KissMeData/008490/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

59 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	160236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13850	-20	5	-0.14	137535600	9872	43.09	14000	14150	13840	18030	9710	13870	13931.93	7.21	-3275	14476	14172	13996	13692	13516	14085	13605	61	4160	500	9430	10	1	11569113	1602	26.18	0.36	12	0.09	529.00	38064.00	28400	20240205	-51.23	11920	20241209	16.19	15400	-10.06	20250117	12670	9.31	20250102	28400	-51.23	20240205	11920	16.19	20241209	0.54	N	008490	500	60 억	834500	N	N	0	N	N
3	20250124	150237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13860	-10	5	-0.07	115139900	8255	36.04	14000	14150	13860	18030	9710	13870	13947.90	7.21	-2974	14476	14172	13996	13692	13516	14085	13605	61	4160	500	9430	10	1	11569113	1603	26.20	0.36	12	0.07	529.00	38064.00	28400	20240205	-51.20	11920	20241209	16.28	15400	-10.00	20250117	12670	9.39	20250102	28400	-51.20	20240205	11920	16.28	20241209	0.54	N	008490	500	60 억	834500	N	N	0	N	N
4	20250124	140238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	10	2	0.07	86231330	6171	26.94	14000	14150	13880	18030	9710	13870	13973.64	7.21	-2506	14476	14172	13996	13692	13516	14085	13605	61	4160	500	9430	10	1	11569113	1606	26.24	0.36	12	0.05	529.00	38064.00	28400	20240205	-51.13	11920	20241209	16.44	15400	-9.87	20250117	12670	9.55	20250102	28400	-51.13	20240205	11920	16.44	20241209	0.54	N	008490	500	60 억	834500	N	N	0	N	N
5	20250124	130238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13980	110	2	0.79	63041120	4506	19.67	14000	14150	13900	18030	9710	13870	13990.48	7.21	-1338	14476	14172	13996	13692	13516	14085	13605	61	4160	500	9430	10	1	11569113	1617	26.43	0.37	12	0.04	529.00	38064.00	28400	20240205	-50.77	11920	20241209	17.28	15400	-9.22	20250117	12670	10.34	20250102	28400	-50.77	20240205	11920	17.28	20241209	0.54	N	008490	500	60 억	834500	N	N	0	N	N
6	20250124	120236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	140	2	1.01	57638650	4120	17.98	14000	14150	13900	18030	9710	13870	13989.96	7.21	-1110	14476	14172	13996	13692	13516	14085	13605	61	4160	500	9430	10	1	11569113	1621	26.48	0.37	12	0.04	529.00	38064.00	28400	20240205	-50.67	11920	20241209	17.53	15400	-9.03	20250117	12670	10.58	20250102	28400	-50.67	20240205	11920	17.53	20241209	0.54	N	008490	500	60 억	834500	N	N	0	N	N
7	20250124	110238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	140	2	1.01	38144560	2726	11.90	14000	14150	13900	18030	9710	13870	13992.87	7.21	-1283	14476	14172	13996	13692	13516	14085	13605	61	4160	500	9430	10	1	11569113	1621	26.48	0.37	12	0.02	529.00	38064.00	28400	20240205	-50.67	11920	20241209	17.53	15400	-9.03	20250117	12670	10.58	20250102	28400	-50.67	20240205	11920	17.53	20241209	0.54	N	008490	500	60 억	834500	N	N	0	N	N
8	20250124	100237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14030	160	2	1.15	26730950	1912	8.35	14000	14150	13900	18030	9710	13870	13980.62	7.21	-645	14476	14172	13996	13692	13516	14085	13605	61	4160	500	9430	10	1	11569113	1623	26.52	0.37	12	0.02	529.00	38064.00	28400	20240205	-50.60	11920	20241209	17.70	15400	-8.90	20250117	12670	10.73	20250102	28400	-50.60	20240205	11920	17.70	20241209	0.54	N	008490	500	60 억	834500	N	N	0	N	N
9	20250124	090237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13900	30	2	0.22	223000	16	0.07	14000	14000	13900	18030	9710	13870	13937.50	7.21	0	14476	14172	13996	13692	13516	14085	13605	61	4160	500	9430	10	1	11569113	1608	26.28	0.37	12	0.00	529.00	38064.00	28400	20240205	-51.06	11920	20241209	16.61	15400	-9.74	20250117	12670	9.71	20250102	28400	-51.06	20240205	11920	16.61	20241209	0.54	N	008490	500	60 억	834500	N	N	0	N	N
10	20250123	160237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13870	-320	5	-2.26	318716800	22808	59.76	14190	14300	13820	18440	9940	14190	13973.90	7.25	-3820	14723	14456	14253	13986	13783	14355	13885	61	4250	500	9640	10	1	11569113	1605	26.22	0.36	12	0.20	529.00	38064.00	28450	20240116	-51.25	11920	20241209	16.36	15400	-9.94	20250117	12670	9.47	20250102	28400	-51.16	20240205	11920	16.36	20241209	0.53	N	008490	500	60 억	838552	N	N	0	N	N
11	20250123	150235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	-260	5	-1.83	292077610	20892	54.74	14190	14300	13820	18440	9940	14190	13980.36	7.25	-3784	14723	14456	14253	13986	13783	14355	13885	61	4250	500	9640	10	1	11569113	1612	26.33	0.37	12	0.18	529.00	38064.00	28450	20240116	-51.04	11920	20241209	16.86	15400	-9.55	20250117	12670	9.94	20250102	28400	-50.95	20240205	11920	16.86	20241209	0.53	N	008490	500	60 억	838552	N	N	0	N	N
12	20250123	140237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	-240	5	-1.69	265147520	18964	49.69	14190	14300	13820	18440	9940	14190	13981.62	7.25	-2951	14723	14456	14253	13986	13783	14355	13885	61	4250	500	9640	10	1	11569113	1614	26.37	0.37	12	0.16	529.00	38064.00	28450	20240116	-50.97	11920	20241209	17.03	15400	-9.42	20250117	12670	10.10	20250102	28400	-50.88	20240205	11920	17.03	20241209	0.53	N	008490	500	60 억	838552	N	N	0	N	N
13	20250123	130236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14050	-140	5	-0.99	171034520	12239	32.07	14190	14300	13820	18440	9940	14190	13974.55	7.25	-2204	14723	14456	14253	13986	13783	14355	13885	61	4250	500	9640	10	1	11569113	1625	26.56	0.37	12	0.11	529.00	38064.00	28450	20240116	-50.62	11920	20241209	17.87	15400	-8.77	20250117	12670	10.89	20250102	28400	-50.53	20240205	11920	17.87	20241209	0.53	N	008490	500	60 억	838552	N	N	0	N	N
14	20250123	120236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14070	-120	5	-0.85	162584610	11638	30.50	14190	14300	13820	18440	9940	14190	13970.15	7.25	-1939	14723	14456	14253	13986	13783	14355	13885	61	4250	500	9640	10	1	11569113	1628	26.60	0.37	12	0.10	529.00	38064.00	28450	20240116	-50.54	11920	20241209	18.04	15400	-8.64	20250117	12670	11.05	20250102	28400	-50.46	20240205	11920	18.04	20241209	0.53	N	008490	500	60 억	838552	N	N	0	N	N
15	20250123	110237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14070	-120	5	-0.85	145011140	10389	27.22	14190	14300	13820	18440	9940	14190	13958.14	7.25	-1163	14723	14456	14253	13986	13783	14355	13885	61	4250	500	9640	10	1	11569113	1628	26.60	0.37	12	0.09	529.00	38064.00	28450	20240116	-50.54	11920	20241209	18.04	15400	-8.64	20250117	12670	11.05	20250102	28400	-50.46	20240205	11920	18.04	20241209	0.53	N	008490	500	60 억	838552	N	N	0	N	N
16	20250123	100236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	-280	5	-1.97	124669760	8938	23.42	14190	14300	13820	18440	9940	14190	13948.28	7.25	-1025	14723	14456	14253	13986	13783	14355	13885	61	4250	500	9640	10	1	11569113	1609	26.29	0.37	12	0.08	529.00	38064.00	28450	20240116	-51.11	11920	20241209	16.69	15400	-9.68	20250117	12670	9.79	20250102	28400	-51.02	20240205	11920	16.69	20241209	0.53	N	008490	500	60 억	838552	N	N	0	N	N
17	20250123	090235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14100	-90	5	-0.63	3930500	277	0.73	14190	14190	14100	18440	9940	14190	14189.53	7.25	-26	14723	14456	14253	13986	13783	14355	13885	61	4250	500	9640	10	1	11569113	1631	26.65	0.37	12	0.00	529.00	38064.00	28450	20240116	-50.44	11920	20241209	18.29	15400	-8.44	20250117	12670	11.29	20250102	28400	-50.35	20240205	11920	18.29	20241209	0.53	N	008490	500	60 억	838552	N	N	0	N	N
18	20250122	160235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14190	-330	5	-2.27	541844720	38153	137.38	14520	14520	14050	18870	10170	14520	14201.89	7.28	-6055	15426	14972	14746	14292	14066	14860	14180	61	4350	500	9870	10	1	11569113	1642	26.82	0.37	12	0.33	529.00	38064.00	28450	20240115	-50.12	11920	20241209	19.04	15400	-7.86	20250117	12670	12.00	20250102	28400	-50.04	20240205	11920	19.04	20241209	0.55	N	008490	500	60 억	842461	N	N	0	N	N
