KissMeData/018250/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12350	30	2	0.24	518343090	42270	36.97	12300	12420	12100	16010	8630	12320	12262.67	4.00	-6246	12966	12642	12456	12132	11946	12550	12040	264	3690	1000	8870	10	1	26409935	3262	6.69	0.81	12	0.16	1846.00	15265.00	26650	20240531	-53.66	12100	20250124	2.07	14350	-13.94	20250103	12100	2.07	20250124	26650	-53.66	20240531	12100	2.07	20250124	0.85	N	018250	1000	264 억	1057327	N	N	23	N	N
3	20250124	150334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12230	-90	5	-0.73	440058530	35893	31.39	12300	12420	12100	16010	8630	12320	12260.29	4.00	-4555	12966	12642	12456	12132	11946	12550	12040	264	3690	1000	8870	10	1	26409935	3230	6.63	0.80	12	0.14	1846.00	15265.00	26650	20240531	-54.11	12100	20250124	1.07	14350	-14.77	20250103	12100	1.07	20250124	26650	-54.11	20240531	12100	1.07	20250124	0.85	N	018250	1000	264 억	1057327	N	N	265	N	N
4	20250124	140334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12230	-90	5	-0.73	379462860	30934	27.06	12300	12420	12100	16010	8630	12320	12266.85	4.00	-4177	12966	12642	12456	12132	11946	12550	12040	264	3690	1000	8870	10	1	26409935	3230	6.63	0.80	12	0.12	1846.00	15265.00	26650	20240531	-54.11	12100	20250124	1.07	14350	-14.77	20250103	12100	1.07	20250124	26650	-54.11	20240531	12100	1.07	20250124	0.85	N	018250	1000	264 억	1057327	N	N	265	N	N
5	20250124	130335	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12360	40	2	0.32	300556880	24502	21.43	12300	12420	12100	16010	8630	12320	12266.63	4.00	-4224	12966	12642	12456	12132	11946	12550	12040	264	3690	1000	8870	10	1	26409935	3264	6.70	0.81	12	0.09	1846.00	15265.00	26650	20240531	-53.62	12100	20250124	2.15	14350	-13.87	20250103	12100	2.15	20250124	26650	-53.62	20240531	12100	2.15	20250124	0.85	N	018250	1000	264 억	1057327	N	N	265	N	N
6	20250124	120333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12330	10	2	0.08	283845900	23151	20.25	12300	12420	12100	16010	8630	12320	12260.63	4.00	-4095	12966	12642	12456	12132	11946	12550	12040	264	3690	1000	8870	10	1	26409935	3256	6.68	0.81	12	0.09	1846.00	15265.00	26650	20240531	-53.73	12100	20250124	1.90	14350	-14.08	20250103	12100	1.90	20250124	26650	-53.73	20240531	12100	1.90	20250124	0.85	N	018250	1000	264 억	1057327	N	N	265	N	N
7	20250124	110335	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12280	-40	5	-0.32	214776160	17547	15.35	12300	12420	12100	16010	8630	12320	12240.05	4.00	-3778	12966	12642	12456	12132	11946	12550	12040	264	3690	1000	8870	10	1	26409935	3243	6.65	0.80	12	0.07	1846.00	15265.00	26650	20240531	-53.92	12100	20250124	1.49	14350	-14.43	20250103	12100	1.49	20250124	26650	-53.92	20240531	12100	1.49	20250124	0.85	N	018250	1000	264 억	1057327	N	N	265	N	N
8	20250124	100333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12300	-20	5	-0.16	166255520	13598	11.89	12300	12420	12100	16010	8630	12320	12226.47	4.00	-3683	12966	12642	12456	12132	11946	12550	12040	264	3690	1000	8870	10	1	26409935	3248	6.66	0.81	12	0.05	1846.00	15265.00	26650	20240531	-53.85	12100	20250124	1.65	14350	-14.29	20250103	12100	1.65	20250124	26650	-53.85	20240531	12100	1.65	20250124	0.85	N	018250	1000	264 억	1057327	N	N	265	N	N
9	20250124	090334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-20	5	-0.16	5306760	431	0.38	12300	12350	12300	16010	8630	12320	12312.67	4.00	-179	12966	12642	12456	12132	11946	12550	12040	264	3690	1000	8870	10	1	26409935	3248	6.66	0.81	12	0.00	1846.00	15265.00	26650	20240531	-53.85	12120	20241210	1.49	14350	-14.29	20250103	12270	0.24	20250123	26650	-53.85	20240531	12120	1.49	20241210	0.85	N	018250	1000	264 억	1057327	N	N	265	N	N
