6917	5.13	0.78	12	0.05	3297.00	21815.00	21200	20240202	-20.19	16700	20250117	1.32	17570	-3.70	20250103	16700	1.32	20250117	21200	-20.19	20240202	16700	1.32	20250117	0.56	N	069260	1000	408 억	3416600	N	N	613	N	N
37	20250120	130622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16900	40	2	0.24	284446440	16850	31.67	16860	16950	16810	21900	11810	16860	16881.09	8.36	916	17033	16946	16823	16736	16613	16990	16780	409	5040	1000	12810	10	1	40878588	6908	5.13	0.77	12	0.04	3297.00	21815.00	21200	20240202	-20.28	16700	20250117	1.20	17570	-3.81	20250103	16700	1.20	20250117	21200	-20.28	20240202	16700	1.20	20250117	0.56	N	069260	1000	408 억	3416600	N	N	613	N	N
38	20250120	120624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16820	-40	5	-0.24	188759100	11187	21.03	16860	16950	16810	21900	11810	16860	16873.08	8.36	-48	17033	16946	16823	16736	16613	16990	16780	409	5040	1000	12810	10	1	40878588	6876	5.10	0.77	12	0.03	3297.00	21815.00	21200	20240202	-20.66	16700	20250117	0.72	17570	-4.27	20250103	16700	0.72	20250117	21200	-20.66	20240202	16700	0.72	20250117	0.56	N	069260	1000	408 억	3416600	N	N	613	N	N
39	20250120	110624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16860	0	3	0.00	138320530	8189	15.39	16860	16950	16840	21900	11810	16860	16891.02	8.36	-1192	17033	16946	16823	16736	16613	16990	16780	409	5040	1000	12810	10	1	40878588	6892	5.11	0.77	12	0.02	3297.00	21815.00	21200	20240202	-20.47	16700	20250117	0.96	17570	-4.04	20250103	16700	0.96	20250117	21200	-20.47	20240202	16700	0.96	20250117	0.56	N	069260	1000	408 억	3416600	N	N	613	N	N
40	20250120	100624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16870	10	2	0.06	89949100	5320	10.00	16860	16950	16860	21900	11810	16860	16907.73	8.36	-599	17033	16946	16823	16736	16613	16990	16780	409	5040	1000	12810	10	1	40878588	6896	5.12	0.77	12	0.01	3297.00	21815.00	21200	20240202	-20.42	16700	20250117	1.02	17570	-3.98	20250103	16700	1.02	20250117	21200	-20.42	20240202	16700	1.02	20250117	0.56	N	069260	1000	408 억	3416600	N	N	613	N	N
41	20250120	090625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16950	90	2	0.53	12174470	720	1.35	16860	16950	16860	21900	11810	16860	16908.99	8.36	-208	17033	16946	16823	16736	16613	16990	16780	409	5040	1000	12810	10	1	40878588	6929	5.14	0.78	12	0.00	3297.00	21815.00	21200	20240202	-20.05	16700	20250117	1.50	17570	-3.53	20250103	16700	1.50	20250117	21200	-20.05	20240202	16700	1.50	20250117	0.56	N	069260	1000	408 억	3416600	N	N	613	N	N
42	20250117	160622	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16860	100	2	0.60	893327600	53143	103.59	16740	16910	16700	21750	11740	16760	16809.88	8.33	7598	17060	16910	16810	16660	16560	16860	16610	409	4990	1000	12730	10	1	40878588	6892	5.11	0.77	12	0.13	3297.00	21815.00	21200	20240202	-20.47	16700	20250117	0.96	17570	-4.04	20250103	16700	0.96	20250117	21200	-20.47	20240202	16700	0.96	20250117	0.55	N	069260	1000	408 억	3405935	N	N	613	N	N
43	20250117	150624	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16870	110	2	0.66	777993990	46305	90.26	16740	16910	16700	21750	11740	16760	16801.51	8.33	7921	17060	16910	16810	16660	16560	16860	16610	409	4990	1000	12730	10	1	40878588	6896	5.12	0.77	12	0.11	3297.00	21815.00	21200	20240202	-20.42	16700	20250117	1.02	17570	-3.98	20250103	16700	1.02	20250117	21200	-20.42	20240202	16700	1.02	20250117	0.55	N	069260	1000	408 억	3405935	N	N	2506	N	N
44	20250117	140623	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16770	10	2	0.06	491492560	29314	57.14	16740	16860	16700	21750	11740	16760	16766.48	8.33	4854	17060	16910	16810	16660	16560	16860	16610	409	4990	1000	12730	10	1	40878588	6855	5.09	0.77	12	0.07	3297.00	21815.00	21200	20240202	-20.90	16700	20250117	0.42	17570	-4.55	20250103	16700	0.42	20250117	21200	-20.90	20240202	16700	0.42	20250117	0.55	N	069260	1000	408 억	3405935	N	N	2506	N	N
45	20250117	130622	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16830	70	2	0.42	405753750	24212	47.20	16740	16850	16700	21750	11740	16760	16758.37	8.33	2873	17060	16910	16810	16660	16560	16860	16610	409	4990	1000	12730	10	1	40878588	6880	5.10	0.77	12	0.06	3297.00	21815.00	21200	20240202	-20.61	16700	20250117	0.78	17570	-4.21	20250103	16700	0.78	20250117	21200	-20.61	20240202	16700	0.78	20250117	0.55	N	069260	1000	408 억	3405935	N	N	2506	N	N
46	20250117	120624	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16800	40	2	0.24	330321170	19723	38.45	16740	16800	16700	21750	11740	16760	16748.02	8.33	2281	17060	16910	16810	16660	16560	16860	16610	409	4990	1000	12730	10	1	40878588	6868	5.10	0.77	12	0.05	3297.00	21815.00	21200	20240202	-20.75	16700	20250117	0.60	17570	-4.38	20250103	16700	0.60	20250117	21200	-20.75	20240202	16700	0.60	20250117	0.55	N	069260	1000	408 억	3405935	N	N	2506	N	N
47	20250117	110623	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16780	20	2	0.12	235172270	14048	27.38	16740	16800	16700	21750	11740	16760	16740.62	8.33	1403	17060	16910	16810	16660	16560	16860	16610	409	4990	1000	12730	10	1	40878588	6859	5.09	0.77	12	0.03	3297.00	21815.00	21200	20240202	-20.85	16700	20250117	0.48	17570	-4.50	20250103	16700	0.48	20250117	21200	-20.85	20240202	16700	0.48	20250117	0.55	N	069260	1000	408 억	3405935	N	N	2506	N	N
48	20250117	100624	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16740	-20	5	-0.12	132918850	7946	15.49	16740	16800	16700	21750	11740	16760	16727.77	8.33	548	17060	16910	16810	16660	16560	16860	16610	409	4990	1000	12730	10	1	40878588	6843	5.08	0.77	12	0.02	3297.00	21815.00	21200	20240202	-21.04	16700	20250117	0.24	17570	-4.72	20250103	16700	0.24	20250117	21200	-21.04	20240202	16700	0.24	20250117	0.55	N	069260	1000	408 억	3405935	N	N	2506	N	N
