KissMeData/298020/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

64 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	161138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	2500	2	1.09	1908427500	8290	56.71	230000	232000	227500	298000	161000	229500	230203.40	17.32	2481	239833	234666	231333	226166	222833	233000	224500	216	68500	5000	160650	500	1	4327682	10040	10.77	0.79	12	0.19	21535.00	295216.00	421500	20240517	-44.96	192000	20241129	20.83	244000	-4.92	20250106	224500	3.34	20250122	421500	-44.96	20240517	192000	20.83	20241129	1.28	N	298020	5000	216 억	749655	N	N	54	N	N
3	20250124	151138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-500	5	-0.22	1062365500	4631	31.68	230000	231000	227500	298000	161000	229500	229403.04	17.32	1363	239833	234666	231333	226166	222833	233000	224500	216	68500	5000	160650	500	1	4327682	9910	10.63	0.78	12	0.11	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	224500	2.00	20250122	421500	-45.67	20240517	192000	19.27	20241129	1.28	N	298020	5000	216 억	749655	N	N	54	N	N
4	20250124	141136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	500	2	0.22	858059500	3741	25.59	230000	231000	227500	298000	161000	229500	229366.35	17.32	967	239833	234666	231333	226166	222833	233000	224500	216	68500	5000	160650	500	1	4327682	9954	10.68	0.78	12	0.09	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	224500	2.45	20250122	421500	-45.43	20240517	192000	19.79	20241129	1.28	N	298020	5000	216 억	749655	N	N	54	N	N
5	20250124	131138	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	0	3	0.00	758511000	3307	22.62	230000	231000	227500	298000	161000	229500	229365.29	17.32	867	239833	234666	231333	226166	222833	233000	224500	216	68500	5000	160650	500	1	4327682	9932	10.66	0.78	12	0.08	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	224500	2.23	20250122	421500	-45.55	20240517	192000	19.53	20241129	1.28	N	298020	5000	216 억	749655	N	N	54	N	N
6	20250124	121133	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	500	2	0.22	626248000	2732	18.69	230000	231000	227500	298000	161000	229500	229226.94	17.32	625	239833	234666	231333	226166	222833	233000	224500	216	68500	5000	160650	500	1	4327682	9954	10.68	0.78	12	0.06	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	224500	2.45	20250122	421500	-45.43	20240517	192000	19.79	20241129	1.28	N	298020	5000	216 억	749655	N	N	54	N	N
7	20250124	111136	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-500	5	-0.22	491804000	2147	14.69	230000	231000	227500	298000	161000	229500	229065.67	17.32	158	239833	234666	231333	226166	222833	233000	224500	216	68500	5000	160650	500	1	4327682	9910	10.63	0.78	12	0.05	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	224500	2.00	20250122	421500	-45.67	20240517	192000	19.27	20241129	1.28	N	298020	5000	216 억	749655	N	N	54	N	N
8	20250124	101131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	0	3	0.00	336847500	1471	10.06	230000	231000	227500	298000	161000	229500	228992.18	17.32	-2	239833	234666	231333	226166	222833	233000	224500	216	68500	5000	160650	500	1	4327682	9932	10.66	0.78	12	0.03	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	224500	2.23	20250122	421500	-45.55	20240517	192000	19.53	20241129	1.28	N	298020	5000	216 억	749655	N	N	54	N	N
9	20250124	091140	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-1000	5	-0.44	107185500	468	3.20	230000	231000	228000	298000	161000	229500	229028.85	17.32	-227	239833	234666	231333	226166	222833	233000	224500	216	68500	5000	160650	500	1	4327682	9889	10.61	0.77	12	0.01	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	224500	1.78	20250122	421500	-45.79	20240517	192000	19.01	20241129	1.28	N	298020	5000	216 억	749655	N	N	54	N	N
10	20250123	161131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-5000	5	-2.13	3347197500	14536	63.19	236500	236500	228000	304500	164500	234500	230270.67	17.28	-361	244500	239500	232000	227000	219500	242000	229500	216	70000	5000	164150	500	1	4327682	9932	10.66	0.78	12	0.34	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	224500	2.23	20250122	421500	-45.55	20240517	192000	19.53	20241129	1.25	N	298020	5000	216 억	747914	N	N	54	N	N
11	20250123	151129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-6500	5	-2.77	3108150000	13493	58.65	236500	236500	228000	304500	164500	234500	230352.78	17.28	-397	244500	239500	232000	227000	219500	242000	229500	216	70000	5000	164150	500	1	4327682	9867	10.59	0.77	12	0.31	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	224500	1.56	20250122	421500	-45.91	20240517	192000	18.75	20241129	1.25	N	298020	5000	216 억	747914	N	N	11	N	N
12	20250123	141131	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-4500	5	-1.92	1952376500	8443	36.70	236500	236500	229000	304500	164500	234500	231242.03	17.28	-1609	244500	239500	232000	227000	219500	242000	229500	216	70000	5000	164150	500	1	4327682	9954	10.68	0.78	12	0.20	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	224500	2.45	20250122	421500	-45.43	20240517	192000	19.79	20241129	1.25	N	298020	5000	216 억	747914	N	N	11	N	N
13	20250123	131129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	1635107000	7060	30.69	236500	236500	229000	304500	164500	234500	231601.56	17.28	-1466	244500	239500	232000	227000	219500	242000	229500	216	70000	5000	164150	500	1	4327682	9975	10.70	0.78	12	0.16	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	224500	2.67	20250122	421500	-45.31	20240517	192000	20.05	20241129	1.25	N	298020	5000	216 억	747914	N	N	11	N	N
14	20250123	121130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-4500	5	-1.92	1431910000	6178	26.86	236500	236500	229000	304500	164500	234500	231775.66	17.28	-1350	244500	239500	232000	227000	219500	242000	229500	216	70000	5000	164150	500	1	4327682	9954	10.68	0.78	12	0.14	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	224500	2.45	20250122	421500	-45.43	20240517	192000	19.79	20241129	1.25	N	298020	5000	216 억	747914	N	N	11	N	N
15	20250123	111120	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-5000	5	-2.13	1080087500	4648	20.20	236500	236500	229500	304500	164500	234500	232376.83	17.28	-1003	244500	239500	232000	227000	219500	242000	229500	216	70000	5000	164150	500	1	4327682	9932	10.66	0.78	12	0.11	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	224500	2.23	20250122	421500	-45.55	20240517	192000	19.53	20241129	1.25	N	298020	5000	216 억	747914	N	N	11	N	N
16	20250123	101129	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-1500	5	-0.64	762737500	3271	14.22	236500	236500	229500	304500	164500	234500	233181.75	17.28	-832	244500	239500	232000	227000	219500	242000	229500	216	70000	5000	164150	500	1	4327682	10083	10.82	0.79	12	0.08	21535.00	295216.00	421500	20240517	-44.72	192000	20241129	21.35	244000	-4.51	20250106	224500	3.79	20250122	421500	-44.72	20240517	192000	21.35	20241129	1.25	N	298020	5000	216 억	747914	N	N	11	N	N
17	20250123	091130	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	89364000	384	1.67	236500	236500	230500	304500	164500	234500	232718.75	17.28	-238	244500	239500	232000	227000	219500	242000	229500	216	70000	5000	164150	500	1	4327682	9975	10.70	0.78	12	0.01	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	224500	2.67	20250122	421500	-45.31	20240517	192000	20.05	20241129	1.25	N	298020	5000	216 억	747914	N	N	11	N	N
18	20250122	161121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	7500	2	3.30	5328418500	22972	222.10	228000	237000	224500	295000	159000	227000	231952.52	17.09	8384	234333	230666	227833	224166	221333	229250	222750	216	68000	5000	158900	500	1	4327682	10148	10.89	0.79	12	0.53	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	244000	-3.89	20250106	224500	4.45	20250122	421500	-44.37	20240517	192000	22.14	20241129	1.27	N	298020	5000	216 억	739526	N	N	11	N	N