10	20250123	160333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	-470	5	-3.67	1413879360	114270	234.60	12780	12780	12270	16620	8960	12790	12373.38	4.14	-33708	13083	12936	12773	12626	12463	13010	12700	264	3830	1000	9200	10	1	26409935	3254	6.67	0.81	12	0.43	1846.00	15265.00	26650	20240531	-53.77	12120	20241210	1.65	14350	-14.15	20250103	12270	0.41	20250123	26650	-53.77	20240531	12120	1.65	20241210	0.85	N	018250	1000	264 억	1092502	N	N	265	N	N
11	20250123	150331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	-470	5	-3.67	1330566670	107506	220.72	12780	12780	12270	16620	8960	12790	12376.67	4.14	-30721	13083	12936	12773	12626	12463	13010	12700	264	3830	1000	9200	10	1	26409935	3254	6.67	0.81	12	0.41	1846.00	15265.00	26650	20240531	-53.77	12120	20241210	1.65	14350	-14.15	20250103	12270	0.41	20250123	26650	-53.77	20240531	12120	1.65	20241210	0.85	N	018250	1000	264 억	1092502	N	N	25	N	N
12	20250123	140333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	-400	5	-3.13	1196013420	96608	198.34	12780	12780	12270	16620	8960	12790	12380.07	4.14	-27810	13083	12936	12773	12626	12463	13010	12700	264	3830	1000	9200	10	1	26409935	3272	6.71	0.81	12	0.37	1846.00	15265.00	26650	20240531	-53.51	12120	20241210	2.23	14350	-13.66	20250103	12270	0.98	20250123	26650	-53.51	20240531	12120	2.23	20241210	0.85	N	018250	1000	264 억	1092502	N	N	25	N	N
13	20250123	130331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12380	-410	5	-3.21	1159274430	93639	192.25	12780	12780	12270	16620	8960	12790	12380.25	4.14	-26164	13083	12936	12773	12626	12463	13010	12700	264	3830	1000	9200	10	1	26409935	3270	6.71	0.81	12	0.35	1846.00	15265.00	26650	20240531	-53.55	12120	20241210	2.15	14350	-13.73	20250103	12270	0.90	20250123	26650	-53.55	20240531	12120	2.15	20241210	0.85	N	018250	1000	264 억	1092502	N	N	25	N	N
14	20250123	120332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12410	-380	5	-2.97	1094927320	88454	181.60	12780	12780	12270	16620	8960	12790	12378.49	4.14	-23072	13083	12936	12773	12626	12463	13010	12700	264	3830	1000	9200	10	1	26409935	3277	6.72	0.81	12	0.33	1846.00	15265.00	26650	20240531	-53.43	12120	20241210	2.39	14350	-13.52	20250103	12270	1.14	20250123	26650	-53.43	20240531	12120	2.39	20241210	0.85	N	018250	1000	264 억	1092502	N	N	25	N	N
15	20250123	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12340	-450	5	-3.52	1038268850	83869	172.19	12780	12780	12270	16620	8960	12790	12379.65	4.14	-21725	13083	12936	12773	12626	12463	13010	12700	264	3830	1000	9200	10	1	26409935	3259	6.68	0.81	12	0.32	1846.00	15265.00	26650	20240531	-53.70	12120	20241210	1.82	14350	-14.01	20250103	12270	0.57	20250123	26650	-53.70	20240531	12120	1.82	20241210	0.85	N	018250	1000	264 억	1092502	N	N	25	N	N
16	20250123	100331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	-470	5	-3.67	843418220	68029	139.67	12780	12780	12290	16620	8960	12790	12397.92	4.14	-13432	13083	12936	12773	12626	12463	13010	12700	264	3830	1000	9200	10	1	26409935	3254	6.67	0.81	12	0.26	1846.00	15265.00	26650	20240531	-53.77	12120	20241210	1.65	14350	-14.15	20250103	12290	0.24	20250123	26650	-53.77	20240531	12120	1.65	20241210	0.85	N	018250	1000	264 억	1092502	N	N	25	N	N
17	20250123	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12650	-140	5	-1.09	16749720	1321	2.71	12780	12780	12650	16620	8960	12790	12679.58	4.14	-444	13083	12936	12773	12626	12463	13010	12700	264	3830	1000	9200	10	1	26409935	3341	6.85	0.83	12	0.01	1846.00	15265.00	26650	20240531	-52.53	12120	20241210	4.37	14350	-11.85	20250103	12400	2.02	20250102	26650	-52.53	20240531	12120	4.37	20241210	0.85	N	018250	1000	264 억	1092502	N	N	25	N	N