49	20250117	090624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16760	0	3	0.00	16387100	978	1.91	16740	16800	16740	21750	11740	16760	16755.73	8.33	-188	17060	16910	16810	16660	16560	16860	16610	409	4990	1000	12730	10	1	40878588	6851	5.08	0.77	12	0.00	3297.00	21815.00	21200	20240202	-20.94	16710	20250116	0.30	17570	-4.61	20250103	16710	0.30	20250116	21200	-20.94	20240202	16710	0.30	20250116	0.55	N	069260	1000	408 억	3405935	N	N	2506	N	N
50	20250116	160619	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16760	-80	5	-0.48	860403370	51298	121.28	16960	16960	16710	21850	11790	16840	16772.65	8.34	-8440	17406	17122	16966	16682	16526	17045	16605	409	5010	1000	12790	10	1	40878588	6851	5.08	0.77	12	0.13	3297.00	21815.00	21200	20240202	-20.94	16710	20250116	0.30	17570	-4.61	20250103	16710	0.30	20250116	21200	-20.94	20240202	16710	0.30	20250116	0.55	N	069260	1000	408 억	3411142	N	N	2506	N	N
51	20250116	150552	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16750	-90	5	-0.53	805066110	47996	113.47	16960	16960	16710	21850	11790	16840	16773.61	8.34	-8529	17406	17122	16966	16682	16526	17045	16605	409	5010	1000	12790	10	1	40878588	6847	5.08	0.77	12	0.12	3297.00	21815.00	21200	20240202	-20.99	16710	20250116	0.24	17570	-4.67	20250103	16710	0.24	20250116	21200	-20.99	20240202	16710	0.24	20250116	0.55	N	069260	1000	408 억	3411142	N	N	1125	N	N
52	20250116	140622	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16720	-120	5	-0.71	668091860	39808	94.12	16960	16960	16710	21850	11790	16840	16782.85	8.34	-8812	17406	17122	16966	16682	16526	17045	16605	409	5010	1000	12790	10	1	40878588	6835	5.07	0.77	12	0.10	3297.00	21815.00	21200	20240202	-21.13	16710	20250116	0.06	17570	-4.84	20250103	16710	0.06	20250116	21200	-21.13	20240202	16710	0.06	20250116	0.55	N	069260	1000	408 억	3411142	N	N	1125	N	N
53	20250116	130622	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16750	-90	5	-0.53	496455740	29550	69.86	16960	16960	16740	21850	11790	16840	16800.53	8.34	-7854	17406	17122	16966	16682	16526	17045	16605	409	5010	1000	12790	10	1	40878588	6847	5.08	0.77	12	0.07	3297.00	21815.00	21200	20240202	-20.99	16740	20250116	0.06	17570	-4.67	20250103	16740	0.06	20250116	21200	-20.99	20240202	16740	0.06	20250116	0.55	N	069260	1000	408 억	3411142	N	N	1125	N	N
54	20250116	120622	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16760	-80	5	-0.48	397109050	23621	55.85	16960	16960	16740	21850	11790	16840	16811.70	8.34	-6114	17406	17122	16966	16682	16526	17045	16605	409	5010	1000	12790	10	1	40878588	6851	5.08	0.77	12	0.06	3297.00	21815.00	21200	20240202	-20.94	16740	20250116	0.12	17570	-4.61	20250103	16740	0.12	20250116	21200	-20.94	20240202	16740	0.12	20250116	0.55	N	069260	1000	408 억	3411142	N	N	1125	N	N
55	20250116	110622	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16780	-60	5	-0.36	323738850	19247	45.50	16960	16960	16740	21850	11790	16840	16820.22	8.34	-5195	17406	17122	16966	16682	16526	17045	16605	409	5010	1000	12790	10	1	40878588	6859	5.09	0.77	12	0.05	3297.00	21815.00	21200	20240202	-20.85	16740	20250116	0.24	17570	-4.50	20250103	16740	0.24	20250116	21200	-20.85	20240202	16740	0.24	20250116	0.55	N	069260	1000	408 억	3411142	N	N	1125	N	N
56	20250116	100623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16850	10	2	0.06	86854280	5132	12.13	16960	16960	16850	21850	11790	16840	16924.06	8.34	-2114	17406	17122	16966	16682	16526	17045	16605	409	5010	1000	12790	10	1	40878588	6888	5.11	0.77	12	0.01	3297.00	21815.00	21200	20240202	-20.52	16780	20250102	0.42	17570	-4.10	20250103	16780	0.42	20250102	21200	-20.52	20240202	16780	0.42	20250102	0.55	N	069260	1000	408 억	3411142	N	N	1125	N	N
57	20250116	090623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16920	80	2	0.48	2303830	136	0.32	16960	16960	16920	21850	11790	16840	16939.93	8.34	-37	17406	17122	16966	16682	16526	17045	16605	409	5010	1000	12790	10	1	40878588	6917	5.13	0.78	12	0.00	3297.00	21815.00	21200	20240202	-20.19	16780	20250102	0.83	17570	-3.70	20250103	16780	0.83	20250102	21200	-20.19	20240202	16780	0.83	20250102	0.55	N	069260	1000	408 억	3411142	N	N	1125	N	N
58	20250115	160619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16840	-330	5	-1.92	717129000	42286	175.60	17190	17250	16810	22300	12020	17170	16959.02	8.34	-10943	17330	17250	17110	17030	16890	17290	17070	409	5130	1000	13040	10	1	40878588	6884	5.11	0.77	12	0.10	3297.00	21815.00	21200	20240202	-20.57	16780	20250102	0.36	17570	-4.15	20250103	16780	0.36	20250102	21200	-20.57	20240202	16780	0.36	20250102	0.56	N	069260	1000	408 억	3409595	N	N	1125	N	N
59	20250115	150621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16840	-330	5	-1.92	658943470	38832	161.26	17190	17250	16810	22300	12020	17170	16969.08	8.34	-11152	17330	17250	17110	17030	16890	17290	17070	409	5130	1000	13040	10	1	40878588	6884	5.11	0.77	12	0.09	3297.00	21815.00	21200	20240202	-20.57	16780	20250102	0.36	17570	-4.15	20250103	16780	0.36	20250102	21200	-20.57	20240202	16780	0.36	20250102	0.56	N	069260	1000	408 억	3409595	N	N	154	N	N
60	20250115	140620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16970	-200	5	-1.16	363867800	21345	88.64	17190	17250	16960	22300	12020	17170	17046.98	8.34	-7345	17330	17250	17110	17030	16890	17290	17070	409	5130	1000	13040	10	1	40878588	6937	5.15	0.78	12	0.05	3297.00	21815.00	21200	20240202	-19.95	16780	20250102	1.13	17570	-3.41	20250103	16780	1.13	20250102	21200	-19.95	20240202	16780	1.13	20250102	0.56	N	069260	1000	408 억	3409595	N	N	154	N	N
61	20250115	130620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17000	-170	5	-0.99	249065590	14589	60.58	17190	17250	17000	22300	12020	17170	17072.15	8.34	-3213	17330	17250	17110	17030	16890	17290	17070	409	5130	1000	13040	10	1	40878588	6949	5.16	0.78	12	0.04	3297.00	21815.00	21200	20240202	-19.81	16780	20250102	1.31	17570	-3.24	20250103	16780	1.31	20250102	21200	-19.81	20240202	16780	1.31	20250102	0.56	N	069260	1000	408 억	3409595	N	N	154	N	N