19	20250122	150235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14160	-360	5	-2.48	530002330	37317	134.37	14520	14520	14050	18870	10170	14520	14202.70	7.28	-5564	15426	14972	14746	14292	14066	14860	14180	61	4350	500	9870	10	1	11569113	1638	26.77	0.37	12	0.32	529.00	38064.00	28450	20240115	-50.23	11920	20241209	18.79	15400	-8.05	20250117	12670	11.76	20250102	28400	-50.14	20240205	11920	18.79	20241209	0.55	N	008490	500	60 억	842461	N	N	0	N	N
20	20250122	140234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14100	-420	5	-2.89	493773770	34749	125.12	14520	14520	14050	18870	10170	14520	14209.73	7.28	-5636	15426	14972	14746	14292	14066	14860	14180	61	4350	500	9870	10	1	11569113	1631	26.65	0.37	12	0.30	529.00	38064.00	28450	20240115	-50.44	11920	20241209	18.29	15400	-8.44	20250117	12670	11.29	20250102	28400	-50.35	20240205	11920	18.29	20241209	0.55	N	008490	500	60 억	842461	N	N	0	N	N
21	20250122	130235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	-370	5	-2.55	442881740	31137	112.12	14520	14520	14100	18870	10170	14520	14223.65	7.28	-5471	15426	14972	14746	14292	14066	14860	14180	61	4350	500	9870	10	1	11569113	1637	26.75	0.37	12	0.27	529.00	38064.00	28450	20240115	-50.26	11920	20241209	18.71	15400	-8.12	20250117	12670	11.68	20250102	28400	-50.18	20240205	11920	18.71	20241209	0.55	N	008490	500	60 억	842461	N	N	0	N	N
22	20250122	120234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14170	-350	5	-2.41	399495790	28075	101.09	14520	14520	14100	18870	10170	14520	14229.59	7.28	-4597	15426	14972	14746	14292	14066	14860	14180	61	4350	500	9870	10	1	11569113	1639	26.79	0.37	12	0.24	529.00	38064.00	28450	20240115	-50.19	11920	20241209	18.88	15400	-7.99	20250117	12670	11.84	20250102	28400	-50.11	20240205	11920	18.88	20241209	0.55	N	008490	500	60 억	842461	N	N	0	N	N
23	20250122	110234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14140	-380	5	-2.62	338390220	23758	85.55	14520	14520	14100	18870	10170	14520	14243.21	7.28	-4256	15426	14972	14746	14292	14066	14860	14180	61	4350	500	9870	10	1	11569113	1636	26.73	0.37	12	0.21	529.00	38064.00	28450	20240115	-50.30	11920	20241209	18.62	15400	-8.18	20250117	12670	11.60	20250102	28400	-50.21	20240205	11920	18.62	20241209	0.55	N	008490	500	60 억	842461	N	N	0	N	N
24	20250122	100234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14190	-330	5	-2.27	207893210	14563	52.44	14520	14520	14170	18870	10170	14520	14275.44	7.28	-2970	15426	14972	14746	14292	14066	14860	14180	61	4350	500	9870	10	1	11569113	1642	26.82	0.37	12	0.13	529.00	38064.00	28450	20240115	-50.12	11920	20241209	19.04	15400	-7.86	20250117	12670	12.00	20250102	28400	-50.04	20240205	11920	19.04	20241209	0.55	N	008490	500	60 억	842461	N	N	0	N	N
25	20250122	090235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14520	0	3	0.00	1655280	114	0.41	14520	14520	14520	18870	10170	14520	14520.00	7.28	-13	15426	14972	14746	14292	14066	14860	14180	61	4350	500	9870	10	1	11569113	1680	27.45	0.38	12	0.00	529.00	38064.00	28450	20240115	-48.96	11920	20241209	21.81	15400	-5.71	20250117	12670	14.60	20250102	28400	-48.87	20240205	11920	21.81	20241209	0.55	N	008490	500	60 억	842461	N	N	0	N	N
26	20250121	160234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14520	-310	5	-2.09	408945630	27766	87.54	14830	15200	14520	19270	10390	14830	14728.29	7.36	-8925	15576	15202	14976	14602	14376	15090	14490	61	4440	500	10080	10	1	11569113	1680	27.45	0.38	12	0.24	529.00	38064.00	28450	20240115	-48.96	11920	20241209	21.81	15400	-5.71	20250117	12670	14.60	20250102	28400	-48.87	20240205	11920	21.81	20241209	0.54	N	008490	500	60 억	851650	N	N	0	N	N
27	20250121	150235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	-270	5	-1.82	350388890	23745	74.87	14830	15200	14540	19270	10390	14830	14756.32	7.36	-8508	15576	15202	14976	14602	14376	15090	14490	61	4440	500	10080	10	1	11569113	1684	27.52	0.38	12	0.21	529.00	38064.00	28450	20240115	-48.82	11920	20241209	22.15	15400	-5.45	20250117	12670	14.92	20250102	28400	-48.73	20240205	11920	22.15	20241209	0.54	N	008490	500	60 억	851650	N	N	0	N	N
28	20250121	140235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	-270	5	-1.82	337626280	22868	72.10	14830	15200	14560	19270	10390	14830	14764.14	7.36	-8212	15576	15202	14976	14602	14376	15090	14490	61	4440	500	10080	10	1	11569113	1684	27.52	0.38	12	0.20	529.00	38064.00	28450	20240115	-48.82	11920	20241209	22.15	15400	-5.45	20250117	12670	14.92	20250102	28400	-48.73	20240205	11920	22.15	20241209	0.54	N	008490	500	60 억	851650	N	N	0	N	N
29	20250121	130234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	-210	5	-1.42	313727880	21230	66.94	14830	15200	14610	19270	10390	14830	14777.57	7.36	-7461	15576	15202	14976	14602	14376	15090	14490	61	4440	500	10080	10	1	11569113	1691	27.64	0.38	12	0.18	529.00	38064.00	28450	20240115	-48.61	11920	20241209	22.65	15400	-5.06	20250117	12670	15.39	20250102	28400	-48.52	20240205	11920	22.65	20241209	0.54	N	008490	500	60 억	851650	N	N	0	N	N
30	20250121	120231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14660	-170	5	-1.15	251806120	16998	53.59	14830	15200	14650	19270	10390	14830	14813.87	7.36	-5355	15576	15202	14976	14602	14376	15090	14490	61	4440	500	10080	10	1	11569113	1696	27.71	0.39	12	0.15	529.00	38064.00	28450	20240115	-48.47	11920	20241209	22.99	15400	-4.81	20250117	12670	15.71	20250102	28400	-48.38	20240205	11920	22.99	20241209	0.54	N	008490	500	60 억	851650	N	N	0	N	N
31	20250121	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14660	-170	5	-1.15	231855980	15637	49.30	14830	15200	14650	19270	10390	14830	14827.40	7.36	-4782	15576	15202	14976	14602	14376	15090	14490	61	4440	500	10080	10	1	11569113	1696	27.71	0.39	12	0.14	529.00	38064.00	28450	20240115	-48.47	11920	20241209	22.99	15400	-4.81	20250117	12670	15.71	20250102	28400	-48.38	20240205	11920	22.99	20241209	0.54	N	008490	500	60 억	851650	N	N	0	N	N
32	20250121	100224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	80	2	0.54	70083880	4674	14.74	14830	15200	14810	19270	10390	14830	14994.41	7.36	-2884	15576	15202	14976	14602	14376	15090	14490	61	4440	500	10080	10	1	11569113	1725	28.19	0.39	12	0.04	529.00	38064.00	28450	20240115	-47.59	11920	20241209	25.08	15400	-3.18	20250117	12670	17.68	20250102	28400	-47.50	20240205	11920	25.08	20241209	0.54	N	008490	500	60 억	851650	N	N	0	N	N
33	20250121	090235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14830	0	3	0.00	622860	42	0.13	14830	14830	14830	19270	10390	14830	14830.00	7.36	-5	15576	15202	14976	14602	14376	15090	14490	61	4440	500	10080	10	1	11569113	1716	28.03	0.39	12	0.00	529.00	38064.00	28450	20240115	-47.87	11920	20241209	24.41	15400	-3.70	20250117	12670	17.05	20250102	28400	-47.78	20240205	11920	24.41	20241209	0.54	N	008490	500	60 억	851650	N	N	0	N	N
34	20250120	160233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14830	-310	5	-2.05	471257300	31716	36.86	15350	15350	14750	19680	10600	15140	14858.66	7.41	-5431	16146	15642	14896	14392	13646	15895	14645	61	4540	500	10290	10	1	11569113	1716	28.03	0.39	12	0.27	529.00	38064.00	28450	20240111	-47.87	11920	20241209	24.41	15400	-3.70	20250117	12670	17.05	20250102	28400	-47.78	20240205	11920	24.41	20241209	0.55	N	008490	500	60 억	857507	N	N	0	N	N
35	20250120	150235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	-260	5	-1.72	461230660	31040	36.08	15350	15350	14750	19680	10600	15140	14859.24	7.41	-5131	16146	15642	14896	14392	13646	15895	14645	61	4540	500	10290	10	1	11569113	1721	28.13	0.39	12	0.27	529.00	38064.00	28450	20240111	-47.70	11920	20241209	24.83	15400	-3.38	20250117	12670	17.44	20250102	28400	-47.61	20240205	11920	24.83	20241209	0.55	N	008490	500	60 억	857507	N	N	0	N	N