19	20250122	151122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	6500	2	2.86	5015867000	21640	209.22	228000	237000	224500	295000	159000	227000	231787.05	17.09	7943	234333	230666	227833	224166	221333	229250	222750	216	68000	5000	158900	500	1	4327682	10105	10.84	0.79	12	0.50	21535.00	295216.00	421500	20240517	-44.60	192000	20241129	21.61	244000	-4.30	20250106	224500	4.01	20250122	421500	-44.60	20240517	192000	21.61	20241129	1.27	N	298020	5000	216 억	739526	N	N	25	N	N
20	20250122	141121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	7000	2	3.08	4106391000	17783	171.93	228000	237000	224500	295000	159000	227000	230916.88	17.09	6728	234333	230666	227833	224166	221333	229250	222750	216	68000	5000	158900	500	1	4327682	10127	10.87	0.79	12	0.41	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	-4.10	20250106	224500	4.23	20250122	421500	-44.48	20240517	192000	21.88	20241129	1.27	N	298020	5000	216 억	739526	N	N	25	N	N
21	20250122	131122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	7500	2	3.30	3112890500	13554	131.05	228000	235000	224500	295000	159000	227000	229666.01	17.09	4747	234333	230666	227833	224166	221333	229250	222750	216	68000	5000	158900	500	1	4327682	10148	10.89	0.79	12	0.31	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	244000	-3.89	20250106	224500	4.45	20250122	421500	-44.37	20240517	192000	22.14	20241129	1.27	N	298020	5000	216 억	739526	N	N	25	N	N
22	20250122	121121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	3000	2	1.32	2339667000	10232	98.93	228000	233000	224500	295000	159000	227000	228661.91	17.09	3833	234333	230666	227833	224166	221333	229250	222750	216	68000	5000	158900	500	1	4327682	9954	10.68	0.78	12	0.24	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	224500	2.45	20250122	421500	-45.43	20240517	192000	19.79	20241129	1.27	N	298020	5000	216 억	739526	N	N	25	N	N
23	20250122	111122	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	4000	2	1.76	2123984000	9296	89.88	228000	233000	224500	295000	159000	227000	228483.81	17.09	3378	234333	230666	227833	224166	221333	229250	222750	216	68000	5000	158900	500	1	4327682	9997	10.73	0.78	12	0.21	21535.00	295216.00	421500	20240517	-45.20	192000	20241129	20.31	244000	-5.33	20250106	224500	2.90	20250122	421500	-45.20	20240517	192000	20.31	20241129	1.27	N	298020	5000	216 억	739526	N	N	25	N	N
24	20250122	101121	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	225500	-1500	5	-0.66	725579000	3215	31.08	228000	229500	224500	295000	159000	227000	225685.13	17.09	-910	234333	230666	227833	224166	221333	229250	222750	216	68000	5000	158900	500	1	4327682	9759	10.47	0.76	12	0.07	21535.00	295216.00	421500	20240517	-46.50	192000	20241129	17.45	244000	-7.58	20250106	224500	0.45	20250122	421500	-46.50	20240517	192000	17.45	20241129	1.27	N	298020	5000	216 억	739526	N	N	25	N	N
25	20250122	091123	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-1000	5	-0.44	188106000	829	8.02	228000	229500	225500	295000	159000	227000	226907.00	17.09	-261	234333	230666	227833	224166	221333	229250	222750	216	68000	5000	158900	500	1	4327682	9781	10.49	0.77	12	0.02	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	244000	-7.38	20250106	225000	0.44	20250121	421500	-46.38	20240517	192000	17.71	20241129	1.27	N	298020	5000	216 억	739526	N	N	25	N	N
26	20250121	161113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-3000	5	-1.30	2348107000	10339	137.27	230000	231500	225000	299000	161000	230000	227112.23	17.11	-1460	238000	234000	230500	226500	223000	236000	228500	216	69000	5000	161000	500	1	4327682	9824	10.54	0.77	12	0.24	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	225000	0.89	20250121	421500	-46.14	20240517	192000	18.23	20241129	1.26	N	298020	5000	216 억	740533	N	N	25	N	N
27	20250121	151116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-3000	5	-1.30	1963191500	8643	114.75	230000	231500	225000	299000	161000	230000	227142.37	17.11	-1179	238000	234000	230500	226500	223000	236000	228500	216	69000	5000	161000	500	1	4327682	9824	10.54	0.77	12	0.20	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	225000	0.89	20250121	421500	-46.14	20240517	192000	18.23	20241129	1.26	N	298020	5000	216 억	740533	N	N	9	N	N
28	20250121	141117	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-2500	5	-1.09	1705758000	7505	99.64	230000	231500	225000	299000	161000	230000	227282.88	17.11	-1317	238000	234000	230500	226500	223000	236000	228500	216	69000	5000	161000	500	1	4327682	9845	10.56	0.77	12	0.17	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	244000	-6.76	20250106	225000	1.11	20250121	421500	-46.03	20240517	192000	18.49	20241129	1.26	N	298020	5000	216 억	740533	N	N	9	N	N
29	20250121	131116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-2500	5	-1.09	1520000000	6687	88.78	230000	231500	225000	299000	161000	230000	227306.71	17.11	-1007	238000	234000	230500	226500	223000	236000	228500	216	69000	5000	161000	500	1	4327682	9845	10.56	0.77	12	0.15	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	244000	-6.76	20250106	225000	1.11	20250121	421500	-46.03	20240517	192000	18.49	20241129	1.26	N	298020	5000	216 억	740533	N	N	9	N	N
30	20250121	121058	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-3000	5	-1.30	1361565000	5990	79.53	230000	231500	225000	299000	161000	230000	227306.34	17.11	-1317	238000	234000	230500	226500	223000	236000	228500	216	69000	5000	161000	500	1	4327682	9824	10.54	0.77	12	0.14	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	225000	0.89	20250121	421500	-46.14	20240517	192000	18.23	20241129	1.26	N	298020	5000	216 억	740533	N	N	9	N	N
31	20250121	111018	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	226000	-4000	5	-1.74	1117320500	4908	65.16	230000	231500	225000	299000	161000	230000	227652.91	17.11	-1572	238000	234000	230500	226500	223000	236000	228500	216	69000	5000	161000	500	1	4327682	9781	10.49	0.77	12	0.11	21535.00	295216.00	421500	20240517	-46.38	192000	20241129	17.71	244000	-7.38	20250106	225000	0.44	20250121	421500	-46.38	20240517	192000	17.71	20241129	1.26	N	298020	5000	216 억	740533	N	N	9	N	N
32	20250121	101012	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-3000	5	-1.30	825439500	3617	48.02	230000	231500	226000	299000	161000	230000	228211.09	17.11	-1448	238000	234000	230500	226500	223000	236000	228500	216	69000	5000	161000	500	1	4327682	9824	10.54	0.77	12	0.08	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	226000	0.44	20250121	421500	-46.14	20240517	192000	18.23	20241129	1.26	N	298020	5000	216 억	740533	N	N	9	N	N
33	20250121	091118	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	1000	2	0.43	78700000	341	4.53	230000	231500	229500	299000	161000	230000	230791.79	17.11	108	238000	234000	230500	226500	223000	236000	228500	216	69000	5000	161000	500	1	4327682	9997	10.73	0.78	12	0.01	21535.00	295216.00	421500	20240517	-45.20	192000	20241129	20.31	244000	-5.33	20250106	226500	1.99	20250117	421500	-45.20	20240517	192000	20.31	20241129	1.26	N	298020	5000	216 억	740533	N	N	9	N	N
34	20250120	161103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	3000	2	1.32	1729350500	7516	84.66	227500	234500	227000	295000	159000	227000	230089.23	17.05	2683	230666	228832	227666	225832	224666	228250	225250	216	68000	5000	158900	500	1	4327682	9954	10.68	0.78	12	0.17	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	226500	1.55	20250117	421500	-45.43	20240517	192000	19.79	20241129	1.27	N	298020	5000	216 억	737765	N	N	9	N	N
35	20250120	151115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	3000	2	1.32	1612144500	7006	78.91	227500	234500	227000	295000	159000	227000	230109.12	17.05	2441	230666	228832	227666	225832	224666	228250	225250	216	68000	5000	158900	500	1	4327682	9954	10.68	0.78	12	0.16	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	226500	1.55	20250117	421500	-45.43	20240517	192000	19.79	20241129	1.27	N	298020	5000	216 억	737765	N	N	72	N	N