62	20250115	120613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17010	-160	5	-0.93	197816990	11576	48.07	17190	17250	17000	22300	12020	17170	17088.54	8.34	-1805	17330	17250	17110	17030	16890	17290	17070	409	5130	1000	13040	10	1	40878588	6953	5.16	0.78	12	0.03	3297.00	21815.00	21200	20240202	-19.76	16780	20250102	1.37	17570	-3.19	20250103	16780	1.37	20250102	21200	-19.76	20240202	16780	1.37	20250102	0.56	N	069260	1000	408 억	3409595	N	N	154	N	N
63	20250115	110620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17060	-110	5	-0.64	119673170	6984	29.00	17190	17250	17050	22300	12020	17170	17135.33	8.34	-353	17330	17250	17110	17030	16890	17290	17070	409	5130	1000	13040	10	1	40878588	6974	5.17	0.78	12	0.02	3297.00	21815.00	21200	20240202	-19.53	16780	20250102	1.67	17570	-2.90	20250103	16780	1.67	20250102	21200	-19.53	20240202	16780	1.67	20250102	0.56	N	069260	1000	408 억	3409595	N	N	154	N	N
64	20250115	100620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17140	-30	5	-0.17	69831290	4068	16.89	17190	17250	17110	22300	12020	17170	17166.00	8.34	584	17330	17250	17110	17030	16890	17290	17070	409	5130	1000	13040	10	1	40878588	7007	5.20	0.79	12	0.01	3297.00	21815.00	21200	20240202	-19.15	16780	20250102	2.15	17570	-2.45	20250103	16780	2.15	20250102	21200	-19.15	20240202	16780	2.15	20250102	0.56	N	069260	1000	408 억	3409595	N	N	154	N	N
65	20250115	090623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17210	40	2	0.23	12878870	748	3.11	17190	17250	17170	22300	12020	17170	17217.74	8.34	130	17330	17250	17110	17030	16890	17290	17070	409	5130	1000	13040	10	1	40878588	7035	5.22	0.79	12	0.00	3297.00	21815.00	21200	20240202	-18.82	16780	20250102	2.56	17570	-2.05	20250103	16780	2.56	20250102	21200	-18.82	20240202	16780	2.56	20250102	0.56	N	069260	1000	408 억	3409595	N	N	154	N	N
66	20250114	160606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17170	20	2	0.12	411243880	24079	51.13	17140	17190	16970	22250	12010	17150	17078.89	8.33	4667	17316	17232	17066	16982	16816	17275	17025	409	5100	1000	13030	10	1	40878588	7019	5.21	0.79	12	0.06	3297.00	21815.00	21200	20240202	-19.01	16780	20250102	2.32	17570	-2.28	20250103	16780	2.32	20250102	21200	-19.01	20240202	16780	2.32	20250102	0.56	N	069260	1000	408 억	3406664	N	N	154	N	N
67	20250114	150618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17180	30	2	0.17	378831550	22192	47.12	17140	17190	16970	22250	12010	17150	17070.64	8.33	4848	17316	17232	17066	16982	16816	17275	17025	409	5100	1000	13030	10	1	40878588	7023	5.21	0.79	12	0.05	3297.00	21815.00	21200	20240202	-18.96	16780	20250102	2.38	17570	-2.22	20250103	16780	2.38	20250102	21200	-18.96	20240202	16780	2.38	20250102	0.56	N	069260	1000	408 억	3406664	N	N	1344	N	N
68	20250114	140617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17140	-10	5	-0.06	325455980	19082	40.52	17140	17170	16970	22250	12010	17150	17055.65	8.33	3969	17316	17232	17066	16982	16816	17275	17025	409	5100	1000	13030	10	1	40878588	7007	5.20	0.79	12	0.05	3297.00	21815.00	21200	20240202	-19.15	16780	20250102	2.15	17570	-2.45	20250103	16780	2.15	20250102	21200	-19.15	20240202	16780	2.15	20250102	0.56	N	069260	1000	408 억	3406664	N	N	1344	N	N
69	20250114	130617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17100	-50	5	-0.29	281004130	16488	35.01	17140	17170	16970	22250	12010	17150	17042.95	8.33	2478	17316	17232	17066	16982	16816	17275	17025	409	5100	1000	13030	10	1	40878588	6990	5.19	0.78	12	0.04	3297.00	21815.00	21200	20240202	-19.34	16780	20250102	1.91	17570	-2.68	20250103	16780	1.91	20250102	21200	-19.34	20240202	16780	1.91	20250102	0.56	N	069260	1000	408 억	3406664	N	N	1344	N	N
70	20250114	120614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17050	-100	5	-0.58	218551650	12836	27.25	17140	17170	16970	22250	12010	17150	17026.46	8.33	558	17316	17232	17066	16982	16816	17275	17025	409	5100	1000	13030	10	1	40878588	6970	5.17	0.78	12	0.03	3297.00	21815.00	21200	20240202	-19.58	16780	20250102	1.61	17570	-2.96	20250103	16780	1.61	20250102	21200	-19.58	20240202	16780	1.61	20250102	0.56	N	069260	1000	408 억	3406664	N	N	1344	N	N
71	20250114	110615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17030	-120	5	-0.70	142414410	8357	17.74	17140	17170	16970	22250	12010	17150	17041.33	8.33	23	17316	17232	17066	16982	16816	17275	17025	409	5100	1000	13030	10	1	40878588	6962	5.17	0.78	12	0.02	3297.00	21815.00	21200	20240202	-19.67	16780	20250102	1.49	17570	-3.07	20250103	16780	1.49	20250102	21200	-19.67	20240202	16780	1.49	20250102	0.56	N	069260	1000	408 억	3406664	N	N	1344	N	N
72	20250114	100614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16990	-160	5	-0.93	81468820	4772	10.13	17140	17170	16970	22250	12010	17150	17072.26	8.33	433	17316	17232	17066	16982	16816	17275	17025	409	5100	1000	13030	10	1	40878588	6945	5.15	0.78	12	0.01	3297.00	21815.00	21200	20240202	-19.86	16780	20250102	1.25	17570	-3.30	20250103	16780	1.25	20250102	21200	-19.86	20240202	16780	1.25	20250102	0.56	N	069260	1000	408 억	3406664	N	N	1344	N	N
73	20250114	090616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17130	-20	5	-0.12	11777150	688	1.46	17140	17140	17030	22250	12010	17150	17117.95	8.33	-148	17316	17232	17066	16982	16816	17275	17025	409	5100	1000	13030	10	1	40878588	7003	5.20	0.79	12	0.00	3297.00	21815.00	21200	20240202	-19.20	16780	20250102	2.09	17570	-2.50	20250103	16780	2.09	20250102	21200	-19.20	20240202	16780	2.09	20250102	0.56	N	069260	1000	408 억	3406664	N	N	1344	N	N
74	20250113	160609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17150	40	2	0.23	800483570	47096	55.72	17000	17150	16900	22200	11980	17110	16994.93	8.34	-9550	17396	17252	17036	16892	16676	17325	16965	409	5090	1000	13000	10	1	40878588	7011	5.20	0.79	12	0.12	3297.00	21815.00	21200	20240202	-19.10	16780	20250102	2.21	17570	-2.39	20250103	16780	2.21	20250102	21200	-19.10	20240202	16780	2.21	20250102	0.55	N	069260	1000	408 억	3410192	N	N	1344	N	N