36	20250120	140234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	-300	5	-1.98	404081780	27180	31.59	15350	15350	14750	19680	10600	15140	14866.88	7.41	-4389	16146	15642	14896	14392	13646	15895	14645	61	4540	500	10290	10	1	11569113	1717	28.05	0.39	12	0.23	529.00	38064.00	28450	20240111	-47.84	11920	20241209	24.50	15400	-3.64	20250117	12670	17.13	20250102	28400	-47.75	20240205	11920	24.50	20241209	0.55	N	008490	500	60 억	857507	N	N	0	N	N
37	20250120	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14940	-200	5	-1.32	331250750	22262	25.87	15350	15350	14750	19680	10600	15140	14879.65	7.41	-4630	16146	15642	14896	14392	13646	15895	14645	61	4540	500	10290	10	1	11569113	1728	28.24	0.39	12	0.19	529.00	38064.00	28450	20240111	-47.49	11920	20241209	25.34	15400	-2.99	20250117	12670	17.92	20250102	28400	-47.39	20240205	11920	25.34	20241209	0.55	N	008490	500	60 억	857507	N	N	0	N	N
38	20250120	120234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	-260	5	-1.72	309149640	20779	24.15	15350	15350	14750	19680	10600	15140	14877.98	7.41	-4682	16146	15642	14896	14392	13646	15895	14645	61	4540	500	10290	10	1	11569113	1721	28.13	0.39	12	0.18	529.00	38064.00	28450	20240111	-47.70	11920	20241209	24.83	15400	-3.38	20250117	12670	17.44	20250102	28400	-47.61	20240205	11920	24.83	20241209	0.55	N	008490	500	60 억	857507	N	N	0	N	N
39	20250120	110234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	-260	5	-1.72	253800060	17061	19.83	15350	15350	14750	19680	10600	15140	14876.04	7.41	-4398	16146	15642	14896	14392	13646	15895	14645	61	4540	500	10290	10	1	11569113	1721	28.13	0.39	12	0.15	529.00	38064.00	28450	20240111	-47.70	11920	20241209	24.83	15400	-3.38	20250117	12670	17.44	20250102	28400	-47.61	20240205	11920	24.83	20241209	0.55	N	008490	500	60 억	857507	N	N	0	N	N
40	20250120	100234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14790	-350	5	-2.31	196355660	13172	15.31	15350	15350	14750	19680	10600	15140	14907.05	7.41	-3339	16146	15642	14896	14392	13646	15895	14645	61	4540	500	10290	10	1	11569113	1711	27.96	0.39	12	0.11	529.00	38064.00	28450	20240111	-48.01	11920	20241209	24.08	15400	-3.96	20250117	12670	16.73	20250102	28400	-47.92	20240205	11920	24.08	20241209	0.55	N	008490	500	60 억	857507	N	N	0	N	N
41	20250120	090234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	-40	5	-0.26	24322710	1604	1.86	15350	15350	15100	19680	10600	15140	15163.78	7.41	-1243	16146	15642	14896	14392	13646	15895	14645	61	4540	500	10290	10	1	11569113	1747	28.54	0.40	12	0.01	529.00	38064.00	28450	20240111	-46.92	11920	20241209	26.68	15400	-1.95	20250117	12670	19.18	20250102	28400	-46.83	20240205	11920	26.68	20241209	0.55	N	008490	500	60 억	857507	N	N	0	N	N
42	20250117	160233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	760	2	5.29	1286953740	85749	259.32	14340	15400	14150	18690	10070	14380	15008.13	7.36	5648	14826	14602	14156	13932	13486	14715	14045	61	4310	500	9770	10	1	11569113	1752	28.62	0.40	12	0.74	529.00	38064.00	28450	20240111	-46.78	11920	20241209	27.01	15400	-1.69	20250117	12670	19.49	20250102	28400	-46.69	20240205	11920	27.01	20241209	0.47	N	008490	500	60 억	851071	N	N	4	N	N
43	20250117	150233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	880	2	6.12	1204806270	80337	242.95	14340	15400	14150	18690	10070	14380	14996.90	7.36	5744	14826	14602	14156	13932	13486	14715	14045	61	4310	500	9770	10	1	11569113	1765	28.85	0.40	12	0.69	529.00	38064.00	28450	20240111	-46.36	11920	20241209	28.02	15400	-0.91	20250117	12670	20.44	20250102	28400	-46.27	20240205	11920	28.02	20241209	0.47	N	008490	500	60 억	851071	N	N	4	N	N
44	20250117	140234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	880	2	6.12	1149345250	76694	231.94	14340	15400	14150	18690	10070	14380	14986.12	7.36	5578	14826	14602	14156	13932	13486	14715	14045	61	4310	500	9770	10	1	11569113	1765	28.85	0.40	12	0.66	529.00	38064.00	28450	20240111	-46.36	11920	20241209	28.02	15400	-0.91	20250117	12670	20.44	20250102	28400	-46.27	20240205	11920	28.02	20241209	0.47	N	008490	500	60 억	851071	N	N	4	N	N
45	20250117	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	790	2	5.49	961990310	64435	194.86	14340	15210	14150	18690	10070	14380	14929.62	7.36	6326	14826	14602	14156	13932	13486	14715	14045	61	4310	500	9770	10	1	11569113	1755	28.68	0.40	12	0.56	529.00	38064.00	28450	20240111	-46.68	11920	20241209	27.27	15210	-0.26	20250117	12670	19.73	20250102	28400	-46.58	20240205	11920	27.27	20241209	0.47	N	008490	500	60 억	851071	N	N	4	N	N
46	20250117	120233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15120	740	2	5.15	876536730	58750	177.67	14340	15210	14150	18690	10070	14380	14919.77	7.36	7711	14826	14602	14156	13932	13486	14715	14045	61	4310	500	9770	10	1	11569113	1749	28.58	0.40	12	0.51	529.00	38064.00	28450	20240111	-46.85	11920	20241209	26.85	15210	-0.59	20250117	12670	19.34	20250102	28400	-46.76	20240205	11920	26.85	20241209	0.47	N	008490	500	60 억	851071	N	N	4	N	N
47	20250117	110233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	690	2	4.80	665642130	44808	135.51	14340	15090	14150	18690	10070	14380	14855.43	7.36	6168	14826	14602	14156	13932	13486	14715	14045	61	4310	500	9770	10	1	11569113	1743	28.49	0.40	12	0.39	529.00	38064.00	28450	20240111	-47.03	11920	20241209	26.43	15090	-0.13	20250117	12670	18.94	20250102	28400	-46.94	20240205	11920	26.43	20241209	0.47	N	008490	500	60 억	851071	N	N	4	N	N
48	20250117	100234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14940	560	2	3.89	522296800	35248	106.60	14340	15070	14150	18690	10070	14380	14817.77	7.36	6767	14826	14602	14156	13932	13486	14715	14045	61	4310	500	9770	10	1	11569113	1728	28.24	0.39	12	0.30	529.00	38064.00	28450	20240111	-47.49	11920	20241209	25.34	15070	-0.86	20250117	12670	17.92	20250102	28400	-47.39	20240205	11920	25.34	20241209	0.47	N	008490	500	60 억	851071	N	N	4	N	N
49	20250117	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	-140	5	-0.97	2126960	149	0.45	14340	14340	14230	18690	10070	14380	14274.90	7.36	-71	14826	14602	14156	13932	13486	14715	14045	61	4310	500	9770	10	1	11569113	1647	26.92	0.37	12	0.00	529.00	38064.00	28450	20240111	-49.95	11920	20241209	19.46	14870	-4.24	20250113	12670	12.39	20250102	28400	-49.86	20240205	11920	19.46	20241209	0.47	N	008490	500	60 억	851071	N	N	4	N	N
50	20250116	160232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14380	660	2	4.81	466977060	33037	129.86	13790	14380	13710	17830	9610	13720	14134.15	7.30	5067	14233	13976	13823	13566	13413	13900	13490	61	4110	500	9320	10	1	11569113	1664	27.18	0.38	12	0.29	529.00	38064.00	28850	20240109	-50.16	11920	20241209	20.64	14870	-3.30	20250113	12670	13.50	20250102	28450	-49.46	20240116	11920	20.64	20241209	0.46	N	008490	500	60 억	844235	N	N	4	N	N
51	20250116	150222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14200	480	2	3.50	431156810	30533	120.01	13790	14360	13710	17830	9610	13720	14121.01	7.30	4835	14233	13976	13823	13566	13413	13900	13490	61	4110	500	9320	10	1	11569113	1643	26.84	0.37	12	0.26	529.00	38064.00	28850	20240109	-50.78	11920	20241209	19.13	14870	-4.51	20250113	12670	12.08	20250102	28450	-50.09	20240116	11920	19.13	20241209	0.46	N	008490	500	60 억	844235	N	N	0	N	N