18	20250122	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12790	70	2	0.55	616666030	48420	46.74	12740	12920	12610	16530	8910	12720	12735.75	4.18	-10815	13406	13062	12866	12522	12326	12965	12425	264	3810	1000	9150	10	1	26409935	3378	6.93	0.84	12	0.18	1846.00	15265.00	26650	20240531	-52.01	12120	20241210	5.53	14350	-10.87	20250103	12400	3.15	20250102	26650	-52.01	20240531	12120	5.53	20241210	0.84	N	018250	1000	264 억	1103860	N	N	25	N	N
19	20250122	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12760	40	2	0.31	573068810	45011	43.45	12740	12920	12610	16530	8910	12720	12731.75	4.18	-10038	13406	13062	12866	12522	12326	12965	12425	264	3810	1000	9150	10	1	26409935	3370	6.91	0.84	12	0.17	1846.00	15265.00	26650	20240531	-52.12	12120	20241210	5.28	14350	-11.08	20250103	12400	2.90	20250102	26650	-52.12	20240531	12120	5.28	20241210	0.84	N	018250	1000	264 억	1103860	N	N	13	N	N
20	20250122	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12830	110	2	0.86	444622830	34950	33.74	12740	12920	12610	16530	8910	12720	12721.68	4.18	-10553	13406	13062	12866	12522	12326	12965	12425	264	3810	1000	9150	10	1	26409935	3388	6.95	0.84	12	0.13	1846.00	15265.00	26650	20240531	-51.86	12120	20241210	5.86	14350	-10.59	20250103	12400	3.47	20250102	26650	-51.86	20240531	12120	5.86	20241210	0.84	N	018250	1000	264 억	1103860	N	N	13	N	N
21	20250122	130331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	20	2	0.16	381839490	30043	29.00	12740	12920	12610	16530	8910	12720	12709.77	4.18	-10065	13406	13062	12866	12522	12326	12965	12425	264	3810	1000	9150	10	1	26409935	3365	6.90	0.83	12	0.11	1846.00	15265.00	26650	20240531	-52.20	12120	20241210	5.12	14350	-11.22	20250103	12400	2.74	20250102	26650	-52.20	20240531	12120	5.12	20241210	0.84	N	018250	1000	264 억	1103860	N	N	13	N	N
22	20250122	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	20	2	0.16	273151230	21497	20.75	12740	12920	12610	16530	8910	12720	12706.48	4.18	-11305	13406	13062	12866	12522	12326	12965	12425	264	3810	1000	9150	10	1	26409935	3365	6.90	0.83	12	0.08	1846.00	15265.00	26650	20240531	-52.20	12120	20241210	5.12	14350	-11.22	20250103	12400	2.74	20250102	26650	-52.20	20240531	12120	5.12	20241210	0.84	N	018250	1000	264 억	1103860	N	N	13	N	N
23	20250122	110330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12700	-20	5	-0.16	228943180	18025	17.40	12740	12920	12610	16530	8910	12720	12701.42	4.18	-11270	13406	13062	12866	12522	12326	12965	12425	264	3810	1000	9150	10	1	26409935	3354	6.88	0.83	12	0.07	1846.00	15265.00	26650	20240531	-52.35	12120	20241210	4.79	14350	-11.50	20250103	12400	2.42	20250102	26650	-52.35	20240531	12120	4.79	20241210	0.84	N	018250	1000	264 억	1103860	N	N	13	N	N
24	20250122	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12720	0	3	0.00	190637890	15014	14.49	12740	12920	12610	16530	8910	12720	12697.34	4.18	-10067	13406	13062	12866	12522	12326	12965	12425	264	3810	1000	9150	10	1	26409935	3359	6.89	0.83	12	0.06	1846.00	15265.00	26650	20240531	-52.27	12120	20241210	4.95	14350	-11.36	20250103	12400	2.58	20250102	26650	-52.27	20240531	12120	4.95	20241210	0.84	N	018250	1000	264 억	1103860	N	N	13	N	N
25	20250122	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12710	-10	5	-0.08	28808370	2260	2.18	12740	12920	12700	16530	8910	12720	12747.07	4.18	-1700	13406	13062	12866	12522	12326	12965	12425	264	3810	1000	9150	10	1	26409935	3357	6.89	0.83	12	0.01	1846.00	15265.00	26650	20240531	-52.31	12120	20241210	4.87	14350	-11.43	20250103	12400	2.50	20250102	26650	-52.31	20240531	12120	4.87	20241210	0.84	N	018250	1000	264 억	1103860	N	N	13	N	N