75	20250113	150611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16990	-120	5	-0.70	665459850	39205	46.39	17000	17150	16900	22200	11980	17110	16973.85	8.34	-11574	17396	17252	17036	16892	16676	17325	16965	409	5090	1000	13000	10	1	40878588	6945	5.15	0.78	12	0.10	3297.00	21815.00	21200	20240202	-19.86	16780	20250102	1.25	17570	-3.30	20250103	16780	1.25	20250102	21200	-19.86	20240202	16780	1.25	20250102	0.55	N	069260	1000	408 억	3410192	N	N	1823	N	N
76	20250113	140605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16980	-130	5	-0.76	584587050	34442	40.75	17000	17150	16900	22200	11980	17110	16973.09	8.34	-9831	17396	17252	17036	16892	16676	17325	16965	409	5090	1000	13000	10	1	40878588	6941	5.15	0.78	12	0.08	3297.00	21815.00	21200	20240202	-19.91	16780	20250102	1.19	17570	-3.36	20250103	16780	1.19	20250102	21200	-19.91	20240202	16780	1.19	20250102	0.55	N	069260	1000	408 억	3410192	N	N	1823	N	N
77	20250113	130602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16980	-130	5	-0.76	502525250	29610	35.03	17000	17150	16900	22200	11980	17110	16971.47	8.34	-8240	17396	17252	17036	16892	16676	17325	16965	409	5090	1000	13000	10	1	40878588	6941	5.15	0.78	12	0.07	3297.00	21815.00	21200	20240202	-19.91	16780	20250102	1.19	17570	-3.36	20250103	16780	1.19	20250102	21200	-19.91	20240202	16780	1.19	20250102	0.55	N	069260	1000	408 억	3410192	N	N	1823	N	N
78	20250113	120604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17030	-80	5	-0.47	389823930	22984	27.19	17000	17150	16900	22200	11980	17110	16960.67	8.34	-7665	17396	17252	17036	16892	16676	17325	16965	409	5090	1000	13000	10	1	40878588	6962	5.17	0.78	12	0.06	3297.00	21815.00	21200	20240202	-19.67	16780	20250102	1.49	17570	-3.07	20250103	16780	1.49	20250102	21200	-19.67	20240202	16780	1.49	20250102	0.55	N	069260	1000	408 억	3410192	N	N	1823	N	N
79	20250113	110604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16950	-160	5	-0.94	286900290	16931	20.03	17000	17150	16900	22200	11980	17110	16945.27	8.34	-5954	17396	17252	17036	16892	16676	17325	16965	409	5090	1000	13000	10	1	40878588	6929	5.14	0.78	12	0.04	3297.00	21815.00	21200	20240202	-20.05	16780	20250102	1.01	17570	-3.53	20250103	16780	1.01	20250102	21200	-20.05	20240202	16780	1.01	20250102	0.55	N	069260	1000	408 억	3410192	N	N	1823	N	N
80	20250113	100602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16900	-210	5	-1.23	177237970	10453	12.37	17000	17150	16900	22200	11980	17110	16955.70	8.34	-4801	17396	17252	17036	16892	16676	17325	16965	409	5090	1000	13000	10	1	40878588	6908	5.13	0.77	12	0.03	3297.00	21815.00	21200	20240202	-20.28	16780	20250102	0.72	17570	-3.81	20250103	16780	0.72	20250102	21200	-20.28	20240202	16780	0.72	20250102	0.55	N	069260	1000	408 억	3410192	N	N	1823	N	N
81	20250113	090607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17010	-100	5	-0.58	27553140	1619	1.92	17000	17150	16950	22200	11980	17110	17018.62	8.34	-560	17396	17252	17036	16892	16676	17325	16965	409	5090	1000	13000	10	1	40878588	6953	5.16	0.78	12	0.00	3297.00	21815.00	21200	20240202	-19.76	16780	20250102	1.37	17570	-3.19	20250103	16780	1.37	20250102	21200	-19.76	20240202	16780	1.37	20250102	0.55	N	069260	1000	408 억	3410192	N	N	1823	N	N
82	20250110	160557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17110	130	2	0.77	1427801380	84422	76.39	16910	17180	16820	22050	11890	16980	16912.62	8.40	-10200	17600	17290	17060	16750	16520	17175	16635	409	5070	1000	12900	10	1	40878588	6994	5.19	0.78	12	0.21	3297.00	21815.00	21200	20240202	-19.29	16780	20250102	1.97	17570	-2.62	20250103	16780	1.97	20250102	21200	-19.29	20240202	16780	1.97	20250102	0.55	N	069260	1000	408 억	3433817	N	N	1823	N	N
83	20250110	150559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17040	60	2	0.35	1261609560	74694	67.59	16910	17050	16820	22050	11890	16980	16890.37	8.40	-14062	17600	17290	17060	16750	16520	17175	16635	409	5070	1000	12900	10	1	40878588	6966	5.17	0.78	12	0.18	3297.00	21815.00	21200	20240202	-19.62	16780	20250102	1.55	17570	-3.02	20250103	16780	1.55	20250102	21200	-19.62	20240202	16780	1.55	20250102	0.55	N	069260	1000	408 억	3433817	N	N	717	N	N
84	20250110	140601	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16830	-150	5	-0.88	975627050	57799	52.30	16910	17020	16820	22050	11890	16980	16879.65	8.40	-19332	17600	17290	17060	16750	16520	17175	16635	409	5070	1000	12900	10	1	40878588	6880	5.10	0.77	12	0.14	3297.00	21815.00	21200	20240202	-20.61	16780	20250102	0.30	17570	-4.21	20250103	16780	0.30	20250102	21200	-20.61	20240202	16780	0.30	20250102	0.55	N	069260	1000	408 억	3433817	N	N	717	N	N
85	20250110	130559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16840	-140	5	-0.82	854903370	50625	45.81	16910	17020	16830	22050	11890	16980	16886.98	8.40	-18897	17600	17290	17060	16750	16520	17175	16635	409	5070	1000	12900	10	1	40878588	6884	5.11	0.77	12	0.12	3297.00	21815.00	21200	20240202	-20.57	16780	20250102	0.36	17570	-4.15	20250103	16780	0.36	20250102	21200	-20.57	20240202	16780	0.36	20250102	0.55	N	069260	1000	408 억	3433817	N	N	717	N	N
86	20250110	120600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16880	-100	5	-0.59	763310840	45188	40.89	16910	17020	16830	22050	11890	16980	16891.89	8.40	-19607	17600	17290	17060	16750	16520	17175	16635	409	5070	1000	12900	10	1	40878588	6900	5.12	0.77	12	0.11	3297.00	21815.00	21200	20240202	-20.38	16780	20250102	0.60	17570	-3.93	20250103	16780	0.60	20250102	21200	-20.38	20240202	16780	0.60	20250102	0.55	N	069260	1000	408 억	3433817	N	N	717	N	N