52	20250116	140233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	560	2	4.08	368950510	26144	102.76	13790	14360	13710	17830	9610	13720	14112.24	7.30	5518	14233	13976	13823	13566	13413	13900	13490	61	4110	500	9320	10	1	11569113	1652	26.99	0.38	12	0.23	529.00	38064.00	28850	20240109	-50.50	11920	20241209	19.80	14870	-3.97	20250113	12670	12.71	20250102	28450	-49.81	20240116	11920	19.80	20241209	0.46	N	008490	500	60 억	844235	N	N	0	N	N
53	20250116	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	580	2	4.23	292497970	20804	81.77	13790	14330	13710	17830	9610	13720	14059.70	7.30	3639	14233	13976	13823	13566	13413	13900	13490	61	4110	500	9320	10	1	11569113	1654	27.03	0.38	12	0.18	529.00	38064.00	28850	20240109	-50.43	11920	20241209	19.97	14870	-3.83	20250113	12670	12.87	20250102	28450	-49.74	20240116	11920	19.97	20241209	0.46	N	008490	500	60 억	844235	N	N	0	N	N
54	20250116	120233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	460	2	3.35	193929910	13898	54.63	13790	14180	13710	17830	9610	13720	13953.80	7.30	2157	14233	13976	13823	13566	13413	13900	13490	61	4110	500	9320	10	1	11569113	1641	26.81	0.37	12	0.12	529.00	38064.00	28850	20240109	-50.85	11920	20241209	18.96	14870	-4.64	20250113	12670	11.92	20250102	28450	-50.16	20240116	11920	18.96	20241209	0.46	N	008490	500	60 억	844235	N	N	0	N	N
55	20250116	110233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14050	330	2	2.41	132175040	9522	37.43	13790	14110	13710	17830	9610	13720	13881.02	7.30	427	14233	13976	13823	13566	13413	13900	13490	61	4110	500	9320	10	1	11569113	1625	26.56	0.37	12	0.08	529.00	38064.00	28850	20240109	-51.30	11920	20241209	17.87	14870	-5.51	20250113	12670	10.89	20250102	28450	-50.62	20240116	11920	17.87	20241209	0.46	N	008490	500	60 억	844235	N	N	0	N	N
56	20250116	100233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	210	2	1.53	87218490	6316	24.83	13790	13970	13710	17830	9610	13720	13809.13	7.30	739	14233	13976	13823	13566	13413	13900	13490	61	4110	500	9320	10	1	11569113	1612	26.33	0.37	12	0.05	529.00	38064.00	28850	20240109	-51.72	11920	20241209	16.86	14870	-6.32	20250113	12670	9.94	20250102	28450	-51.04	20240116	11920	16.86	20241209	0.46	N	008490	500	60 억	844235	N	N	0	N	N
57	20250116	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	70	2	0.51	1489320	108	0.42	13790	13790	13790	17830	9610	13720	13790.00	7.30	-5	14233	13976	13823	13566	13413	13900	13490	61	4110	500	9320	10	1	11569113	1595	26.07	0.36	12	0.00	529.00	38064.00	28850	20240109	-52.20	11920	20241209	15.69	14870	-7.26	20250113	12670	8.84	20250102	28450	-51.53	20240116	11920	15.69	20241209	0.46	N	008490	500	60 억	844235	N	N	0	N	N
58	20250115	160233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	-250	5	-1.79	351166640	25386	32.16	14010	14080	13670	18160	9780	13970	13833.13	7.41	-2718	14770	14370	14080	13680	13390	14570	13880	61	4190	500	9490	10	1	11569113	1587	25.94	0.36	12	0.22	529.00	38064.00	28850	20240109	-52.44	11920	20241209	15.10	14870	-7.73	20250113	12670	8.29	20250102	28450	-51.78	20240115	11920	15.10	20241209	0.38	N	008490	500	60 억	857755	N	N	0	N	N
59	20250115	150233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13780	-190	5	-1.36	294309720	21239	26.90	14010	14080	13750	18160	9780	13970	13857.04	7.41	-2568	14770	14370	14080	13680	13390	14570	13880	61	4190	500	9490	10	1	11569113	1594	26.05	0.36	12	0.18	529.00	38064.00	28850	20240109	-52.24	11920	20241209	15.60	14870	-7.33	20250113	12670	8.76	20250102	28450	-51.56	20240115	11920	15.60	20241209	0.38	N	008490	500	60 억	857755	N	N	0	N	N
60	20250115	140234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	-150	5	-1.07	238150860	17164	21.74	14010	14080	13800	18160	9780	13970	13875.02	7.41	-3155	14770	14370	14080	13680	13390	14570	13880	61	4190	500	9490	10	1	11569113	1599	26.12	0.36	12	0.15	529.00	38064.00	28850	20240109	-52.10	11920	20241209	15.94	14870	-7.06	20250113	12670	9.08	20250102	28450	-51.42	20240115	11920	15.94	20241209	0.38	N	008490	500	60 억	857755	N	N	0	N	N
61	20250115	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13850	-120	5	-0.86	211751230	15255	19.32	14010	14080	13800	18160	9780	13970	13880.78	7.41	-2977	14770	14370	14080	13680	13390	14570	13880	61	4190	500	9490	10	1	11569113	1602	26.18	0.36	12	0.13	529.00	38064.00	28850	20240109	-51.99	11920	20241209	16.19	14870	-6.86	20250113	12670	9.31	20250102	28450	-51.32	20240115	11920	16.19	20241209	0.38	N	008490	500	60 억	857755	N	N	0	N	N
62	20250115	120233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	-140	5	-1.00	176361580	12694	16.08	14010	14080	13820	18160	9780	13970	13893.30	7.41	-2811	14770	14370	14080	13680	13390	14570	13880	61	4190	500	9490	10	1	11569113	1600	26.14	0.36	12	0.11	529.00	38064.00	28850	20240109	-52.06	11920	20241209	16.02	14870	-6.99	20250113	12670	9.16	20250102	28450	-51.39	20240115	11920	16.02	20241209	0.38	N	008490	500	60 억	857755	N	N	0	N	N
63	20250115	110233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13840	-130	5	-0.93	145687930	10478	13.27	14010	14080	13820	18160	9780	13970	13904.17	7.41	-2654	14770	14370	14080	13680	13390	14570	13880	61	4190	500	9490	10	1	11569113	1601	26.16	0.36	12	0.09	529.00	38064.00	28850	20240109	-52.03	11920	20241209	16.11	14870	-6.93	20250113	12670	9.23	20250102	28450	-51.35	20240115	11920	16.11	20241209	0.38	N	008490	500	60 억	857755	N	N	0	N	N
64	20250115	100232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13890	-80	5	-0.57	102810210	7390	9.36	14010	14080	13840	18160	9780	13970	13912.07	7.41	-1347	14770	14370	14080	13680	13390	14570	13880	61	4190	500	9490	10	1	11569113	1607	26.26	0.36	12	0.06	529.00	38064.00	28850	20240109	-51.85	11920	20241209	16.53	14870	-6.59	20250113	12670	9.63	20250102	28450	-51.18	20240115	11920	16.53	20241209	0.38	N	008490	500	60 억	857755	N	N	0	N	N
65	20250115	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	-20	5	-0.14	30072960	2148	2.72	14010	14080	13950	18160	9780	13970	14000.45	7.41	-1186	14770	14370	14080	13680	13390	14570	13880	61	4190	500	9490	10	1	11569113	1614	26.37	0.37	12	0.02	529.00	38064.00	28850	20240109	-51.65	11920	20241209	17.03	14870	-6.19	20250113	12670	10.10	20250102	28450	-50.97	20240115	11920	17.03	20241209	0.38	N	008490	500	60 억	857755	N	N	0	N	N
66	20250114	160231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13970	130	2	0.94	1113113050	78828	28.56	13860	14480	13790	17990	9690	13840	14120.95	7.51	-12093	15733	14786	13923	12976	12113	15260	13450	61	4150	500	9410	10	1	11569113	1616	26.41	0.37	12	0.68	529.00	38064.00	29050	20240105	-51.91	11920	20241209	17.20	14870	-6.05	20250113	12670	10.26	20250102	28450	-50.90	20240115	11920	17.20	20241209	0.37	N	008490	500	60 억	868535	N	N	9	N	N
67	20250114	150232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	110	2	0.79	1082986730	76669	27.77	13860	14480	13790	17990	9690	13840	14125.66	7.51	-11347	15733	14786	13923	12976	12113	15260	13450	61	4150	500	9410	10	1	11569113	1614	26.37	0.37	12	0.66	529.00	38064.00	29050	20240105	-51.98	11920	20241209	17.03	14870	-6.19	20250113	12670	10.10	20250102	28450	-50.97	20240115	11920	17.03	20241209	0.37	N	008490	500	60 억	868535	N	N	9	N	N
68	20250114	140232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14090	250	2	1.81	1037339480	73404	26.59	13860	14480	13790	17990	9690	13840	14132.11	7.51	-10302	15733	14786	13923	12976	12113	15260	13450	61	4150	500	9410	10	1	11569113	1630	26.64	0.37	12	0.63	529.00	38064.00	29050	20240105	-51.50	11920	20241209	18.20	14870	-5.25	20250113	12670	11.21	20250102	28450	-50.47	20240115	11920	18.20	20241209	0.37	N	008490	500	60 억	868535	N	N	9	N	N