36	20250120	141113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	2500	2	1.10	1501822500	6525	73.50	227500	234500	227000	295000	159000	227000	230164.37	17.05	2275	230666	228832	227666	225832	224666	228250	225250	216	68000	5000	158900	500	1	4327682	9932	10.66	0.78	12	0.15	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	226500	1.32	20250117	421500	-45.55	20240517	192000	19.53	20241129	1.27	N	298020	5000	216 억	737765	N	N	72	N	N
37	20250120	131113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	4000	2	1.76	1348674500	5860	66.01	227500	234500	227000	295000	159000	227000	230149.23	17.05	2002	230666	228832	227666	225832	224666	228250	225250	216	68000	5000	158900	500	1	4327682	9997	10.73	0.78	12	0.14	21535.00	295216.00	421500	20240517	-45.20	192000	20241129	20.31	244000	-5.33	20250106	226500	1.99	20250117	421500	-45.20	20240517	192000	20.31	20241129	1.27	N	298020	5000	216 억	737765	N	N	72	N	N
38	20250120	121114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	1000	2	0.44	1061930500	4611	51.94	227500	234500	227000	295000	159000	227000	230303.73	17.05	1439	230666	228832	227666	225832	224666	228250	225250	216	68000	5000	158900	500	1	4327682	9867	10.59	0.77	12	0.11	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	226500	0.66	20250117	421500	-45.91	20240517	192000	18.75	20241129	1.27	N	298020	5000	216 억	737765	N	N	72	N	N
39	20250120	111116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	1000	2	0.44	1022194500	4437	49.98	227500	234500	227000	295000	159000	227000	230379.65	17.05	1408	230666	228832	227666	225832	224666	228250	225250	216	68000	5000	158900	500	1	4327682	9867	10.59	0.77	12	0.10	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	226500	0.66	20250117	421500	-45.91	20240517	192000	18.75	20241129	1.27	N	298020	5000	216 억	737765	N	N	72	N	N
40	20250120	101114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	2000	2	0.88	781287500	3381	38.08	227500	234500	227500	295000	159000	227000	231081.78	17.05	1070	230666	228832	227666	225832	224666	228250	225250	216	68000	5000	158900	500	1	4327682	9910	10.63	0.78	12	0.08	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	226500	1.10	20250117	421500	-45.67	20240517	192000	19.27	20241129	1.27	N	298020	5000	216 억	737765	N	N	72	N	N
41	20250120	091116	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	1500	2	0.66	401284500	1732	19.51	227500	234500	227500	295000	159000	227000	231688.51	17.05	305	230666	228832	227666	225832	224666	228250	225250	216	68000	5000	158900	500	1	4327682	9889	10.61	0.77	12	0.04	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	226500	0.88	20250117	421500	-45.79	20240517	192000	19.01	20241129	1.27	N	298020	5000	216 억	737765	N	N	72	N	N
42	20250117	161110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-3000	5	-1.30	2013079000	8837	94.23	228500	229500	226500	299000	161000	230000	227800.73	17.01	1302	234333	232166	230333	228166	226333	233250	229250	216	69000	5000	161000	500	1	4327682	9824	10.54	0.77	12	0.20	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	226500	0.22	20250117	421500	-46.14	20240517	192000	18.23	20241129	1.27	N	298020	5000	216 억	736155	N	N	72	N	N
43	20250117	151106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-1500	5	-0.65	1686476000	7399	78.90	228500	229500	226500	299000	161000	230000	227927.36	17.01	918	234333	232166	230333	228166	226333	233250	229250	216	69000	5000	161000	500	1	4327682	9889	10.61	0.77	12	0.17	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	226500	0.88	20250117	421500	-45.79	20240517	192000	19.01	20241129	1.27	N	298020	5000	216 억	736155	N	N	240	N	N
44	20250117	141115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227000	-3000	5	-1.30	1429086500	6268	66.84	228500	229500	226500	299000	161000	230000	227990.80	17.01	321	234333	232166	230333	228166	226333	233250	229250	216	69000	5000	161000	500	1	4327682	9824	10.54	0.77	12	0.14	21535.00	295216.00	421500	20240517	-46.14	192000	20241129	18.23	244000	-6.97	20250106	226500	0.22	20250117	421500	-46.14	20240517	192000	18.23	20241129	1.27	N	298020	5000	216 억	736155	N	N	240	N	N
45	20250117	131113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-2500	5	-1.09	1089956500	4775	50.92	228500	229500	227000	299000	161000	230000	228255.84	17.01	-34	234333	232166	230333	228166	226333	233250	229250	216	69000	5000	161000	500	1	4327682	9845	10.56	0.77	12	0.11	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	244000	-6.76	20250106	227000	0.22	20250117	421500	-46.03	20240517	192000	18.49	20241129	1.27	N	298020	5000	216 억	736155	N	N	240	N	N
46	20250117	121115	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-1500	5	-0.65	686119000	3002	32.01	228500	229500	228000	299000	161000	230000	228544.27	17.01	264	234333	232166	230333	228166	226333	233250	229250	216	69000	5000	161000	500	1	4327682	9889	10.61	0.77	12	0.07	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227000	0.66	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.27	N	298020	5000	216 억	736155	N	N	240	N	N
47	20250117	111113	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-1500	5	-0.65	537893500	2353	25.09	228500	229500	228000	299000	161000	230000	228587.01	17.01	232	234333	232166	230333	228166	226333	233250	229250	216	69000	5000	161000	500	1	4327682	9889	10.61	0.77	12	0.05	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227000	0.66	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.27	N	298020	5000	216 억	736155	N	N	240	N	N
48	20250117	101114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-1000	5	-0.43	358932500	1570	16.74	228500	229500	228000	299000	161000	230000	228601.61	17.01	129	234333	232166	230333	228166	226333	233250	229250	216	69000	5000	161000	500	1	4327682	9910	10.63	0.78	12	0.04	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	227000	0.88	20250113	421500	-45.67	20240517	192000	19.27	20241129	1.27	N	298020	5000	216 억	736155	N	N	240	N	N
49	20250117	091114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-1500	5	-0.65	71762500	314	3.35	228500	229000	228000	299000	161000	230000	228443.88	17.01	-59	234333	232166	230333	228166	226333	233250	229250	216	69000	5000	161000	500	1	4327682	9889	10.61	0.77	12	0.01	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227000	0.66	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.27	N	298020	5000	216 억	736155	N	N	240	N	N
50	20250116	161106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	1000	2	0.44	2152271000	9366	155.27	229500	232500	228500	297500	160500	229000	229796.07	16.93	3261	232000	230500	229000	227500	226000	230500	227500	216	68500	5000	160300	500	1	4327682	9954	10.68	0.78	12	0.22	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	227000	1.32	20250113	421500	-45.43	20240517	192000	19.79	20241129	1.26	N	298020	5000	216 억	732625	N	N	240	N	N
51	20250116	151013	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	0	3	0.00	1834538500	7984	132.36	229500	232500	228500	297500	160500	229000	229776.87	16.93	2548	232000	230500	229000	227500	226000	230500	227500	216	68500	5000	160300	500	1	4327682	9910	10.63	0.78	12	0.18	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	227000	0.88	20250113	421500	-45.67	20240517	192000	19.27	20241129	1.26	N	298020	5000	216 억	732625	N	N	111	N	N
52	20250116	141111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	500	2	0.22	1632649000	7103	117.76	229500	232500	228500	297500	160500	229000	229853.44	16.93	2154	232000	230500	229000	227500	226000	230500	227500	216	68500	5000	160300	500	1	4327682	9932	10.66	0.78	12	0.16	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	227000	1.10	20250113	421500	-45.55	20240517	192000	19.53	20241129	1.26	N	298020	5000	216 억	732625	N	N	111	N	N
53	20250116	131110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	1000	2	0.44	1295987500	5634	93.40	229500	232500	229000	297500	160500	229000	230029.73	16.93	1817	232000	230500	229000	227500	226000	230500	227500	216	68500	5000	160300	500	1	4327682	9954	10.68	0.78	12	0.13	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	227000	1.32	20250113	421500	-45.43	20240517	192000	19.79	20241129	1.26	N	298020	5000	216 억	732625	N	N	111	N	N