87	20250110	110600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16840	-140	5	-0.82	553142020	32738	29.62	16910	17020	16830	22050	11890	16980	16896.02	8.40	-18726	17600	17290	17060	16750	16520	17175	16635	409	5070	1000	12900	10	1	40878588	6884	5.11	0.77	12	0.08	3297.00	21815.00	21200	20240202	-20.57	16780	20250102	0.36	17570	-4.15	20250103	16780	0.36	20250102	21200	-20.57	20240202	16780	0.36	20250102	0.55	N	069260	1000	408 억	3433817	N	N	717	N	N
88	20250110	100558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16910	-70	5	-0.41	394231710	23313	21.10	16910	17020	16830	22050	11890	16980	16910.38	8.40	-15125	17600	17290	17060	16750	16520	17175	16635	409	5070	1000	12900	10	1	40878588	6913	5.13	0.78	12	0.06	3297.00	21815.00	21200	20240202	-20.24	16780	20250102	0.77	17570	-3.76	20250103	16780	0.77	20250102	21200	-20.24	20240202	16780	0.77	20250102	0.55	N	069260	1000	408 억	3433817	N	N	717	N	N
89	20250110	090601	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16920	-60	5	-0.35	30972300	1829	1.65	16910	17020	16910	22050	11890	16980	16934.01	8.40	-826	17600	17290	17060	16750	16520	17175	16635	409	5070	1000	12900	10	1	40878588	6917	5.13	0.78	12	0.00	3297.00	21815.00	21200	20240202	-20.19	16780	20250102	0.83	17570	-3.70	20250103	16780	0.83	20250102	21200	-20.19	20240202	16780	0.83	20250102	0.55	N	069260	1000	408 억	3433817	N	N	717	N	N
90	20250109	160556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16980	-330	5	-1.91	1875126600	110500	306.73	17290	17370	16830	22500	12120	17310	16969.46	8.47	-12086	17563	17436	17323	17196	17083	17500	17260	409	5190	1000	13150	10	1	40878588	6941	5.15	0.78	12	0.27	3297.00	21815.00	21450	20240102	-20.84	16780	20250102	1.19	17570	-3.36	20250103	16780	1.19	20250102	21200	-19.91	20240202	16780	1.19	20250102	0.55	N	069260	1000	408 억	3464218	N	N	717	N	N
91	20250109	150559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16940	-370	5	-2.14	1597770240	94159	261.37	17290	17370	16830	22500	12120	17310	16968.85	8.47	-9162	17563	17436	17323	17196	17083	17500	17260	409	5190	1000	13150	10	1	40878588	6925	5.14	0.78	12	0.23	3297.00	21815.00	21450	20240102	-21.03	16780	20250102	0.95	17570	-3.59	20250103	16780	0.95	20250102	21200	-20.09	20240202	16780	0.95	20250102	0.55	N	069260	1000	408 억	3464218	N	N	37	N	N
92	20250109	140558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16900	-410	5	-2.37	1511012420	89032	247.14	17290	17370	16830	22500	12120	17310	16971.57	8.47	-7659	17563	17436	17323	17196	17083	17500	17260	409	5190	1000	13150	10	1	40878588	6908	5.13	0.77	12	0.22	3297.00	21815.00	21450	20240102	-21.21	16780	20250102	0.72	17570	-3.81	20250103	16780	0.72	20250102	21200	-20.28	20240202	16780	0.72	20250102	0.55	N	069260	1000	408 억	3464218	N	N	37	N	N
93	20250109	130557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16930	-380	5	-2.20	1325011630	78017	216.56	17290	17370	16830	22500	12120	17310	16983.63	8.47	-6607	17563	17436	17323	17196	17083	17500	17260	409	5190	1000	13150	10	1	40878588	6921	5.13	0.78	12	0.19	3297.00	21815.00	21450	20240102	-21.07	16780	20250102	0.89	17570	-3.64	20250103	16780	0.89	20250102	21200	-20.14	20240202	16780	0.89	20250102	0.55	N	069260	1000	408 억	3464218	N	N	37	N	N
94	20250109	120557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16970	-340	5	-1.96	1241815070	73111	202.95	17290	17370	16830	22500	12120	17310	16985.34	8.47	-5427	17563	17436	17323	17196	17083	17500	17260	409	5190	1000	13150	10	1	40878588	6937	5.15	0.78	12	0.18	3297.00	21815.00	21450	20240102	-20.89	16780	20250102	1.13	17570	-3.41	20250103	16780	1.13	20250102	21200	-19.95	20240202	16780	1.13	20250102	0.55	N	069260	1000	408 억	3464218	N	N	37	N	N
95	20250109	110559	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16900	-410	5	-2.37	1078792450	63488	176.23	17290	17370	16830	22500	12120	17310	16992.07	8.47	-3173	17563	17436	17323	17196	17083	17500	17260	409	5190	1000	13150	10	1	40878588	6908	5.13	0.77	12	0.16	3297.00	21815.00	21450	20240102	-21.21	16780	20250102	0.72	17570	-3.81	20250103	16780	0.72	20250102	21200	-20.28	20240202	16780	0.72	20250102	0.55	N	069260	1000	408 억	3464218	N	N	37	N	N
96	20250109	100558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16900	-410	5	-2.37	720328360	42253	117.29	17290	17370	16870	22500	12120	17310	17047.98	8.47	-1405	17563	17436	17323	17196	17083	17500	17260	409	5190	1000	13150	10	1	40878588	6908	5.13	0.77	12	0.10	3297.00	21815.00	21450	20240102	-21.21	16780	20250102	0.72	17570	-3.81	20250103	16780	0.72	20250102	21200	-20.28	20240202	16780	0.72	20250102	0.55	N	069260	1000	408 억	3464218	N	N	37	N	N
97	20250109	090601	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17290	-20	5	-0.12	75464580	4373	12.14	17290	17370	17190	22500	12120	17310	17256.94	8.47	-2899	17563	17436	17323	17196	17083	17500	17260	409	5190	1000	13150	10	1	40878588	7068	5.24	0.79	12	0.01	3297.00	21815.00	21450	20240102	-19.39	16780	20250102	3.04	17570	-1.59	20250103	16780	3.04	20250102	21200	-18.44	20240202	16780	3.04	20250102	0.55	N	069260	1000	408 억	3464218	N	N	37	N	N
98	20250108	160552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17310	-10	5	-0.06	624354550	36022	138.89	17280	17450	17210	22500	12130	17320	17332.59	8.45	7731	17506	17412	17346	17252	17186	17460	17300	409	5180	1000	13160	10	1	40878588	7076	5.25	0.79	12	0.09	3297.00	21815.00	21550	20231228	-19.68	16780	20250102	3.16	17570	-1.48	20250103	16780	3.16	20250102	21200	-18.35	20240202	16780	3.16	20250102	0.54	N	069260	1000	408 억	3455534	N	N	36	N	N
99	20250108	150555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17340	20	2	0.12	576871050	33280	128.32	17280	17450	17210	22500	12130	17320	17333.87	8.45	7757	17506	17412	17346	17252	17186	17460	17300	409	5180	1000	13160	10	1	40878588	7088	5.26	0.79	12	0.08	3297.00	21815.00	21550	20231228	-19.54	16780	20250102	3.34	17570	-1.31	20250103	16780	3.34	20250102	21200	-18.21	20240202	16780	3.34	20250102	0.54	N	069260	1000	408 억	3455534	N	N	2179	N	N