69	20250114	130232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13810	-30	5	-0.22	971650130	68680	24.88	13860	14480	13810	17990	9690	13840	14147.71	7.51	-10364	15733	14786	13923	12976	12113	15260	13450	61	4150	500	9410	10	1	11569113	1598	26.11	0.36	12	0.59	529.00	38064.00	29050	20240105	-52.46	11920	20241209	15.86	14870	-7.13	20250113	12670	9.00	20250102	28450	-51.46	20240115	11920	15.86	20241209	0.37	N	008490	500	60 억	868535	N	N	9	N	N
70	20250114	120231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	40	2	0.29	905662180	63921	23.16	13860	14480	13830	17990	9690	13840	14168.70	7.51	-9081	15733	14786	13923	12976	12113	15260	13450	61	4150	500	9410	10	1	11569113	1606	26.24	0.36	12	0.55	529.00	38064.00	29050	20240105	-52.22	11920	20241209	16.44	14870	-6.66	20250113	12670	9.55	20250102	28450	-51.21	20240115	11920	16.44	20241209	0.37	N	008490	500	60 억	868535	N	N	9	N	N
71	20250114	110233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	40	2	0.29	852109130	60069	21.76	13860	14480	13830	17990	9690	13840	14185.78	7.51	-7963	15733	14786	13923	12976	12113	15260	13450	61	4150	500	9410	10	1	11569113	1606	26.24	0.36	12	0.52	529.00	38064.00	29050	20240105	-52.22	11920	20241209	16.44	14870	-6.66	20250113	12670	9.55	20250102	28450	-51.21	20240115	11920	16.44	20241209	0.37	N	008490	500	60 억	868535	N	N	9	N	N
72	20250114	100231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	70	2	0.51	737179100	51787	18.76	13860	14480	13840	17990	9690	13840	14235.19	7.51	-7076	15733	14786	13923	12976	12113	15260	13450	61	4150	500	9410	10	1	11569113	1609	26.29	0.37	12	0.45	529.00	38064.00	29050	20240105	-52.12	11920	20241209	16.69	14870	-6.46	20250113	12670	9.79	20250102	28450	-51.11	20240115	11920	16.69	20241209	0.37	N	008490	500	60 억	868535	N	N	9	N	N
73	20250114	090231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	400	2	2.89	96973050	6913	2.50	13860	14240	13840	17990	9690	13840	14028.92	7.51	2767	15733	14786	13923	12976	12113	15260	13450	61	4150	500	9410	10	1	11569113	1647	26.92	0.37	12	0.06	529.00	38064.00	29050	20240105	-50.98	11920	20241209	19.46	14870	-4.24	20250113	12670	12.39	20250102	28450	-49.95	20240115	11920	19.46	20241209	0.37	N	008490	500	60 억	868535	N	N	9	N	N
74	20250113	160229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13840	780	2	5.97	3866222130	275252	2852.65	13210	14870	13060	16970	9150	13060	14046.19	7.82	-35905	13400	13230	13120	12950	12840	13175	12895	61	3910	500	8880	10	1	11569113	1601	26.16	0.36	12	2.38	529.00	38064.00	29200	20240104	-52.60	11920	20241209	16.11	14870	-6.93	20250113	12670	9.23	20250102	28450	-51.35	20240115	11920	16.11	20241209	0.39	N	008490	500	60 억	905105	N	N	9	N	N
75	20250113	150231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13770	710	2	5.44	3787023520	269527	2793.32	13210	14870	13060	16970	9150	13060	14050.63	7.82	-34503	13400	13230	13120	12950	12840	13175	12895	61	3910	500	8880	10	1	11569113	1593	26.03	0.36	12	2.33	529.00	38064.00	29200	20240104	-52.84	11920	20241209	15.52	14870	-7.40	20250113	12670	8.68	20250102	28450	-51.60	20240115	11920	15.52	20241209	0.39	N	008490	500	60 억	905105	N	N	5	N	N
76	20250113	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13840	780	2	5.97	3726192870	265124	2747.68	13210	14870	13060	16970	9150	13060	14054.53	7.82	-33753	13400	13230	13120	12950	12840	13175	12895	61	3910	500	8880	10	1	11569113	1601	26.16	0.36	12	2.29	529.00	38064.00	29200	20240104	-52.60	11920	20241209	16.11	14870	-6.93	20250113	12670	9.23	20250102	28450	-51.35	20240115	11920	16.11	20241209	0.39	N	008490	500	60 억	905105	N	N	5	N	N
77	20250113	130227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	770	2	5.90	3501643650	248852	2579.04	13210	14870	13060	16970	9150	13060	14071.19	7.82	-30885	13400	13230	13120	12950	12840	13175	12895	61	3910	500	8880	10	1	11569113	1600	26.14	0.36	12	2.15	529.00	38064.00	29200	20240104	-52.64	11920	20241209	16.02	14870	-6.99	20250113	12670	9.16	20250102	28450	-51.39	20240115	11920	16.02	20241209	0.39	N	008490	500	60 억	905105	N	N	5	N	N
78	20250113	120228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	940	2	7.20	3075881420	218186	2261.23	13210	14870	13060	16970	9150	13060	14097.52	7.82	-34632	13400	13230	13120	12950	12840	13175	12895	61	3910	500	8880	10	1	11569113	1620	26.47	0.37	12	1.89	529.00	38064.00	29200	20240104	-52.05	11920	20241209	17.45	14870	-5.85	20250113	12670	10.50	20250102	28450	-50.79	20240115	11920	17.45	20241209	0.39	N	008490	500	60 억	905105	N	N	5	N	N
79	20250113	110228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13870	810	2	6.20	1651305250	118451	1227.60	13210	14530	13060	16970	9150	13060	13940.83	7.82	-18690	13400	13230	13120	12950	12840	13175	12895	61	3910	500	8880	10	1	11569113	1605	26.22	0.36	12	1.02	529.00	38064.00	29200	20240104	-52.50	11920	20241209	16.36	14530	-4.54	20250113	12670	9.47	20250102	28450	-51.25	20240115	11920	16.36	20241209	0.39	N	008490	500	60 억	905105	N	N	5	N	N
80	20250113	100228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13830	770	2	5.90	1349162540	96441	999.49	13210	14530	13060	16970	9150	13060	13989.51	7.82	-8827	13400	13230	13120	12950	12840	13175	12895	61	3910	500	8880	10	1	11569113	1600	26.14	0.36	12	0.83	529.00	38064.00	29200	20240104	-52.64	11920	20241209	16.02	14530	-4.82	20250113	12670	9.16	20250102	28450	-51.39	20240115	11920	16.02	20241209	0.39	N	008490	500	60 억	905105	N	N	5	N	N
81	20250113	090229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13210	150	2	1.15	554820	42	0.44	13210	13210	13210	16970	9150	13060	13210.00	7.82	-11	13400	13230	13120	12950	12840	13175	12895	61	3910	500	8880	10	1	11569113	1528	24.97	0.35	12	0.00	529.00	38064.00	29200	20240104	-54.76	11920	20241209	10.82	13470	-1.93	20250107	12670	4.26	20250102	28450	-53.57	20240115	11920	10.82	20241209	0.39	N	008490	500	60 억	905105	N	N	5	N	N
82	20250110	160227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	-90	5	-0.68	123549790	9417	48.51	13200	13290	13010	17090	9210	13150	13119.87	7.83	-2125	13430	13290	13190	13050	12950	13240	13000	61	3940	500	8940	10	1	11569113	1511	24.69	0.34	12	0.08	529.00	38064.00	29700	20240103	-56.03	11920	20241209	9.56	13470	-3.04	20250107	12670	3.08	20250102	28450	-54.09	20240111	11920	9.56	20241209	0.38	N	008490	500	60 억	906032	N	N	5	N	N
83	20250110	150227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-30	5	-0.23	100756730	7673	39.53	13200	13290	13010	17090	9210	13150	13131.33	7.83	-536	13430	13290	13190	13050	12950	13240	13000	61	3940	500	8940	10	1	11569113	1518	24.80	0.34	12	0.07	529.00	38064.00	29700	20240103	-55.82	11920	20241209	10.07	13470	-2.60	20250107	12670	3.55	20250102	28450	-53.88	20240111	11920	10.07	20241209	0.38	N	008490	500	60 억	906032	N	N	18	N	N
84	20250110	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	10	2	0.08	95026550	7237	37.28	13200	13290	13010	17090	9210	13150	13130.65	7.83	-610	13430	13290	13190	13050	12950	13240	13000	61	3940	500	8940	10	1	11569113	1522	24.88	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.69	11920	20241209	10.40	13470	-2.30	20250107	12670	3.87	20250102	28450	-53.74	20240111	11920	10.40	20241209	0.38	N	008490	500	60 억	906032	N	N	18	N	N
85	20250110	130227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-30	5	-0.23	80672110	6145	31.66	13200	13290	13010	17090	9210	13150	13128.09	7.83	-391	13430	13290	13190	13050	12950	13240	13000	61	3940	500	8940	10	1	11569113	1518	24.80	0.34	12	0.05	529.00	38064.00	29700	20240103	-55.82	11920	20241209	10.07	13470	-2.60	20250107	12670	3.55	20250102	28450	-53.88	20240111	11920	10.07	20241209	0.38	N	008490	500	60 억	906032	N	N	18	N	N