54	20250116	121110	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	1500	2	0.66	1110550000	4827	80.02	229500	232500	229000	297500	160500	229000	230070.44	16.93	1372	232000	230500	229000	227500	226000	230500	227500	216	68500	5000	160300	500	1	4327682	9975	10.70	0.78	12	0.11	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	227000	1.54	20250113	421500	-45.31	20240517	192000	20.05	20241129	1.26	N	298020	5000	216 억	732625	N	N	111	N	N
55	20250116	111111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	500	2	0.22	912078500	3963	65.70	229500	232500	229000	297500	160500	229000	230148.50	16.93	1019	232000	230500	229000	227500	226000	230500	227500	216	68500	5000	160300	500	1	4327682	9932	10.66	0.78	12	0.09	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	227000	1.10	20250113	421500	-45.55	20240517	192000	19.53	20241129	1.26	N	298020	5000	216 억	732625	N	N	111	N	N
56	20250116	101112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	1000	2	0.44	547461500	2378	39.42	229500	232500	229000	297500	160500	229000	230219.30	16.93	368	232000	230500	229000	227500	226000	230500	227500	216	68500	5000	160300	500	1	4327682	9954	10.68	0.78	12	0.05	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	227000	1.32	20250113	421500	-45.43	20240517	192000	19.79	20241129	1.26	N	298020	5000	216 억	732625	N	N	111	N	N
57	20250116	091114	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	1500	2	0.66	147038000	638	10.58	229500	232500	229000	297500	160500	229000	230467.08	16.93	538	232000	230500	229000	227500	226000	230500	227500	216	68500	5000	160300	500	1	4327682	9975	10.70	0.78	12	0.01	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	227000	1.54	20250113	421500	-45.31	20240517	192000	20.05	20241129	1.26	N	298020	5000	216 억	732625	N	N	111	N	N
58	20250115	161108	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1500	2	0.66	1375946000	6010	74.68	229000	230500	227500	295500	159500	227500	228942.59	16.86	2158	234166	230832	229166	225832	224166	230000	225000	216	68000	5000	159250	500	1	4327682	9910	10.63	0.78	12	0.14	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	227000	0.88	20250113	421500	-45.67	20240517	192000	19.27	20241129	1.22	N	298020	5000	216 억	729777	N	N	111	N	N
59	20250115	151108	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1500	2	0.66	903048500	3945	49.02	229000	230500	227500	295500	159500	227500	228909.63	16.86	1071	234166	230832	229166	225832	224166	230000	225000	216	68000	5000	159250	500	1	4327682	9910	10.63	0.78	12	0.09	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	227000	0.88	20250113	421500	-45.67	20240517	192000	19.27	20241129	1.22	N	298020	5000	216 억	729777	N	N	12	N	N
60	20250115	141103	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	500	2	0.22	752373500	3287	40.84	229000	230500	227500	295500	159500	227500	228893.67	16.86	755	234166	230832	229166	225832	224166	230000	225000	216	68000	5000	159250	500	1	4327682	9867	10.59	0.77	12	0.08	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	227000	0.44	20250113	421500	-45.91	20240517	192000	18.75	20241129	1.22	N	298020	5000	216 억	729777	N	N	12	N	N
61	20250115	131111	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	500	2	0.22	639822500	2795	34.73	229000	230500	227500	295500	159500	227500	228916.82	16.86	790	234166	230832	229166	225832	224166	230000	225000	216	68000	5000	159250	500	1	4327682	9867	10.59	0.77	12	0.06	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	227000	0.44	20250113	421500	-45.91	20240517	192000	18.75	20241129	1.22	N	298020	5000	216 억	729777	N	N	12	N	N
62	20250115	121054	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	1000	2	0.44	554868500	2423	30.11	229000	230500	227500	295500	159500	227500	229000.62	16.86	687	234166	230832	229166	225832	224166	230000	225000	216	68000	5000	159250	500	1	4327682	9889	10.61	0.77	12	0.06	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227000	0.66	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.22	N	298020	5000	216 억	729777	N	N	12	N	N
63	20250115	111107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	1000	2	0.44	476629500	2080	25.84	229000	230500	227500	295500	159500	227500	229148.80	16.86	729	234166	230832	229166	225832	224166	230000	225000	216	68000	5000	159250	500	1	4327682	9889	10.61	0.77	12	0.05	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227000	0.66	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.22	N	298020	5000	216 억	729777	N	N	12	N	N
64	20250115	101107	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1500	2	0.66	160358000	701	8.71	229000	230000	227500	295500	159500	227500	228756.06	16.86	160	234166	230832	229166	225832	224166	230000	225000	216	68000	5000	159250	500	1	4327682	9910	10.63	0.78	12	0.02	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	227000	0.88	20250113	421500	-45.67	20240517	192000	19.27	20241129	1.22	N	298020	5000	216 억	729777	N	N	12	N	N
65	20250115	091112	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	1500	2	0.66	34704000	151	1.88	229000	230000	229000	295500	159500	227500	229827.81	16.86	63	234166	230832	229166	225832	224166	230000	225000	216	68000	5000	159250	500	1	4327682	9910	10.63	0.78	12	0.00	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	244000	-6.15	20250106	227000	0.88	20250113	421500	-45.67	20240517	192000	19.27	20241129	1.22	N	298020	5000	216 억	729777	N	N	12	N	N
66	20250114	161048	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-3500	5	-1.52	1818193000	7944	73.58	230500	232500	227500	300000	162000	231000	228905.99	16.85	-709	235000	233000	230000	228000	225000	231500	226500	216	69000	5000	161700	500	1	4327682	9845	10.56	0.77	12	0.18	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	244000	-6.76	20250106	227000	0.22	20250113	421500	-46.03	20240517	192000	18.49	20241129	1.21	N	298020	5000	216 억	729137	N	N	12	N	N
67	20250114	151106	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-3000	5	-1.30	1501838000	6554	60.71	230500	232500	227500	300000	162000	231000	229148.31	16.85	-303	235000	233000	230000	228000	225000	231500	226500	216	69000	5000	161700	500	1	4327682	9867	10.59	0.77	12	0.15	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	227000	0.44	20250113	421500	-45.91	20240517	192000	18.75	20241129	1.21	N	298020	5000	216 억	729137	N	N	174	N	N
68	20250114	141102	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228000	-3000	5	-1.30	1090641000	4750	44.00	230500	232500	228000	300000	162000	231000	229608.63	16.85	106	235000	233000	230000	228000	225000	231500	226500	216	69000	5000	161700	500	1	4327682	9867	10.59	0.77	12	0.11	21535.00	295216.00	421500	20240517	-45.91	192000	20241129	18.75	244000	-6.56	20250106	227000	0.44	20250113	421500	-45.91	20240517	192000	18.75	20241129	1.21	N	298020	5000	216 억	729137	N	N	174	N	N
69	20250114	131102	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	817407500	3555	32.93	230500	232500	228000	300000	162000	231000	229931.79	16.85	465	235000	233000	230000	228000	225000	231500	226500	216	69000	5000	161700	500	1	4327682	9889	10.61	0.77	12	0.08	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227000	0.66	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.21	N	298020	5000	216 억	729137	N	N	174	N	N
70	20250114	121057	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-1500	5	-0.65	742630000	3229	29.91	230500	232500	228000	300000	162000	231000	229987.61	16.85	393	235000	233000	230000	228000	225000	231500	226500	216	69000	5000	161700	500	1	4327682	9932	10.66	0.78	12	0.07	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	227000	1.10	20250113	421500	-45.55	20240517	192000	19.53	20241129	1.21	N	298020	5000	216 억	729137	N	N	174	N	N
71	20250114	111056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-2500	5	-1.08	679026000	2951	27.33	230500	232500	228000	300000	162000	231000	230100.30	16.85	365	235000	233000	230000	228000	225000	231500	226500	216	69000	5000	161700	500	1	4327682	9889	10.61	0.77	12	0.07	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227000	0.66	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.21	N	298020	5000	216 억	729137	N	N	174	N	N