26	20250121	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12720	40	2	0.32	1340447880	103596	544.53	12780	13210	12670	16480	8880	12680	12939.20	4.15	9933	12806	12742	12636	12572	12466	12690	12520	264	3800	1000	9120	10	1	26409935	3359	6.89	0.83	12	0.39	1846.00	15265.00	26650	20240531	-52.27	12120	20241210	4.95	14350	-11.36	20250103	12400	2.58	20250102	26650	-52.27	20240531	12120	4.95	20241210	0.83	N	018250	1000	264 억	1094998	N	N	13	N	N
27	20250121	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	0	3	0.00	1239483670	95656	502.79	12780	13210	12670	16480	8880	12680	12957.72	4.15	11635	12806	12742	12636	12572	12466	12690	12520	264	3800	1000	9120	10	1	26409935	3349	6.87	0.83	12	0.36	1846.00	15265.00	26650	20240531	-52.42	12120	20241210	4.62	14350	-11.64	20250103	12400	2.26	20250102	26650	-52.42	20240531	12120	4.62	20241210	0.83	N	018250	1000	264 억	1094998	N	N	4	N	N
28	20250121	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12770	90	2	0.71	1079230290	83069	436.63	12780	13210	12690	16480	8880	12680	12991.97	4.15	14999	12806	12742	12636	12572	12466	12690	12520	264	3800	1000	9120	10	1	26409935	3373	6.92	0.84	12	0.31	1846.00	15265.00	26650	20240531	-52.08	12120	20241210	5.36	14350	-11.01	20250103	12400	2.98	20250102	26650	-52.08	20240531	12120	5.36	20241210	0.83	N	018250	1000	264 억	1094998	N	N	4	N	N
29	20250121	130329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	260	2	2.05	893713130	68606	360.61	12780	13210	12690	16480	8880	12680	13026.75	4.15	13359	12806	12742	12636	12572	12466	12690	12520	264	3800	1000	9120	10	1	26409935	3417	7.01	0.85	12	0.26	1846.00	15265.00	26650	20240531	-51.44	12120	20241210	6.77	14350	-9.83	20250103	12400	4.35	20250102	26650	-51.44	20240531	12120	6.77	20241210	0.83	N	018250	1000	264 억	1094998	N	N	4	N	N
30	20250121	120320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	470	2	3.71	702053060	53934	283.49	12780	13210	12690	16480	8880	12680	13016.89	4.15	11741	12806	12742	12636	12572	12466	12690	12520	264	3800	1000	9120	10	1	26409935	3473	7.12	0.86	12	0.20	1846.00	15265.00	26650	20240531	-50.66	12120	20241210	8.50	14350	-8.36	20250103	12400	6.05	20250102	26650	-50.66	20240531	12120	8.50	20241210	0.83	N	018250	1000	264 억	1094998	N	N	4	N	N
31	20250121	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	390	2	3.08	437425300	33792	177.62	12780	13100	12690	16480	8880	12680	12944.64	4.15	7697	12806	12742	12636	12572	12466	12690	12520	264	3800	1000	9120	10	1	26409935	3452	7.08	0.86	12	0.13	1846.00	15265.00	26650	20240531	-50.96	12120	20241210	7.84	14350	-8.92	20250103	12400	5.40	20250102	26650	-50.96	20240531	12120	7.84	20241210	0.83	N	018250	1000	264 억	1094998	N	N	4	N	N
32	20250121	100313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12840	160	2	1.26	236523370	18327	96.33	12780	13000	12690	16480	8880	12680	12905.73	4.15	3248	12806	12742	12636	12572	12466	12690	12520	264	3800	1000	9120	10	1	26409935	3391	6.96	0.84	12	0.07	1846.00	15265.00	26650	20240531	-51.82	12120	20241210	5.94	14350	-10.52	20250103	12400	3.55	20250102	26650	-51.82	20240531	12120	5.94	20241210	0.83	N	018250	1000	264 억	1094998	N	N	4	N	N
33	20250121	090329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	120	2	0.95	7456490	583	3.06	12780	12800	12690	16480	8880	12680	12789.86	4.15	287	12806	12742	12636	12572	12466	12690	12520	264	3800	1000	9120	10	1	26409935	3380	6.93	0.84	12	0.00	1846.00	15265.00	26650	20240531	-51.97	12120	20241210	5.61	14350	-10.80	20250103	12400	3.23	20250102	26650	-51.97	20240531	12120	5.61	20241210	0.83	N	018250	1000	264 억	1094998	N	N	4	N	N