86	20250110	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	-40	5	-0.30	76266930	5809	29.93	13200	13290	13010	17090	9210	13150	13129.10	7.83	-424	13430	13290	13190	13050	12950	13240	13000	61	3940	500	8940	10	1	11569113	1517	24.78	0.34	12	0.05	529.00	38064.00	29700	20240103	-55.86	11920	20241209	9.98	13470	-2.67	20250107	12670	3.47	20250102	28450	-53.92	20240111	11920	9.98	20241209	0.38	N	008490	500	60 억	906032	N	N	18	N	N
87	20250110	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13230	80	2	0.61	18266190	1385	7.14	13200	13290	13100	17090	9210	13150	13188.58	7.83	-366	13430	13290	13190	13050	12950	13240	13000	61	3940	500	8940	10	1	11569113	1531	25.01	0.35	12	0.01	529.00	38064.00	29700	20240103	-55.45	11920	20241209	10.99	13470	-1.78	20250107	12670	4.42	20250102	28450	-53.50	20240111	11920	10.99	20241209	0.38	N	008490	500	60 억	906032	N	N	18	N	N
88	20250110	100227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	10	2	0.08	16071590	1219	6.28	13200	13290	13100	17090	9210	13150	13184.24	7.83	-291	13430	13290	13190	13050	12950	13240	13000	61	3940	500	8940	10	1	11569113	1522	24.88	0.35	12	0.01	529.00	38064.00	29700	20240103	-55.69	11920	20241209	10.40	13470	-2.30	20250107	12670	3.87	20250102	28450	-53.74	20240111	11920	10.40	20241209	0.38	N	008490	500	60 억	906032	N	N	18	N	N
89	20250110	090228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	50	2	0.38	92400	7	0.04	13200	13200	13200	17090	9210	13150	13200.00	7.83	0	13430	13290	13190	13050	12950	13240	13000	61	3940	500	8940	10	1	11569113	1527	24.95	0.35	12	0.00	529.00	38064.00	29700	20240103	-55.56	11920	20241209	10.74	13470	-2.00	20250107	12670	4.18	20250102	28450	-53.60	20240111	11920	10.74	20241209	0.38	N	008490	500	60 억	906032	N	N	18	N	N
90	20250109	160226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	-220	5	-1.65	255420140	19410	269.55	13230	13330	13090	17380	9360	13370	13159.20	7.85	-1497	13576	13472	13266	13162	12956	13525	13215	61	4010	500	9090	10	1	11569113	1521	24.86	0.35	12	0.17	529.00	38064.00	29700	20240103	-55.72	11920	20241209	10.32	13470	-2.38	20250107	12670	3.79	20250102	28850	-54.42	20240109	11920	10.32	20241209	0.34	N	008490	500	60 억	907738	N	N	18	N	N
91	20250109	150227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	-180	5	-1.35	196142160	14893	206.82	13230	13330	13090	17380	9360	13370	13170.09	7.85	-1934	13576	13472	13266	13162	12956	13525	13215	61	4010	500	9090	10	1	11569113	1526	24.93	0.35	12	0.13	529.00	38064.00	29700	20240103	-55.59	11920	20241209	10.65	13470	-2.08	20250107	12670	4.10	20250102	28850	-54.28	20240109	11920	10.65	20241209	0.34	N	008490	500	60 억	907738	N	N	21	N	N
92	20250109	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	-180	5	-1.35	186749500	14182	196.94	13230	13330	13090	17380	9360	13370	13168.07	7.85	-1752	13576	13472	13266	13162	12956	13525	13215	61	4010	500	9090	10	1	11569113	1526	24.93	0.35	12	0.12	529.00	38064.00	29700	20240103	-55.59	11920	20241209	10.65	13470	-2.08	20250107	12670	4.10	20250102	28850	-54.28	20240109	11920	10.65	20241209	0.34	N	008490	500	60 억	907738	N	N	21	N	N
93	20250109	130227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	-180	5	-1.35	175691420	13344	185.31	13230	13330	13090	17380	9360	13370	13166.32	7.85	-1526	13576	13472	13266	13162	12956	13525	13215	61	4010	500	9090	10	1	11569113	1526	24.93	0.35	12	0.12	529.00	38064.00	29700	20240103	-55.59	11920	20241209	10.65	13470	-2.08	20250107	12670	4.10	20250102	28850	-54.28	20240109	11920	10.65	20241209	0.34	N	008490	500	60 억	907738	N	N	21	N	N
94	20250109	120226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	-180	5	-1.35	169018580	12838	178.28	13230	13330	13090	17380	9360	13370	13165.49	7.85	-1353	13576	13472	13266	13162	12956	13525	13215	61	4010	500	9090	10	1	11569113	1526	24.93	0.35	12	0.11	529.00	38064.00	29700	20240103	-55.59	11920	20241209	10.65	13470	-2.08	20250107	12670	4.10	20250102	28850	-54.28	20240109	11920	10.65	20241209	0.34	N	008490	500	60 억	907738	N	N	21	N	N
95	20250109	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	-200	5	-1.50	140390580	10664	148.09	13230	13330	13090	17380	9360	13370	13164.91	7.85	-948	13576	13472	13266	13162	12956	13525	13215	61	4010	500	9090	10	1	11569113	1524	24.90	0.35	12	0.09	529.00	38064.00	29700	20240103	-55.66	11920	20241209	10.49	13470	-2.23	20250107	12670	3.95	20250102	28850	-54.35	20240109	11920	10.49	20241209	0.34	N	008490	500	60 억	907738	N	N	21	N	N
96	20250109	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	-240	5	-1.80	127396920	9677	134.38	13230	13330	13090	17380	9360	13370	13164.92	7.85	-535	13576	13472	13266	13162	12956	13525	13215	61	4010	500	9090	10	1	11569113	1519	24.82	0.34	12	0.08	529.00	38064.00	29700	20240103	-55.79	11920	20241209	10.15	13470	-2.52	20250107	12670	3.63	20250102	28850	-54.49	20240109	11920	10.15	20241209	0.34	N	008490	500	60 억	907738	N	N	21	N	N
97	20250109	090227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	-130	5	-0.97	1336240	101	1.40	13230	13240	13230	17380	9360	13370	13230.10	7.85	0	13576	13472	13266	13162	12956	13525	13215	61	4010	500	9090	10	1	11569113	1532	25.03	0.35	12	0.00	529.00	38064.00	29700	20240103	-55.42	11920	20241209	11.07	13470	-1.71	20250107	12670	4.50	20250102	28850	-54.11	20240109	11920	11.07	20241209	0.34	N	008490	500	60 억	907738	N	N	21	N	N
98	20250108	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13370	210	2	1.60	95341400	7196	45.79	13130	13370	13060	17100	9220	13160	13249.22	7.85	-288	13626	13392	13236	13002	12846	13315	12925	61	3940	500	8940	10	1	11569113	1547	25.27	0.35	12	0.06	529.00	38064.00	29700	20240103	-54.98	11920	20241209	12.16	13470	-0.74	20250107	12670	5.52	20250102	28850	-53.66	20240109	11920	12.16	20241209	0.32	N	008490	500	60 억	907899	N	N	21	N	N
99	20250108	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	90	2	0.68	87481340	6604	42.02	13130	13370	13060	17100	9220	13160	13246.72	7.85	-501	13626	13392	13236	13002	12846	13315	12925	61	3940	500	8940	10	1	11569113	1533	25.05	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.39	11920	20241209	11.16	13470	-1.63	20250107	12670	4.58	20250102	28850	-54.07	20240109	11920	11.16	20241209	0.32	N	008490	500	60 억	907899	N	N	7	N	N
100	20250108	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13260	100	2	0.76	59935720	4526	28.80	13130	13370	13060	17100	9220	13160	13242.54	7.85	-996	13626	13392	13236	13002	12846	13315	12925	61	3940	500	8940	10	1	11569113	1534	25.07	0.35	12	0.04	529.00	38064.00	29700	20240103	-55.35	11920	20241209	11.24	13470	-1.56	20250107	12670	4.66	20250102	28850	-54.04	20240109	11920	11.24	20241209	0.32	N	008490	500	60 억	907899	N	N	7	N	N
101	20250108	130228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	160	2	1.22	40163720	3042	19.36	13130	13350	13060	17100	9220	13160	13203.06	7.85	-736	13626	13392	13236	13002	12846	13315	12925	61	3940	500	8940	10	1	11569113	1541	25.18	0.35	12	0.03	529.00	38064.00	29700	20240103	-55.15	11920	20241209	11.74	13470	-1.11	20250107	12670	5.13	20250102	28850	-53.83	20240109	11920	11.74	20241209	0.32	N	008490	500	60 억	907899	N	N	7	N	N
102	20250108	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	150	2	1.14	33143650	2515	16.00	13130	13320	13060	17100	9220	13160	13178.39	7.85	-634	13626	13392	13236	13002	12846	13315	12925	61	3940	500	8940	10	1	11569113	1540	25.16	0.35	12	0.02	529.00	38064.00	29700	20240103	-55.19	11920	20241209	11.66	13470	-1.19	20250107	12670	5.05	20250102	28850	-53.86	20240109	11920	11.66	20241209	0.32	N	008490	500	60 억	907899	N	N	7	N	N
103	20250108	110225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	130	2	0.99	29698420	2256	14.35	13130	13290	13060	17100	9220	13160	13164.19	7.85	-538	13626	13392	13236	13002	12846	13315	12925	61	3940	500	8940	10	1	11569113	1538	25.12	0.35	12	0.02	529.00	38064.00	29700	20240103	-55.25	11920	20241209	11.49	13470	-1.34	20250107	12670	4.89	20250102	28850	-53.93	20240109	11920	11.49	20241209	0.32	N	008490	500	60 억	907899	N	N	7	N	N