72	20250114	101056	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-1000	5	-0.43	451089500	1955	18.11	230500	232500	229500	300000	162000	231000	230736.32	16.85	645	235000	233000	230000	228000	225000	231500	226500	216	69000	5000	161700	500	1	4327682	9954	10.68	0.78	12	0.05	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	227000	1.32	20250113	421500	-45.43	20240517	192000	19.79	20241129	1.21	N	298020	5000	216 억	729137	N	N	174	N	N
73	20250114	091100	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-500	5	-0.22	60355500	262	2.43	230500	231500	229500	300000	162000	231000	230364.50	16.85	116	235000	233000	230000	228000	225000	231500	226500	216	69000	5000	161700	500	1	4327682	9975	10.70	0.78	12	0.01	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	227000	1.54	20250113	421500	-45.31	20240517	192000	20.05	20241129	1.21	N	298020	5000	216 억	729137	N	N	174	N	N
74	20250113	161045	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-3000	5	-1.28	2474636500	10786	115.61	232000	232000	227000	304000	164000	234000	229429.55	16.87	-1184	238000	236000	233000	231000	228000	237000	232000	216	70000	5000	163800	500	1	4327682	9997	10.73	0.78	12	0.25	21535.00	295216.00	421500	20240517	-45.20	192000	20241129	20.31	244000	-5.33	20250106	227000	1.76	20250113	421500	-45.20	20240517	192000	20.31	20241129	1.20	N	298020	5000	216 억	730072	N	N	174	N	N
75	20250113	151052	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229500	-4500	5	-1.92	1976946000	8629	92.49	232000	232000	227000	304000	164000	234000	229104.88	16.87	-2038	238000	236000	233000	231000	228000	237000	232000	216	70000	5000	163800	500	1	4327682	9932	10.66	0.78	12	0.20	21535.00	295216.00	421500	20240517	-45.55	192000	20241129	19.53	244000	-5.94	20250106	227000	1.10	20250113	421500	-45.55	20240517	192000	19.53	20241129	1.20	N	298020	5000	216 억	730072	N	N	234	N	N
76	20250113	141027	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-5500	5	-2.35	1828384500	7980	85.53	232000	232000	227000	304000	164000	234000	229120.86	16.87	-2223	238000	236000	233000	231000	228000	237000	232000	216	70000	5000	163800	500	1	4327682	9889	10.61	0.77	12	0.18	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227000	0.66	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.20	N	298020	5000	216 억	730072	N	N	234	N	N
77	20250113	131034	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	227500	-6500	5	-2.78	1711018000	7466	80.02	232000	232000	227000	304000	164000	234000	229174.66	16.87	-2214	238000	236000	233000	231000	228000	237000	232000	216	70000	5000	163800	500	1	4327682	9845	10.56	0.77	12	0.17	21535.00	295216.00	421500	20240517	-46.03	192000	20241129	18.49	244000	-6.76	20250106	227000	0.22	20250113	421500	-46.03	20240517	192000	18.49	20241129	1.20	N	298020	5000	216 억	730072	N	N	234	N	N
78	20250113	121038	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-5500	5	-2.35	1534186500	6689	71.69	232000	232000	227500	304000	164000	234000	229359.62	16.87	-2072	238000	236000	233000	231000	228000	237000	232000	216	70000	5000	163800	500	1	4327682	9889	10.61	0.77	12	0.15	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	227500	0.44	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.20	N	298020	5000	216 억	730072	N	N	234	N	N
79	20250113	111036	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	228500	-5500	5	-2.35	1187313500	5169	55.40	232000	232000	228000	304000	164000	234000	229698.88	16.87	-1763	238000	236000	233000	231000	228000	237000	232000	216	70000	5000	163800	500	1	4327682	9889	10.61	0.77	12	0.12	21535.00	295216.00	421500	20240517	-45.79	192000	20241129	19.01	244000	-6.35	20250106	228000	0.22	20250113	421500	-45.79	20240517	192000	19.01	20241129	1.20	N	298020	5000	216 억	730072	N	N	234	N	N
80	20250113	101036	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-4000	5	-1.71	625962500	2719	29.14	232000	232000	229500	304000	164000	234000	230217.91	16.87	-586	238000	236000	233000	231000	228000	237000	232000	216	70000	5000	163800	500	1	4327682	9954	10.68	0.78	12	0.06	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	244000	-5.74	20250106	229000	0.44	20250102	421500	-45.43	20240517	192000	19.79	20241129	1.20	N	298020	5000	216 억	730072	N	N	234	N	N
81	20250113	091043	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-2500	5	-1.07	182604500	792	8.49	232000	232000	230000	304000	164000	234000	230561.24	16.87	-31	238000	236000	233000	231000	228000	237000	232000	216	70000	5000	163800	500	1	4327682	10019	10.75	0.78	12	0.02	21535.00	295216.00	421500	20240517	-45.08	192000	20241129	20.57	244000	-5.12	20250106	229000	1.09	20250102	421500	-45.08	20240517	192000	20.57	20241129	1.20	N	298020	5000	216 억	730072	N	N	234	N	N
82	20250110	161016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	-500	5	-0.21	2153776500	9310	85.66	232500	235000	230000	304500	164500	234500	231338.69	16.89	-1660	237833	236166	233833	232166	229833	237000	233000	216	70000	5000	164150	500	1	4327682	10127	10.87	0.79	12	0.22	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	-4.10	20250106	229000	2.18	20250102	421500	-44.48	20240517	192000	21.88	20241129	1.20	N	298020	5000	216 억	730955	N	N	234	N	N
83	20250110	151024	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-3000	5	-1.28	1917594500	8299	76.35	232500	235000	230000	304500	164500	234500	231063.32	16.89	-2011	237833	236166	233833	232166	229833	237000	233000	216	70000	5000	164150	500	1	4327682	10019	10.75	0.78	12	0.19	21535.00	295216.00	421500	20240517	-45.08	192000	20241129	20.57	244000	-5.12	20250106	229000	1.09	20250102	421500	-45.08	20240517	192000	20.57	20241129	1.20	N	298020	5000	216 억	730955	N	N	86	N	N
84	20250110	141031	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	1571018000	6799	62.55	232500	235000	230000	304500	164500	234500	231066.04	16.89	-1919	237833	236166	233833	232166	229833	237000	233000	216	70000	5000	164150	500	1	4327682	9975	10.70	0.78	12	0.16	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	229000	0.66	20250102	421500	-45.31	20240517	192000	20.05	20241129	1.20	N	298020	5000	216 억	730955	N	N	86	N	N
85	20250110	131031	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	1395476500	6037	55.54	232500	235000	230000	304500	164500	234500	231153.97	16.89	-1746	237833	236166	233833	232166	229833	237000	233000	216	70000	5000	164150	500	1	4327682	9975	10.70	0.78	12	0.14	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	229000	0.66	20250102	421500	-45.31	20240517	192000	20.05	20241129	1.20	N	298020	5000	216 억	730955	N	N	86	N	N
86	20250110	121032	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	1089678500	4711	43.34	232500	235000	230500	304500	164500	234500	231305.14	16.89	-1557	237833	236166	233833	232166	229833	237000	233000	216	70000	5000	164150	500	1	4327682	9975	10.70	0.78	12	0.11	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	229000	0.66	20250102	421500	-45.31	20240517	192000	20.05	20241129	1.20	N	298020	5000	216 억	730955	N	N	86	N	N
87	20250110	111030	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-4000	5	-1.71	903907000	3906	35.94	232500	235000	230500	304500	164500	234500	231415.00	16.89	-1223	237833	236166	233833	232166	229833	237000	233000	216	70000	5000	164150	500	1	4327682	9975	10.70	0.78	12	0.09	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	244000	-5.53	20250106	229000	0.66	20250102	421500	-45.31	20240517	192000	20.05	20241129	1.20	N	298020	5000	216 억	730955	N	N	86	N	N
88	20250110	101027	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	-3000	5	-1.28	610553500	2636	24.25	232500	235000	230500	304500	164500	234500	231621.21	16.89	-936	237833	236166	233833	232166	229833	237000	233000	216	70000	5000	164150	500	1	4327682	10019	10.75	0.78	12	0.06	21535.00	295216.00	421500	20240517	-45.08	192000	20241129	20.57	244000	-5.12	20250106	229000	1.09	20250102	421500	-45.08	20240517	192000	20.57	20241129	1.20	N	298020	5000	216 억	730955	N	N	86	N	N