100	20250108	140557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17370	50	2	0.29	538167310	31049	119.71	17280	17450	17210	22500	12130	17320	17332.84	8.45	7754	17506	17412	17346	17252	17186	17460	17300	409	5180	1000	13160	10	1	40878588	7101	5.27	0.80	12	0.08	3297.00	21815.00	21550	20231228	-19.40	16780	20250102	3.52	17570	-1.14	20250103	16780	3.52	20250102	21200	-18.07	20240202	16780	3.52	20250102	0.54	N	069260	1000	408 억	3455534	N	N	2179	N	N
101	20250108	130557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17390	70	2	0.40	479668410	27683	106.74	17280	17450	17210	22500	12130	17320	17327.18	8.45	7800	17506	17412	17346	17252	17186	17460	17300	409	5180	1000	13160	10	1	40878588	7109	5.27	0.80	12	0.07	3297.00	21815.00	21550	20231228	-19.30	16780	20250102	3.64	17570	-1.02	20250103	16780	3.64	20250102	21200	-17.97	20240202	16780	3.64	20250102	0.54	N	069260	1000	408 억	3455534	N	N	2179	N	N
102	20250108	120553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17430	110	2	0.64	442960460	25574	98.60	17280	17450	17210	22500	12130	17320	17320.73	8.45	7538	17506	17412	17346	17252	17186	17460	17300	409	5180	1000	13160	10	1	40878588	7125	5.29	0.80	12	0.06	3297.00	21815.00	21550	20231228	-19.12	16780	20250102	3.87	17570	-0.80	20250103	16780	3.87	20250102	21200	-17.78	20240202	16780	3.87	20250102	0.54	N	069260	1000	408 억	3455534	N	N	2179	N	N
103	20250108	110554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17420	100	2	0.58	355645700	20566	79.30	17280	17440	17210	22500	12130	17320	17292.90	8.45	6122	17506	17412	17346	17252	17186	17460	17300	409	5180	1000	13160	10	1	40878588	7121	5.28	0.80	12	0.05	3297.00	21815.00	21550	20231228	-19.16	16780	20250102	3.81	17570	-0.85	20250103	16780	3.81	20250102	21200	-17.83	20240202	16780	3.81	20250102	0.54	N	069260	1000	408 억	3455534	N	N	2179	N	N
104	20250108	100554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213076570	12329	47.54	17280	17440	17220	22500	12130	17320	17282.55	8.45	2956	17506	17412	17346	17252	17186	17460	17300	409	5180	1000	13160	10	1	40878588	7047	5.23	0.79	12	0.03	3297.00	21815.00	21550	20231228	-20.00	16780	20250102	2.74	17570	-1.88	20250103	16780	2.74	20250102	21200	-18.68	20240202	16780	2.74	20250102	0.54	N	069260	1000	408 억	3455534	N	N	2179	N	N
105	20250108	090556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17400	80	2	0.46	20897200	1204	4.64	17280	17440	17280	22500	12130	17320	17356.48	8.45	207	17506	17412	17346	17252	17186	17460	17300	409	5180	1000	13160	10	1	40878588	7113	5.28	0.80	12	0.00	3297.00	21815.00	21550	20231228	-19.26	16780	20250102	3.69	17570	-0.97	20250103	16780	3.69	20250102	21200	-17.92	20240202	16780	3.69	20250102	0.54	N	069260	1000	408 억	3455534	N	N	2179	N	N
106	20250107	160550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17320	-10	5	-0.06	449573090	25936	40.75	17280	17440	17280	22500	12140	17330	17334.06	8.44	-945	17636	17482	17396	17242	17156	17440	17200	409	5170	1000	13170	10	1	40878588	7080	5.25	0.79	12	0.06	3297.00	21815.00	21900	20231227	-20.91	16780	20250102	3.22	17570	-1.42	20250103	16780	3.22	20250102	21200	-18.30	20240202	16780	3.22	20250102	0.54	N	069260	1000	408 억	3451744	N	N	2179	N	N
107	20250107	150551	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17310	-20	5	-0.12	392653360	22649	35.59	17280	17440	17280	22500	12140	17330	17336.45	8.44	-1217	17636	17482	17396	17242	17156	17440	17200	409	5170	1000	13170	10	1	40878588	7076	5.25	0.79	12	0.06	3297.00	21815.00	21900	20231227	-20.96	16780	20250102	3.16	17570	-1.48	20250103	16780	3.16	20250102	21200	-18.35	20240202	16780	3.16	20250102	0.54	N	069260	1000	408 억	3451744	N	N	926	N	N
108	20250107	140550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17360	30	2	0.17	315422020	18192	28.58	17280	17440	17280	22500	12140	17330	17338.50	8.44	129	17636	17482	17396	17242	17156	17440	17200	409	5170	1000	13170	10	1	40878588	7097	5.27	0.80	12	0.04	3297.00	21815.00	21900	20231227	-20.73	16780	20250102	3.46	17570	-1.20	20250103	16780	3.46	20250102	21200	-18.11	20240202	16780	3.46	20250102	0.54	N	069260	1000	408 억	3451744	N	N	926	N	N
109	20250107	130551	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17330	0	3	0.00	268981160	15512	24.37	17280	17440	17280	22500	12140	17330	17340.20	8.44	-54	17636	17482	17396	17242	17156	17440	17200	409	5170	1000	13170	10	1	40878588	7084	5.26	0.79	12	0.04	3297.00	21815.00	21900	20231227	-20.87	16780	20250102	3.28	17570	-1.37	20250103	16780	3.28	20250102	21200	-18.25	20240202	16780	3.28	20250102	0.54	N	069260	1000	408 억	3451744	N	N	926	N	N
110	20250107	120551	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17330	0	3	0.00	221690020	12782	20.08	17280	17440	17280	22500	12140	17330	17343.92	8.44	107	17636	17482	17396	17242	17156	17440	17200	409	5170	1000	13170	10	1	40878588	7084	5.26	0.79	12	0.03	3297.00	21815.00	21900	20231227	-20.87	16780	20250102	3.28	17570	-1.37	20250103	16780	3.28	20250102	21200	-18.25	20240202	16780	3.28	20250102	0.54	N	069260	1000	408 억	3451744	N	N	926	N	N
111	20250107	110548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17340	10	2	0.06	143386820	8266	12.99	17280	17440	17280	22500	12140	17330	17346.58	8.44	-263	17636	17482	17396	17242	17156	17440	17200	409	5170	1000	13170	10	1	40878588	7088	5.26	0.79	12	0.02	3297.00	21815.00	21900	20231227	-20.82	16780	20250102	3.34	17570	-1.31	20250103	16780	3.34	20250102	21200	-18.21	20240202	16780	3.34	20250102	0.54	N	069260	1000	408 억	3451744	N	N	926	N	N
112	20250107	100553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17350	20	2	0.12	76709470	4420	6.94	17280	17440	17280	22500	12140	17330	17355.08	8.44	-197	17636	17482	17396	17242	17156	17440	17200	409	5170	1000	13170	10	1	40878588	7092	5.26	0.80	12	0.01	3297.00	21815.00	21900	20231227	-20.78	16780	20250102	3.40	17570	-1.25	20250103	16780	3.40	20250102	21200	-18.16	20240202	16780	3.40	20250102	0.54	N	069260	1000	408 억	3451744	N	N	926	N	N