104	20250108	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	-10	5	-0.08	25789810	1960	12.47	13130	13230	13060	17100	9220	13160	13158.07	7.85	-482	13626	13392	13236	13002	12846	13315	12925	61	3940	500	8940	10	1	11569113	1521	24.86	0.35	12	0.02	529.00	38064.00	29700	20240103	-55.72	11920	20241209	10.32	13470	-2.38	20250107	12670	3.79	20250102	28850	-54.42	20240109	11920	10.32	20241209	0.32	N	008490	500	60 억	907899	N	N	7	N	N
105	20250108	090228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	-80	5	-0.61	864480	66	0.42	13130	13130	13080	17100	9220	13160	13098.18	7.85	0	13626	13392	13236	13002	12846	13315	12925	61	3940	500	8940	10	1	11569113	1513	24.73	0.34	12	0.00	529.00	38064.00	29700	20240103	-55.96	11920	20241209	9.73	13470	-2.90	20250107	12670	3.24	20250102	28850	-54.66	20240109	11920	9.73	20241209	0.32	N	008490	500	60 억	907899	N	N	7	N	N
106	20250107	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	-290	5	-2.16	208435460	15716	61.89	13450	13470	13080	17480	9420	13450	13262.63	7.89	-5297	13630	13540	13370	13280	13110	13585	13325	61	4030	500	9140	10	1	11569113	1522	24.88	0.35	12	0.14	529.00	38064.00	29700	20240103	-55.69	11920	20241209	10.40	13470	-2.30	20250107	12670	3.87	20250102	28850	-54.38	20240109	11920	10.40	20241209	0.32	N	008490	500	60 억	912851	N	N	7	N	N
107	20250107	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	-350	5	-2.60	194873090	14681	57.81	13450	13470	13090	17480	9420	13450	13273.83	7.89	-5493	13630	13540	13370	13280	13110	13585	13325	61	4030	500	9140	10	1	11569113	1516	24.76	0.34	12	0.13	529.00	38064.00	29700	20240103	-55.89	11920	20241209	9.90	13470	-2.75	20250107	12670	3.39	20250102	28850	-54.59	20240109	11920	9.90	20241209	0.32	N	008490	500	60 억	912851	N	N	16	N	N
108	20250107	140223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	-210	5	-1.56	124562220	9327	36.73	13450	13470	13240	17480	9420	13450	13355.01	7.89	-3768	13630	13540	13370	13280	13110	13585	13325	61	4030	500	9140	10	1	11569113	1532	25.03	0.35	12	0.08	529.00	38064.00	29700	20240103	-55.42	11920	20241209	11.07	13470	-1.71	20250107	12670	4.50	20250102	28850	-54.11	20240109	11920	11.07	20241209	0.32	N	008490	500	60 억	912851	N	N	16	N	N
109	20250107	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	-180	5	-1.34	115508500	8644	34.04	13450	13470	13240	17480	9420	13450	13362.85	7.89	-3314	13630	13540	13370	13280	13110	13585	13325	61	4030	500	9140	10	1	11569113	1535	25.09	0.35	12	0.07	529.00	38064.00	29700	20240103	-55.32	11920	20241209	11.33	13470	-1.48	20250107	12670	4.74	20250102	28850	-54.00	20240109	11920	11.33	20241209	0.32	N	008490	500	60 억	912851	N	N	16	N	N
110	20250107	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13360	-90	5	-0.67	77923260	5818	22.91	13450	13470	13340	17480	9420	13450	13393.48	7.89	-2508	13630	13540	13370	13280	13110	13585	13325	61	4030	500	9140	10	1	11569113	1546	25.26	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.02	11920	20241209	12.08	13470	-0.82	20250107	12670	5.45	20250102	28850	-53.69	20240109	11920	12.08	20241209	0.32	N	008490	500	60 억	912851	N	N	16	N	N
111	20250107	110223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13460	10	2	0.07	59975730	4478	17.63	13450	13470	13340	17480	9420	13450	13393.42	7.89	-2215	13630	13540	13370	13280	13110	13585	13325	61	4030	500	9140	10	1	11569113	1557	25.44	0.35	12	0.04	529.00	38064.00	29700	20240103	-54.68	11920	20241209	12.92	13470	-0.07	20250107	12670	6.24	20250102	28850	-53.34	20240109	11920	12.92	20241209	0.32	N	008490	500	60 억	912851	N	N	16	N	N
112	20250107	100226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13380	-70	5	-0.52	16224800	1211	4.77	13450	13460	13350	17480	9420	13450	13397.85	7.89	-747	13630	13540	13370	13280	13110	13585	13325	61	4030	500	9140	10	1	11569113	1548	25.29	0.35	12	0.01	529.00	38064.00	29700	20240103	-54.95	11920	20241209	12.25	13460	0.00	20250106	12670	5.60	20250102	28850	-53.62	20240109	11920	12.25	20241209	0.32	N	008490	500	60 억	912851	N	N	16	N	N
113	20250107	090225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13460	10	2	0.07	726310	54	0.21	13450	13460	13450	17480	9420	13450	13450.19	7.89	-52	13630	13540	13370	13280	13110	13585	13325	61	4030	500	9140	10	1	11569113	1557	25.44	0.35	12	0.00	529.00	38064.00	29700	20240103	-54.68	11920	20241209	12.92	13460	0.00	20250106	12670	6.24	20250102	28850	-53.34	20240109	11920	12.92	20241209	0.32	N	008490	500	60 억	912851	N	N	16	N	N
114	20250106	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13450	260	2	1.97	339231810	25342	207.31	13200	13460	13200	17140	9240	13190	13386.14	7.93	2746	13390	13290	13090	12990	12790	13340	13040	61	3950	500	8960	10	1	11569113	1556	25.43	0.35	12	0.22	529.00	38064.00	29700	20240103	-54.71	11920	20241209	12.84	13460	-0.07	20250106	12670	6.16	20250102	28850	-53.38	20240109	11920	12.84	20241209	0.30	N	008490	500	60 억	916917	N	N	16	N	N
115	20250106	150222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	230	2	1.74	327196070	24447	199.99	13200	13450	13200	17140	9240	13190	13383.89	7.93	2786	13390	13290	13090	12990	12790	13340	13040	61	3950	500	8960	10	1	11569113	1553	25.37	0.35	12	0.21	529.00	38064.00	29700	20240103	-54.81	11920	20241209	12.58	13450	-0.22	20250106	12670	5.92	20250102	28850	-53.48	20240109	11920	12.58	20241209	0.30	N	008490	500	60 억	916917	N	N	0	N	N
116	20250106	140222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13430	240	2	1.82	289813330	21665	177.23	13200	13450	13200	17140	9240	13190	13377.03	7.93	3740	13390	13290	13090	12990	12790	13340	13040	61	3950	500	8960	10	1	11569113	1554	25.39	0.35	12	0.19	529.00	38064.00	29700	20240103	-54.78	11920	20241209	12.67	13450	-0.15	20250106	12670	6.00	20250102	28850	-53.45	20240109	11920	12.67	20241209	0.30	N	008490	500	60 억	916917	N	N	0	N	N
117	20250106	130222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	230	2	1.74	254268180	19019	155.59	13200	13450	13200	17140	9240	13190	13369.17	7.93	3748	13390	13290	13090	12990	12790	13340	13040	61	3950	500	8960	10	1	11569113	1553	25.37	0.35	12	0.16	529.00	38064.00	29700	20240103	-54.81	11920	20241209	12.58	13450	-0.22	20250106	12670	5.92	20250102	28850	-53.48	20240109	11920	12.58	20241209	0.30	N	008490	500	60 억	916917	N	N	0	N	N
118	20250106	120222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13430	240	2	1.82	229073750	17142	140.23	13200	13450	13200	17140	9240	13190	13363.30	7.93	3771	13390	13290	13090	12990	12790	13340	13040	61	3950	500	8960	10	1	11569113	1554	25.39	0.35	12	0.15	529.00	38064.00	29700	20240103	-54.78	11920	20241209	12.67	13450	-0.15	20250106	12670	6.00	20250102	28850	-53.45	20240109	11920	12.67	20241209	0.30	N	008490	500	60 억	916917	N	N	0	N	N
119	20250106	110222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	220	2	1.67	208557400	15614	127.73	13200	13450	13200	17140	9240	13190	13357.08	7.93	3072	13390	13290	13090	12990	12790	13340	13040	61	3950	500	8960	10	1	11569113	1551	25.35	0.35	12	0.13	529.00	38064.00	29700	20240103	-54.85	11920	20241209	12.50	13450	-0.30	20250106	12670	5.84	20250102	28850	-53.52	20240109	11920	12.50	20241209	0.30	N	008490	500	60 억	916917	N	N	0	N	N
120	20250106	100221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	230	2	1.74	77754760	5841	47.78	13200	13420	13200	17140	9240	13190	13311.89	7.93	1074	13390	13290	13090	12990	12790	13340	13040	61	3950	500	8960	10	1	11569113	1553	25.37	0.35	12	0.05	529.00	38064.00	29700	20240103	-54.81	11920	20241209	12.58	13420	0.00	20250106	12670	5.92	20250102	28850	-53.48	20240109	11920	12.58	20241209	0.30	N	008490	500	60 억	916917	N	N	0	N	N