89	20250110	091033	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-2000	5	-0.85	74513500	320	2.94	232500	235000	232500	304500	164500	234500	232854.69	16.89	-93	237833	236166	233833	232166	229833	237000	233000	216	70000	5000	164150	500	1	4327682	10062	10.80	0.79	12	0.01	21535.00	295216.00	421500	20240517	-44.84	192000	20241129	21.09	244000	-4.71	20250106	229000	1.53	20250102	421500	-44.84	20240517	192000	21.09	20241129	1.20	N	298020	5000	216 억	730955	N	N	86	N	N
90	20250109	161021	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	500	2	0.21	2530724500	10827	101.38	232500	235500	231500	304000	164000	234000	233741.92	16.93	-666	238333	236166	234333	232166	230333	237250	233250	216	70000	5000	163800	500	1	4327682	10148	10.89	0.79	12	0.25	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	244000	-3.89	20250106	229000	2.40	20250102	421500	-44.37	20240517	192000	22.14	20241129	1.11	N	298020	5000	216 억	732683	N	N	86	N	N
91	20250109	151017	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-1500	5	-0.64	1453025000	6228	58.31	232500	235500	231500	304000	164000	234000	233305.23	16.93	-1500	238333	236166	234333	232166	230333	237250	233250	216	70000	5000	163800	500	1	4327682	10062	10.80	0.79	12	0.14	21535.00	295216.00	421500	20240517	-44.84	192000	20241129	21.09	244000	-4.71	20250106	229000	1.53	20250102	421500	-44.84	20240517	192000	21.09	20241129	1.11	N	298020	5000	216 억	732683	N	N	11	N	N
92	20250109	141025	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232500	-1500	5	-0.64	1106750000	4738	44.36	232500	235500	231500	304000	164000	234000	233590.12	16.93	-907	238333	236166	234333	232166	230333	237250	233250	216	70000	5000	163800	500	1	4327682	10062	10.80	0.79	12	0.11	21535.00	295216.00	421500	20240517	-44.84	192000	20241129	21.09	244000	-4.71	20250106	229000	1.53	20250102	421500	-44.84	20240517	192000	21.09	20241129	1.11	N	298020	5000	216 억	732683	N	N	11	N	N
93	20250109	131023	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	500	2	0.21	869068000	3720	34.83	232500	235500	231500	304000	164000	234000	233620.43	16.93	-465	238333	236166	234333	232166	230333	237250	233250	216	70000	5000	163800	500	1	4327682	10148	10.89	0.79	12	0.09	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	244000	-3.89	20250106	229000	2.40	20250102	421500	-44.37	20240517	192000	22.14	20241129	1.11	N	298020	5000	216 억	732683	N	N	11	N	N
94	20250109	121024	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	0	3	0.00	784213500	3358	31.44	232500	235500	231500	304000	164000	234000	233535.88	16.93	-431	238333	236166	234333	232166	230333	237250	233250	216	70000	5000	163800	500	1	4327682	10127	10.87	0.79	12	0.08	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	-4.10	20250106	229000	2.18	20250102	421500	-44.48	20240517	192000	21.88	20241129	1.11	N	298020	5000	216 억	732683	N	N	11	N	N
95	20250109	111028	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	500	2	0.21	676916500	2899	27.14	232500	235500	231500	304000	164000	234000	233500.00	16.93	-405	238333	236166	234333	232166	230333	237250	233250	216	70000	5000	163800	500	1	4327682	10148	10.89	0.79	12	0.07	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	244000	-3.89	20250106	229000	2.40	20250102	421500	-44.37	20240517	192000	22.14	20241129	1.11	N	298020	5000	216 억	732683	N	N	11	N	N
96	20250109	101026	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-1000	5	-0.43	466923000	2001	18.74	232500	235500	231500	304000	164000	234000	233344.83	16.93	-282	238333	236166	234333	232166	230333	237250	233250	216	70000	5000	163800	500	1	4327682	10083	10.82	0.79	12	0.05	21535.00	295216.00	421500	20240517	-44.72	192000	20241129	21.35	244000	-4.51	20250106	229000	1.75	20250102	421500	-44.72	20240517	192000	21.35	20241129	1.11	N	298020	5000	216 억	732683	N	N	11	N	N
97	20250109	091030	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	199626000	859	8.04	232500	234000	231500	304000	164000	234000	232393.48	16.93	12	238333	236166	234333	232166	230333	237250	233250	216	70000	5000	163800	500	1	4327682	10105	10.84	0.79	12	0.02	21535.00	295216.00	421500	20240517	-44.60	192000	20241129	21.61	244000	-4.30	20250106	229000	1.97	20250102	421500	-44.60	20240517	192000	21.61	20241129	1.11	N	298020	5000	216 억	732683	N	N	11	N	N
98	20250108	161015	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	500	2	0.21	2492694000	10631	52.39	233500	236500	232500	303500	163500	233500	234474.40	16.92	1002	249833	241666	235833	227666	221833	238750	224750	216	70000	5000	163450	500	1	4327682	10127	10.87	0.79	12	0.25	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	-4.10	20250106	229000	2.18	20250102	421500	-44.48	20240517	192000	21.88	20241129	1.14	N	298020	5000	216 억	732253	N	N	11	N	N
99	20250108	151019	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	500	2	0.21	2268852500	9674	47.68	233500	236500	232500	303500	163500	233500	234531.07	16.92	736	249833	241666	235833	227666	221833	238750	224750	216	70000	5000	163450	500	1	4327682	10127	10.87	0.79	12	0.22	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	-4.10	20250106	229000	2.18	20250102	421500	-44.48	20240517	192000	21.88	20241129	1.14	N	298020	5000	216 억	732253	N	N	228	N	N
100	20250108	141023	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	0	3	0.00	1893253500	8069	39.77	233500	236500	232500	303500	163500	233500	234633.12	16.92	121	249833	241666	235833	227666	221833	238750	224750	216	70000	5000	163450	500	1	4327682	10105	10.84	0.79	12	0.19	21535.00	295216.00	421500	20240517	-44.60	192000	20241129	21.61	244000	-4.30	20250106	229000	1.97	20250102	421500	-44.60	20240517	192000	21.61	20241129	1.14	N	298020	5000	216 억	732253	N	N	228	N	N
101	20250108	131021	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	1500	2	0.64	1656806000	7059	34.79	233500	236500	232500	303500	163500	233500	234708.49	16.92	431	249833	241666	235833	227666	221833	238750	224750	216	70000	5000	163450	500	1	4327682	10170	10.91	0.80	12	0.16	21535.00	295216.00	421500	20240517	-44.25	192000	20241129	22.40	244000	-3.69	20250106	229000	2.62	20250102	421500	-44.25	20240517	192000	22.40	20241129	1.14	N	298020	5000	216 억	732253	N	N	228	N	N
102	20250108	121017	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236000	2500	2	1.07	1268807000	5410	26.66	233500	236500	232500	303500	163500	233500	234530.13	16.92	-239	249833	241666	235833	227666	221833	238750	224750	216	70000	5000	163450	500	1	4327682	10213	10.96	0.80	12	0.13	21535.00	295216.00	421500	20240517	-44.01	192000	20241129	22.92	244000	-3.28	20250106	229000	3.06	20250102	421500	-44.01	20240517	192000	22.92	20241129	1.14	N	298020	5000	216 억	732253	N	N	228	N	N
103	20250108	111019	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	3000	2	1.28	993644000	4245	20.92	233500	236500	232500	303500	163500	233500	234074.10	16.92	234	249833	241666	235833	227666	221833	238750	224750	216	70000	5000	163450	500	1	4327682	10235	10.98	0.80	12	0.10	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	244000	-3.07	20250106	229000	3.28	20250102	421500	-43.89	20240517	192000	23.18	20241129	1.14	N	298020	5000	216 억	732253	N	N	228	N	N
104	20250108	101020	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233000	-500	5	-0.21	377362000	1617	7.97	233500	234500	232500	303500	163500	233500	233371.60	16.92	-404	249833	241666	235833	227666	221833	238750	224750	216	70000	5000	163450	500	1	4327682	10083	10.82	0.79	12	0.04	21535.00	295216.00	421500	20240517	-44.72	192000	20241129	21.35	244000	-4.51	20250106	229000	1.75	20250102	421500	-44.72	20240517	192000	21.35	20241129	1.14	N	298020	5000	216 억	732253	N	N	228	N	N