113	20250107	090551	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17360	30	2	0.17	12192370	704	1.11	17280	17440	17280	22500	12140	17330	17318.71	8.44	-25	17636	17482	17396	17242	17156	17440	17200	409	5170	1000	13170	10	1	40878588	7097	5.27	0.80	12	0.00	3297.00	21815.00	21900	20231227	-20.73	16780	20250102	3.46	17570	-1.20	20250103	16780	3.46	20250102	21200	-18.11	20240202	16780	3.46	20250102	0.54	N	069260	1000	408 억	3451744	N	N	926	N	N
114	20250106	160544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17330	-130	5	-0.74	1108459160	63635	112.42	17460	17550	17310	22650	12230	17460	17419.02	8.42	970	17820	17640	17390	17210	16960	17730	17300	409	5190	1000	13260	10	1	40878588	7084	5.26	0.79	12	0.16	3297.00	21815.00	23000	20231226	-24.65	16780	20250102	3.28	17570	-1.37	20250103	16780	3.28	20250102	21200	-18.25	20240202	16780	3.28	20250102	0.55	N	069260	1000	408 억	3440464	N	N	926	N	N
115	20250106	150545	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17330	-130	5	-0.74	945667180	54242	95.83	17460	17550	17330	22650	12230	17460	17434.22	8.42	-2473	17820	17640	17390	17210	16960	17730	17300	409	5190	1000	13260	10	1	40878588	7084	5.26	0.79	12	0.13	3297.00	21815.00	23000	20231226	-24.65	16780	20250102	3.28	17570	-1.37	20250103	16780	3.28	20250102	21200	-18.25	20240202	16780	3.28	20250102	0.55	N	069260	1000	408 억	3440464	N	N	1418	N	N
116	20250106	140544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17430	-30	5	-0.17	594783690	34055	60.16	17460	17550	17380	22650	12230	17460	17465.39	8.42	-3365	17820	17640	17390	17210	16960	17730	17300	409	5190	1000	13260	10	1	40878588	7125	5.29	0.80	12	0.08	3297.00	21815.00	23000	20231226	-24.22	16780	20250102	3.87	17570	-0.80	20250103	16780	3.87	20250102	21200	-17.78	20240202	16780	3.87	20250102	0.55	N	069260	1000	408 억	3440464	N	N	1418	N	N
117	20250106	130542	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17470	10	2	0.06	451941020	25871	45.71	17460	17550	17380	22650	12230	17460	17469.02	8.42	-2417	17820	17640	17390	17210	16960	17730	17300	409	5190	1000	13260	10	1	40878588	7141	5.30	0.80	12	0.06	3297.00	21815.00	23000	20231226	-24.04	16780	20250102	4.11	17570	-0.57	20250103	16780	4.11	20250102	21200	-17.59	20240202	16780	4.11	20250102	0.55	N	069260	1000	408 억	3440464	N	N	1418	N	N
118	20250106	120541	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17470	10	2	0.06	338459740	19381	34.24	17460	17550	17380	22650	12230	17460	17463.48	8.42	-1055	17820	17640	17390	17210	16960	17730	17300	409	5190	1000	13260	10	1	40878588	7141	5.30	0.80	12	0.05	3297.00	21815.00	23000	20231226	-24.04	16780	20250102	4.11	17570	-0.57	20250103	16780	4.11	20250102	21200	-17.59	20240202	16780	4.11	20250102	0.55	N	069260	1000	408 억	3440464	N	N	1418	N	N
119	20250106	110542	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17470	10	2	0.06	224608480	12866	22.73	17460	17550	17380	22650	12230	17460	17457.52	8.42	-41	17820	17640	17390	17210	16960	17730	17300	409	5190	1000	13260	10	1	40878588	7141	5.30	0.80	12	0.03	3297.00	21815.00	23000	20231226	-24.04	16780	20250102	4.11	17570	-0.57	20250103	16780	4.11	20250102	21200	-17.59	20240202	16780	4.11	20250102	0.55	N	069260	1000	408 억	3440464	N	N	1418	N	N
120	20250106	100541	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17520	60	2	0.34	122402760	7022	12.41	17460	17520	17380	22650	12230	17460	17431.32	8.42	836	17820	17640	17390	17210	16960	17730	17300	409	5190	1000	13260	10	1	40878588	7162	5.31	0.80	12	0.02	3297.00	21815.00	23000	20231226	-23.83	16780	20250102	4.41	17570	-0.28	20250103	16780	4.41	20250102	21200	-17.36	20240202	16780	4.41	20250102	0.55	N	069260	1000	408 억	3440464	N	N	1418	N	N
121	20250106	090538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17420	-40	5	-0.23	19602400	1123	1.98	17460	17490	17400	22650	12230	17460	17455.39	8.42	-9	17820	17640	17390	17210	16960	17730	17300	409	5190	1000	13260	10	1	40878588	7121	5.28	0.80	12	0.00	3297.00	21815.00	23000	20231226	-24.26	16780	20250102	3.81	17570	-0.85	20250103	16780	3.81	20250102	21200	-17.83	20240202	16780	3.81	20250102	0.55	N	069260	1000	408 억	3440464	N	N	1418	N	N
122	20250103	160538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17460	280	2	1.63	973567920	56217	97.40	17180	17570	17140	22300	12030	17180	17317.31	8.41	13483	17553	17366	17073	16886	16593	17460	16980	409	5120	1000	13050	10	1	40878588	7137	5.30	0.80	12	0.14	3297.00	21815.00	23100	20231222	-24.42	16780	20250102	4.05	17570	-0.63	20250103	16780	4.05	20250102	21200	-17.64	20240202	16780	4.05	20250102	0.55	N	069260	1000	408 억	3437319	N	N	1418	N	N
123	20250103	150540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17490	310	2	1.80	892966750	51605	89.41	17180	17570	17140	22300	12030	17180	17303.88	8.41	12567	17553	17366	17073	16886	16593	17460	16980	409	5120	1000	13050	10	1	40878588	7150	5.30	0.80	12	0.13	3297.00	21815.00	23100	20231222	-24.29	16780	20250102	4.23	17570	-0.46	20250103	16780	4.23	20250102	21200	-17.50	20240202	16780	4.23	20250102	0.55	N	069260	1000	408 억	3437319	N	N	2163	N	N
124	20250103	140540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17190	10	2	0.06	541207040	31381	54.37	17180	17420	17180	22300	12030	17180	17246.33	8.41	3712	17553	17366	17073	16886	16593	17460	16980	409	5120	1000	13050	10	1	40878588	7027	5.21	0.79	12	0.08	3297.00	21815.00	23100	20231222	-25.58	16780	20250102	2.44	17420	-1.32	20250103	16780	2.44	20250102	21200	-18.92	20240202	16780	2.44	20250102	0.55	N	069260	1000	408 억	3437319	N	N	2163	N	N