121	20250106	090219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	10	2	0.08	356400	27	0.22	13200	13200	13200	17140	9240	13190	13200.00	7.93	7	13390	13290	13090	12990	12790	13340	13040	61	3950	500	8960	10	1	11569113	1527	24.95	0.35	12	0.00	529.00	38064.00	29700	20240103	-55.56	11920	20241209	10.74	13200	0.00	20250106	12670	4.18	20250102	28850	-54.25	20240109	11920	10.74	20241209	0.30	N	008490	500	60 억	916917	N	N	0	N	N
122	20250103	160221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	290	2	2.25	159043350	12224	169.21	12990	13190	12890	16770	9030	12900	13010.69	7.94	-2862	13053	12976	12823	12746	12593	13015	12785	61	3870	500	8770	10	1	11569113	1526	24.93	0.35	12	0.11	529.00	38064.00	29700	20240103	-55.59	11920	20241209	10.65	13190	0.00	20250103	12670	4.10	20250102	29700	-55.59	20240103	11920	10.65	20241209	0.30	N	008490	500	60 억	918897	N	N	1	N	N
123	20250103	150221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	250	2	1.94	156591890	12038	166.64	12990	13190	12890	16770	9030	12900	13008.13	7.94	-2790	13053	12976	12823	12746	12593	13015	12785	61	3870	500	8770	10	1	11569113	1521	24.86	0.35	12	0.10	529.00	38064.00	29700	20240103	-55.72	11920	20241209	10.32	13190	-0.30	20250103	12670	3.79	20250102	29700	-55.72	20240103	11920	10.32	20241209	0.30	N	008490	500	60 억	918897	N	N	1	N	N
124	20250103	140221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	230	2	1.78	129241850	9954	137.79	12990	13190	12890	16770	9030	12900	12983.91	7.94	-1651	13053	12976	12823	12746	12593	13015	12785	61	3870	500	8770	10	1	11569113	1519	24.82	0.34	12	0.09	529.00	38064.00	29700	20240103	-55.79	11920	20241209	10.15	13190	-0.45	20250103	12670	3.63	20250102	29700	-55.79	20240103	11920	10.15	20241209	0.30	N	008490	500	60 억	918897	N	N	1	N	N
125	20250103	130220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	240	2	1.86	120439760	9284	128.52	12990	13180	12890	16770	9030	12900	12972.83	7.94	-1531	13053	12976	12823	12746	12593	13015	12785	61	3870	500	8770	10	1	11569113	1520	24.84	0.35	12	0.08	529.00	38064.00	29700	20240103	-55.76	11920	20241209	10.23	13180	-0.30	20250103	12670	3.71	20250102	29700	-55.76	20240103	11920	10.23	20241209	0.30	N	008490	500	60 억	918897	N	N	1	N	N
126	20250103	120220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	90	2	0.70	102191070	7889	109.21	12990	13040	12890	16770	9030	12900	12953.62	7.94	-1419	13053	12976	12823	12746	12593	13015	12785	61	3870	500	8770	10	1	11569113	1503	24.56	0.34	12	0.07	529.00	38064.00	29700	20240103	-56.26	11920	20241209	8.98	13040	-0.38	20250103	12670	2.53	20250102	29700	-56.26	20240103	11920	8.98	20241209	0.30	N	008490	500	60 억	918897	N	N	1	N	N
127	20250103	110221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	20	2	0.16	62789800	4850	67.14	12990	13040	12890	16770	9030	12900	12946.35	7.94	-1135	13053	12976	12823	12746	12593	13015	12785	61	3870	500	8770	10	1	11569113	1495	24.42	0.34	12	0.04	529.00	38064.00	29700	20240103	-56.50	11920	20241209	8.39	13040	-0.92	20250103	12670	1.97	20250102	29700	-56.50	20240103	11920	8.39	20241209	0.30	N	008490	500	60 억	918897	N	N	1	N	N
128	20250103	100220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	50	2	0.39	36314580	2802	38.79	12990	13040	12910	16770	9030	12900	12960.24	7.94	-722	13053	12976	12823	12746	12593	13015	12785	61	3870	500	8770	10	1	11569113	1498	24.48	0.34	12	0.02	529.00	38064.00	29700	20240103	-56.40	11920	20241209	8.64	13040	-0.69	20250103	12670	2.21	20250102	29700	-56.40	20240103	11920	8.64	20241209	0.30	N	008490	500	60 억	918897	N	N	1	N	N
129	20250103	090221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	90	2	0.70	649500	50	0.69	12990	12990	12990	16770	9030	12900	12990.00	7.94	-15	13053	12976	12823	12746	12593	13015	12785	61	3870	500	8770	10	1	11569113	1503	24.56	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.26	11920	20241209	8.98	12990	0.00	20250103	12670	2.53	20250102	29700	-56.26	20240103	11920	8.98	20241209	0.30	N	008490	500	60 억	918897	N	N	1	N	N
130	20250102	160220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	210	2	1.65	92281310	7224	98.57	12690	12900	12670	16490	8890	12690	12774.27	7.96	-2797	12970	12830	12710	12570	12450	12770	12510	61	3800	500	8620	10	1	11569113	1492	24.39	0.34	12	0.06	529.00	38064.00	29700	20240103	-56.57	11920	20241209	8.22	12900	0.00	20250102	12670	1.82	20250102	29700	-56.57	20240103	11920	8.22	20241209	0.31	N	008490	500	60 억	921276	N	N	1	N	N
131	20250102	150220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	160	2	1.26	90903860	7117	97.11	12690	12900	12670	16490	8890	12690	12772.78	7.96	-2744	12970	12830	12710	12570	12450	12770	12510	61	3800	500	8620	10	1	11569113	1487	24.29	0.34	12	0.06	529.00	38064.00	29700	20240103	-56.73	11920	20241209	7.80	12900	-0.39	20250102	12670	1.42	20250102	29700	-56.73	20240103	11920	7.80	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
132	20250102	140218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	110	2	0.87	81627220	6391	87.20	12690	12900	12670	16490	8890	12690	12772.21	7.96	-2948	12970	12830	12710	12570	12450	12770	12510	61	3800	500	8620	10	1	11569113	1481	24.20	0.34	12	0.06	529.00	38064.00	29700	20240103	-56.90	11920	20241209	7.38	12900	-0.78	20250102	12670	1.03	20250102	29700	-56.90	20240103	11920	7.38	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
133	20250102	130219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	90	2	0.71	59509300	4670	63.72	12690	12840	12670	16490	8890	12690	12742.89	7.96	-1716	12970	12830	12710	12570	12450	12770	12510	61	3800	500	8620	10	1	11569113	1479	24.16	0.34	12	0.04	529.00	38064.00	29700	20240103	-56.97	11920	20241209	7.21	12840	-0.47	20250102	12670	0.87	20250102	29700	-56.97	20240103	11920	7.21	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
134	20250102	120220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12790	100	2	0.79	55329060	4343	59.26	12690	12840	12670	16490	8890	12690	12739.83	7.96	-1554	12970	12830	12710	12570	12450	12770	12510	61	3800	500	8620	10	1	11569113	1480	24.18	0.34	12	0.04	529.00	38064.00	29700	20240103	-56.94	11920	20241209	7.30	12840	-0.39	20250102	12670	0.95	20250102	29700	-56.94	20240103	11920	7.30	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
135	20250102	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	70	2	0.55	22087510	1736	23.69	12690	12840	12670	16490	8890	12690	12723.22	7.96	-437	12970	12830	12710	12570	12450	12770	12510	61	3800	500	8620	10	1	11569113	1476	24.12	0.34	12	0.02	529.00	38064.00	29700	20240103	-57.04	11920	20241209	7.05	12840	-0.62	20250102	12670	0.71	20250102	29700	-57.04	20240103	11920	7.05	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
136	20250102	100219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	0	3	0.00	6941430	547	7.46	12690	12690	12690	16490	8890	12690	12690.00	7.96	110	12970	12830	12710	12570	12450	12770	12510	61	3800	500	8620	10	1	11569113	1468	23.99	0.33	12	0.00	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	12690	0.00	20250102	12690	0.00	20250102	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
137	20250102	090218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	0	3	0.00	0	0	0.00	0	0	0	16490	8890	12690	0.00	7.96	0	12970	12830	12710	12570	12450	12770	12510	61	3800	500	8620	10	1	11569113	1468	23.99	0.33	12	0.00	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	0	0.00	0	0	0.00	0	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History