105	20250108	091019	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	500	2	0.21	79912500	342	1.69	233500	234500	232500	303500	163500	233500	233662.76	16.92	-133	249833	241666	235833	227666	221833	238750	224750	216	70000	5000	163450	500	1	4327682	10127	10.87	0.79	12	0.01	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	-4.10	20250106	229000	2.18	20250102	421500	-44.48	20240517	192000	21.88	20241129	1.14	N	298020	5000	216 억	732253	N	N	228	N	N
106	20250107	161010	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	233500	-8500	5	-3.51	4782268000	20256	170.88	240000	244000	230000	314500	169500	242000	236092.42	17.00	-3692	248666	245332	240666	237332	232666	247000	239000	216	72500	5000	169400	500	1	4327682	10105	10.84	0.79	12	0.47	21535.00	295216.00	421500	20240517	-44.60	192000	20241129	21.61	244000	0.00	20250106	229000	1.97	20250102	421500	-44.60	20240517	192000	21.61	20241129	1.16	N	298020	5000	216 억	735548	N	N	228	N	N
107	20250107	151013	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234000	-8000	5	-3.31	4417733500	18696	157.72	240000	244000	230000	314500	169500	242000	236292.67	17.00	-3484	248666	245332	240666	237332	232666	247000	239000	216	72500	5000	169400	500	1	4327682	10127	10.87	0.79	12	0.43	21535.00	295216.00	421500	20240517	-44.48	192000	20241129	21.88	244000	0.00	20250106	229000	2.18	20250102	421500	-44.48	20240517	192000	21.88	20241129	1.16	N	298020	5000	216 억	735548	N	N	37	N	N
108	20250107	141011	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235000	-7000	5	-2.89	3505360500	14778	124.67	240000	244000	232500	314500	169500	242000	237200.95	17.00	-2700	248666	245332	240666	237332	232666	247000	239000	216	72500	5000	169400	500	1	4327682	10170	10.91	0.80	12	0.34	21535.00	295216.00	421500	20240517	-44.25	192000	20241129	22.40	244000	0.00	20250106	229000	2.62	20250102	421500	-44.25	20240517	192000	22.40	20241129	1.16	N	298020	5000	216 억	735548	N	N	37	N	N
109	20250107	131010	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	235500	-6500	5	-2.69	2387934000	10011	84.45	240000	244000	235500	314500	169500	242000	238530.67	17.00	-2125	248666	245332	240666	237332	232666	247000	239000	216	72500	5000	169400	500	1	4327682	10192	10.94	0.80	12	0.23	21535.00	295216.00	421500	20240517	-44.13	192000	20241129	22.66	244000	0.00	20250106	229000	2.84	20250102	421500	-44.13	20240517	192000	22.66	20241129	1.16	N	298020	5000	216 억	735548	N	N	37	N	N
110	20250107	121012	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-4000	5	-1.65	1837785000	7690	64.87	240000	244000	236500	314500	169500	242000	238983.35	17.00	-1480	248666	245332	240666	237332	232666	247000	239000	216	72500	5000	169400	500	1	4327682	10300	11.05	0.81	12	0.18	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	244000	0.00	20250106	229000	3.93	20250102	421500	-43.53	20240517	192000	23.96	20241129	1.16	N	298020	5000	216 억	735548	N	N	37	N	N
111	20250107	111007	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-4000	5	-1.65	1613676000	6749	56.93	240000	244000	236500	314500	169500	242000	239098.10	17.00	-796	248666	245332	240666	237332	232666	247000	239000	216	72500	5000	169400	500	1	4327682	10300	11.05	0.81	12	0.16	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	244000	0.00	20250106	229000	3.93	20250102	421500	-43.53	20240517	192000	23.96	20241129	1.16	N	298020	5000	216 억	735548	N	N	37	N	N
112	20250107	101012	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238000	-4000	5	-1.65	1386162500	5794	48.88	240000	244000	236500	314500	169500	242000	239240.55	17.00	-456	248666	245332	240666	237332	232666	247000	239000	216	72500	5000	169400	500	1	4327682	10300	11.05	0.81	12	0.13	21535.00	295216.00	421500	20240517	-43.53	192000	20241129	23.96	244000	0.00	20250106	229000	3.93	20250102	421500	-43.53	20240517	192000	23.96	20241129	1.16	N	298020	5000	216 억	735548	N	N	37	N	N
113	20250107	091016	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	241000	-1000	5	-0.41	226639000	934	7.88	240000	244000	240000	314500	169500	242000	242654.88	17.00	-120	248666	245332	240666	237332	232666	247000	239000	216	72500	5000	169400	500	1	4327682	10430	11.19	0.82	12	0.02	21535.00	295216.00	421500	20240517	-42.82	192000	20241129	25.52	244000	0.00	20250106	229000	5.24	20250102	421500	-42.82	20240517	192000	25.52	20241129	1.16	N	298020	5000	216 억	735548	N	N	37	N	N
114	20250106	160959	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	3500	2	1.47	2854246500	11808	108.92	238500	244000	236000	310000	167000	238500	241721.37	16.92	-1997	245500	242000	235500	232000	225500	243750	233750	216	71500	5000	166950	500	1	4327682	10473	11.24	0.82	12	0.27	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	244000	-0.82	20250106	229000	5.68	20250102	421500	-42.59	20240517	192000	26.04	20241129	1.14	N	298020	5000	216 억	732090	N	N	37	N	N
115	20250106	150958	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	3500	2	1.47	2650643000	10967	101.16	238500	244000	236000	310000	167000	238500	241692.62	16.92	-2030	245500	242000	235500	232000	225500	243750	233750	216	71500	5000	166950	500	1	4327682	10473	11.24	0.82	12	0.25	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	244000	-0.82	20250106	229000	5.68	20250102	421500	-42.59	20240517	192000	26.04	20241129	1.14	N	298020	5000	216 억	732090	N	N	163	N	N
116	20250106	141000	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	244000	5500	2	2.31	2345198000	9711	89.58	238500	244000	236000	310000	167000	238500	241499.12	16.92	-1512	245500	242000	235500	232000	225500	243750	233750	216	71500	5000	166950	500	1	4327682	10560	11.33	0.83	12	0.22	21535.00	295216.00	421500	20240517	-42.11	192000	20241129	27.08	244000	0.00	20250106	229000	6.55	20250102	421500	-42.11	20240517	192000	27.08	20241129	1.14	N	298020	5000	216 억	732090	N	N	163	N	N
117	20250106	130948	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	4000	2	1.68	2001987000	8301	76.57	238500	244000	236000	310000	167000	238500	241174.20	16.92	-1022	245500	242000	235500	232000	225500	243750	233750	216	71500	5000	166950	500	1	4327682	10495	11.26	0.82	12	0.19	21535.00	295216.00	421500	20240517	-42.47	192000	20241129	26.30	244000	-0.61	20250106	229000	5.90	20250102	421500	-42.47	20240517	192000	26.30	20241129	1.14	N	298020	5000	216 억	732090	N	N	163	N	N
118	20250106	120956	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	4000	2	1.68	1635604000	6794	62.67	238500	243000	236000	310000	167000	238500	240742.42	16.92	-415	245500	242000	235500	232000	225500	243750	233750	216	71500	5000	166950	500	1	4327682	10495	11.26	0.82	12	0.16	21535.00	295216.00	421500	20240517	-42.47	192000	20241129	26.30	243000	-0.21	20250106	229000	5.90	20250102	421500	-42.47	20240517	192000	26.30	20241129	1.14	N	298020	5000	216 억	732090	N	N	163	N	N
119	20250106	110954	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242000	3500	2	1.47	1249333000	5201	47.98	238500	242500	236000	310000	167000	238500	240210.15	16.92	-450	245500	242000	235500	232000	225500	243750	233750	216	71500	5000	166950	500	1	4327682	10473	11.24	0.82	12	0.12	21535.00	295216.00	421500	20240517	-42.59	192000	20241129	26.04	242500	-0.21	20250106	229000	5.68	20250102	421500	-42.59	20240517	192000	26.04	20241129	1.14	N	298020	5000	216 억	732090	N	N	163	N	N
120	20250106	100950	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	242500	4000	2	1.68	798747500	3335	30.76	238500	242500	236000	310000	167000	238500	239504.50	16.92	521	245500	242000	235500	232000	225500	243750	233750	216	71500	5000	166950	500	1	4327682	10495	11.26	0.82	12	0.08	21535.00	295216.00	421500	20240517	-42.47	192000	20241129	26.30	242500	0.00	20250106	229000	5.90	20250102	421500	-42.47	20240517	192000	26.30	20241129	1.14	N	298020	5000	216 억	732090	N	N	163	N	N
121	20250106	090951	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	240000	1500	2	0.63	45103500	189	1.74	238500	240000	237000	310000	167000	238500	238642.86	16.92	-66	245500	242000	235500	232000	225500	243750	233750	216	71500	5000	166950	500	1	4327682	10386	11.14	0.81	12	0.00	21535.00	295216.00	421500	20240517	-43.06	192000	20241129	25.00	240000	0.00	20250106	229000	4.80	20250102	421500	-43.06	20240517	192000	25.00	20241129	1.14	N	298020	5000	216 억	732090	N	N	163	N	N