125	20250103	130540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17220	40	2	0.23	448315170	25986	45.02	17180	17420	17180	22300	12030	17180	17252.18	8.41	3862	17553	17366	17073	16886	16593	17460	16980	409	5120	1000	13050	10	1	40878588	7039	5.22	0.79	12	0.06	3297.00	21815.00	23100	20231222	-25.45	16780	20250102	2.62	17420	-1.15	20250103	16780	2.62	20250102	21200	-18.77	20240202	16780	2.62	20250102	0.55	N	069260	1000	408 억	3437319	N	N	2163	N	N
126	20250103	120538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17220	40	2	0.23	382600550	22170	38.41	17180	17420	17180	22300	12030	17180	17257.58	8.41	3556	17553	17366	17073	16886	16593	17460	16980	409	5120	1000	13050	10	1	40878588	7039	5.22	0.79	12	0.05	3297.00	21815.00	23100	20231222	-25.45	16780	20250102	2.62	17420	-1.15	20250103	16780	2.62	20250102	21200	-18.77	20240202	16780	2.62	20250102	0.55	N	069260	1000	408 억	3437319	N	N	2163	N	N
127	20250103	110539	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17270	90	2	0.52	248757910	14401	24.95	17180	17420	17180	22300	12030	17180	17273.66	8.41	3017	17553	17366	17073	16886	16593	17460	16980	409	5120	1000	13050	10	1	40878588	7060	5.24	0.79	12	0.04	3297.00	21815.00	23100	20231222	-25.24	16780	20250102	2.92	17420	-0.86	20250103	16780	2.92	20250102	21200	-18.54	20240202	16780	2.92	20250102	0.55	N	069260	1000	408 억	3437319	N	N	2163	N	N
128	20250103	100537	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17200	20	2	0.12	171817800	9938	17.22	17180	17420	17180	22300	12030	17180	17288.97	8.41	1529	17553	17366	17073	16886	16593	17460	16980	409	5120	1000	13050	10	1	40878588	7031	5.22	0.79	12	0.02	3297.00	21815.00	23100	20231222	-25.54	16780	20250102	2.50	17420	-1.26	20250103	16780	2.50	20250102	21200	-18.87	20240202	16780	2.50	20250102	0.55	N	069260	1000	408 억	3437319	N	N	2163	N	N
129	20250103	090538	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17250	70	2	0.41	9220010	536	0.93	17180	17260	17180	22300	12030	17180	17201.51	8.41	89	17553	17366	17073	16886	16593	17460	16980	409	5120	1000	13050	10	1	40878588	7052	5.23	0.79	12	0.00	3297.00	21815.00	23100	20231222	-25.32	16780	20250102	2.80	17260	0.00	20250102	16780	2.80	20250102	21200	-18.63	20240202	16780	2.80	20250102	0.55	N	069260	1000	408 억	3437319	N	N	2163	N	N
130	20250102	160535	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17180	130	2	0.76	980231870	57696	51.29	17000	17260	16780	22150	11940	17050	16989.51	8.33	1146	17803	17426	17213	16836	16623	17320	16730	409	5100	1000	12950	10	1	40878588	7023	5.21	0.79	12	0.14	3297.00	21815.00	23100	20231222	-25.63	16780	20250102	2.38	17260	-0.46	20250102	16780	2.38	20250102	21450	-19.91	20240102	16780	2.38	20250102	0.53	N	069260	1000	408 억	3406173	N	N	2163	N	N
131	20250102	150535	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17190	140	2	0.82	923972130	54421	48.38	17000	17260	16780	22150	11940	17050	16978.23	8.33	1049	17803	17426	17213	16836	16623	17320	16730	409	5100	1000	12950	10	1	40878588	7027	5.21	0.79	12	0.13	3297.00	21815.00	23100	20231222	-25.58	16780	20250102	2.44	17260	-0.41	20250102	16780	2.44	20250102	21450	-19.86	20240102	16780	2.44	20250102	0.53	N	069260	1000	408 억	3406173	N	N	4558	N	N
132	20250102	140533	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17100	50	2	0.29	745356170	44023	39.13	17000	17120	16780	22150	11940	17050	16931.06	8.33	-2816	17803	17426	17213	16836	16623	17320	16730	409	5100	1000	12950	10	1	40878588	6990	5.19	0.78	12	0.11	3297.00	21815.00	23100	20231222	-25.97	16780	20250102	1.91	17120	-0.12	20250102	16780	1.91	20250102	21450	-20.28	20240102	16780	1.91	20250102	0.53	N	069260	1000	408 억	3406173	N	N	4558	N	N
133	20250102	130534	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17040	-10	5	-0.06	638359430	37760	33.57	17000	17110	16780	22150	11940	17050	16905.71	8.33	-5089	17803	17426	17213	16836	16623	17320	16730	409	5100	1000	12950	10	1	40878588	6966	5.17	0.78	12	0.09	3297.00	21815.00	23100	20231222	-26.23	16780	20250102	1.55	17110	-0.41	20250102	16780	1.55	20250102	21450	-20.56	20240102	16780	1.55	20250102	0.53	N	069260	1000	408 억	3406173	N	N	4558	N	N
134	20250102	120533	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17000	-50	5	-0.29	522859860	30984	27.54	17000	17070	16780	22150	11940	17050	16875.16	8.33	-5517	17803	17426	17213	16836	16623	17320	16730	409	5100	1000	12950	10	1	40878588	6949	5.16	0.78	12	0.08	3297.00	21815.00	23100	20231222	-26.41	16780	20250102	1.31	17070	-0.41	20250102	16780	1.31	20250102	21450	-20.75	20240102	16780	1.31	20250102	0.53	N	069260	1000	408 억	3406173	N	N	4558	N	N
135	20250102	110524	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16820	-230	5	-1.35	405506770	24059	21.39	17000	17060	16780	22150	11940	17050	16854.68	8.33	-7209	17803	17426	17213	16836	16623	17320	16730	409	5100	1000	12950	10	1	40878588	6876	5.10	0.77	12	0.06	3297.00	21815.00	23100	20231222	-27.19	16780	20250102	0.24	17060	-1.41	20250102	16780	0.24	20250102	21450	-21.59	20240102	16780	0.24	20250102	0.53	N	069260	1000	408 억	3406173	N	N	4558	N	N
136	20250102	100532	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16920	-130	5	-0.76	46623070	2746	2.44	17000	17060	16910	22150	11940	17050	16978.54	8.33	-1465	17803	17426	17213	16836	16623	17320	16730	409	5100	1000	12950	10	1	40878588	6917	5.13	0.78	12	0.01	3297.00	21815.00	23100	20231222	-26.75	16910	20250102	0.06	17060	-0.82	20250102	16910	0.06	20250102	21450	-21.12	20240102	16910	0.06	20250102	0.53	N	069260	1000	408 억	3406173	N	N	4558	N	N
137	20250102	090527	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17050	0	3	0.00	0	0	0.00	0	0	0	22150	11940	17050	0.00	8.33	0	17803	17426	17213	16836	16623	17320	16730	409	5100	1000	12950	10	1	40878588	6970	5.17	0.78	12	0.00	3297.00	21815.00	23100	20231222	-26.19	17000	20241230	0.29	0	0.00	0	0	0.00	0	21450	-20.51	20240102	17000	0.29	20241230	0.53	N	069260	1000	408 억	3406173	N	N	4558	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History