122	20250103	160947	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	238500	9500	2	4.15	2562213500	10831	90.99	229000	239000	229000	297500	160500	229000	236561.18	16.83	2719	239666	234332	231666	226332	223666	233000	225000	216	68500	5000	160300	500	1	4327682	10322	11.07	0.81	12	0.25	21535.00	295216.00	421500	20240517	-43.42	192000	20241129	24.22	239000	-0.21	20250103	229000	4.15	20250103	421500	-43.42	20240517	192000	24.22	20241129	1.15	N	298020	5000	216 억	728534	N	N	163	N	N
123	20250103	150948	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	8500	2	3.71	2381536000	10072	84.62	229000	239000	229000	297500	160500	229000	236451.15	16.83	2755	239666	234332	231666	226332	223666	233000	225000	216	68500	5000	160300	500	1	4327682	10278	11.03	0.80	12	0.23	21535.00	295216.00	421500	20240517	-43.65	192000	20241129	23.70	239000	-0.63	20250103	229000	3.71	20250103	421500	-43.65	20240517	192000	23.70	20241129	1.15	N	298020	5000	216 억	728534	N	N	272	N	N
124	20250103	140950	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	236500	7500	2	3.28	2073721500	8772	73.70	229000	239000	229000	297500	160500	229000	236402.36	16.83	2718	239666	234332	231666	226332	223666	233000	225000	216	68500	5000	160300	500	1	4327682	10235	10.98	0.80	12	0.20	21535.00	295216.00	421500	20240517	-43.89	192000	20241129	23.18	239000	-1.05	20250103	229000	3.28	20250103	421500	-43.89	20240517	192000	23.18	20241129	1.15	N	298020	5000	216 억	728534	N	N	272	N	N
125	20250103	130949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	8000	2	3.49	1641057000	6943	58.33	229000	239000	229000	297500	160500	229000	236361.37	16.83	2535	239666	234332	231666	226332	223666	233000	225000	216	68500	5000	160300	500	1	4327682	10257	11.01	0.80	12	0.16	21535.00	295216.00	421500	20240517	-43.77	192000	20241129	23.44	239000	-0.84	20250103	229000	3.49	20250103	421500	-43.77	20240517	192000	23.44	20241129	1.15	N	298020	5000	216 억	728534	N	N	272	N	N
126	20250103	120949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	8500	2	3.71	1416171500	5996	50.37	229000	239000	229000	297500	160500	229000	236186.04	16.83	2283	239666	234332	231666	226332	223666	233000	225000	216	68500	5000	160300	500	1	4327682	10278	11.03	0.80	12	0.14	21535.00	295216.00	421500	20240517	-43.65	192000	20241129	23.70	239000	-0.63	20250103	229000	3.71	20250103	421500	-43.65	20240517	192000	23.70	20241129	1.15	N	298020	5000	216 억	728534	N	N	272	N	N
127	20250103	110949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237000	8000	2	3.49	1240429500	5255	44.15	229000	239000	229000	297500	160500	229000	236047.48	16.83	2175	239666	234332	231666	226332	223666	233000	225000	216	68500	5000	160300	500	1	4327682	10257	11.01	0.80	12	0.12	21535.00	295216.00	421500	20240517	-43.77	192000	20241129	23.44	239000	-0.84	20250103	229000	3.49	20250103	421500	-43.77	20240517	192000	23.44	20241129	1.15	N	298020	5000	216 억	728534	N	N	272	N	N
128	20250103	100946	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	237500	8500	2	3.71	1026259500	4352	36.56	229000	239000	229000	297500	160500	229000	235813.30	16.83	2091	239666	234332	231666	226332	223666	233000	225000	216	68500	5000	160300	500	1	4327682	10278	11.03	0.80	12	0.10	21535.00	295216.00	421500	20240517	-43.65	192000	20241129	23.70	239000	-0.63	20250103	229000	3.71	20250103	421500	-43.65	20240517	192000	23.70	20241129	1.15	N	298020	5000	216 억	728534	N	N	272	N	N
129	20250103	090949	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231500	2500	2	1.09	91866000	397	3.34	229000	232500	229000	297500	160500	229000	231400.50	16.83	240	239666	234332	231666	226332	223666	233000	225000	216	68500	5000	160300	500	1	4327682	10019	10.75	0.78	12	0.01	21535.00	295216.00	421500	20240517	-45.08	192000	20241129	20.57	237000	-2.32	20250102	229000	1.09	20250103	421500	-45.08	20240517	192000	20.57	20241129	1.15	N	298020	5000	216 억	728534	N	N	272	N	N
130	20250102	160938	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-10000	5	-4.18	2741692500	11853	118.54	236500	237000	229000	310500	167500	239000	231308.29	16.82	-2996	247000	243000	237500	233500	228000	245000	235500	216	71500	5000	167300	500	1	4327682	9910	10.63	0.78	12	0.27	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	237000	-3.38	20250102	229000	0.00	20250102	421500	-45.67	20240517	192000	19.27	20241129	1.12	N	298020	5000	216 억	727749	N	N	272	N	N
131	20250102	150939	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	229000	-10000	5	-4.18	2462593500	10635	106.36	236500	237000	229000	310500	167500	239000	231555.57	16.82	-2730	247000	243000	237500	233500	228000	245000	235500	216	71500	5000	167300	500	1	4327682	9910	10.63	0.78	12	0.25	21535.00	295216.00	421500	20240517	-45.67	192000	20241129	19.27	237000	-3.38	20250102	229000	0.00	20250102	421500	-45.67	20240517	192000	19.27	20241129	1.12	N	298020	5000	216 억	727749	N	N	347	N	N
132	20250102	140937	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230500	-8500	5	-3.56	1926167000	8301	83.02	236500	237000	229000	310500	167500	239000	232040.36	16.82	-1782	247000	243000	237500	233500	228000	245000	235500	216	71500	5000	167300	500	1	4327682	9975	10.70	0.78	12	0.19	21535.00	295216.00	421500	20240517	-45.31	192000	20241129	20.05	237000	-2.74	20250102	229000	0.66	20250102	421500	-45.31	20240517	192000	20.05	20241129	1.12	N	298020	5000	216 억	727749	N	N	347	N	N
133	20250102	130940	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	230000	-9000	5	-3.77	1716393000	7389	73.90	236500	237000	229000	310500	167500	239000	232290.30	16.82	-1610	247000	243000	237500	233500	228000	245000	235500	216	71500	5000	167300	500	1	4327682	9954	10.68	0.78	12	0.17	21535.00	295216.00	421500	20240517	-45.43	192000	20241129	19.79	237000	-2.95	20250102	229000	0.44	20250102	421500	-45.43	20240517	192000	19.79	20241129	1.12	N	298020	5000	216 억	727749	N	N	347	N	N
134	20250102	120937	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	231000	-8000	5	-3.35	1174112000	5035	50.36	236500	237000	231000	310500	167500	239000	233190.07	16.82	-1348	247000	243000	237500	233500	228000	245000	235500	216	71500	5000	167300	500	1	4327682	9997	10.73	0.78	12	0.12	21535.00	295216.00	421500	20240517	-45.20	192000	20241129	20.31	237000	-2.53	20250102	231000	0.00	20250102	421500	-45.20	20240517	192000	20.31	20241129	1.12	N	298020	5000	216 억	727749	N	N	347	N	N
135	20250102	110929	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	232000	-7000	5	-2.93	909062000	3890	38.90	236500	237000	231500	310500	167500	239000	233692.03	16.82	-865	247000	243000	237500	233500	228000	245000	235500	216	71500	5000	167300	500	1	4327682	10040	10.77	0.79	12	0.09	21535.00	295216.00	421500	20240517	-44.96	192000	20241129	20.83	237000	-2.11	20250102	231500	0.22	20250102	421500	-44.96	20240517	192000	20.83	20241129	1.12	N	298020	5000	216 억	727749	N	N	347	N	N
136	20250102	100936	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	234500	-4500	5	-1.88	286969500	1223	12.23	236500	236500	232500	310500	167500	239000	234643.91	16.82	-454	247000	243000	237500	233500	228000	245000	235500	216	71500	5000	167300	500	1	4327682	10148	10.89	0.79	12	0.03	21535.00	295216.00	421500	20240517	-44.37	192000	20241129	22.14	236500	-0.85	20250102	232500	0.86	20250102	421500	-44.37	20240517	192000	22.14	20241129	1.12	N	298020	5000	216 억	727749	N	N	347	N	N
137	20250102	090926	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	239000	0	3	0.00	0	0	0.00	0	0	0	310500	167500	239000	0.00	16.82	0	247000	243000	237500	233500	228000	245000	235500	216	71500	5000	167300	500	1	4327682	10343	11.10	0.81	12	0.00	21535.00	295216.00	421500	20240517	-43.30	192000	20241129	24.48	0	0.00	0	0	0.00	0	421500	-43.30	20240517	192000	24.48	20241129	1.12	N	298020	5000	216 억	727749	N	N	347	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History