34	20250120	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	-10	5	-0.08	240132820	19024	65.47	12700	12700	12530	16490	8890	12690	12622.63	4.16	-2782	12830	12760	12660	12590	12490	12795	12625	264	3800	1000	9130	10	1	26409935	3349	6.87	0.83	12	0.07	1846.00	15265.00	26650	20240531	-52.42	12120	20241210	4.62	14350	-11.64	20250103	12400	2.26	20250102	26650	-52.42	20240531	12120	4.62	20241210	0.84	N	018250	1000	264 억	1097677	N	N	4	N	N
35	20250120	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12700	10	2	0.08	231925440	18377	63.24	12700	12700	12530	16490	8890	12690	12620.42	4.16	-2516	12830	12760	12660	12590	12490	12795	12625	264	3800	1000	9130	10	1	26409935	3354	6.88	0.83	12	0.07	1846.00	15265.00	26650	20240531	-52.35	12120	20241210	4.79	14350	-11.50	20250103	12400	2.42	20250102	26650	-52.35	20240531	12120	4.79	20241210	0.84	N	018250	1000	264 억	1097677	N	N	2	N	N
36	20250120	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	-10	5	-0.08	215139920	17054	58.69	12700	12700	12530	16490	8890	12690	12615.22	4.16	-2795	12830	12760	12660	12590	12490	12795	12625	264	3800	1000	9130	10	1	26409935	3349	6.87	0.83	12	0.06	1846.00	15265.00	26650	20240531	-52.42	12120	20241210	4.62	14350	-11.64	20250103	12400	2.26	20250102	26650	-52.42	20240531	12120	4.62	20241210	0.84	N	018250	1000	264 억	1097677	N	N	2	N	N
37	20250120	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12670	-20	5	-0.16	205975000	16330	56.20	12700	12700	12530	16490	8890	12690	12613.29	4.16	-2411	12830	12760	12660	12590	12490	12795	12625	264	3800	1000	9130	10	1	26409935	3346	6.86	0.83	12	0.06	1846.00	15265.00	26650	20240531	-52.46	12120	20241210	4.54	14350	-11.71	20250103	12400	2.18	20250102	26650	-52.46	20240531	12120	4.54	20241210	0.84	N	018250	1000	264 억	1097677	N	N	2	N	N
38	20250120	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-50	5	-0.39	146343050	11620	39.99	12700	12700	12530	16490	8890	12690	12594.07	4.16	-5152	12830	12760	12660	12590	12490	12795	12625	264	3800	1000	9130	10	1	26409935	3338	6.85	0.83	12	0.04	1846.00	15265.00	26650	20240531	-52.57	12120	20241210	4.29	14350	-11.92	20250103	12400	1.94	20250102	26650	-52.57	20240531	12120	4.29	20241210	0.84	N	018250	1000	264 억	1097677	N	N	2	N	N
39	20250120	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	-90	5	-0.71	141542560	11240	38.68	12700	12700	12530	16490	8890	12690	12592.75	4.16	-5232	12830	12760	12660	12590	12490	12795	12625	264	3800	1000	9130	10	1	26409935	3328	6.83	0.83	12	0.04	1846.00	15265.00	26650	20240531	-52.72	12120	20241210	3.96	14350	-12.20	20250103	12400	1.61	20250102	26650	-52.72	20240531	12120	3.96	20241210	0.84	N	018250	1000	264 억	1097677	N	N	2	N	N
40	20250120	100328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-50	5	-0.39	117294190	9316	32.06	12700	12700	12530	16490	8890	12690	12590.62	4.16	-4916	12830	12760	12660	12590	12490	12795	12625	264	3800	1000	9130	10	1	26409935	3338	6.85	0.83	12	0.04	1846.00	15265.00	26650	20240531	-52.57	12120	20241210	4.29	14350	-11.92	20250103	12400	1.94	20250102	26650	-52.57	20240531	12120	4.29	20241210	0.84	N	018250	1000	264 억	1097677	N	N	2	N	N
41	20250120	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	-10	5	-0.08	6816210	537	1.85	12700	12700	12680	16490	8890	12690	12693.13	4.16	-149	12830	12760	12660	12590	12490	12795	12625	264	3800	1000	9130	10	1	26409935	3349	6.87	0.83	12	0.00	1846.00	15265.00	26650	20240531	-52.42	12120	20241210	4.62	14350	-11.64	20250103	12400	2.26	20250102	26650	-52.42	20240531	12120	4.62	20241210	0.84	N	018250	1000	264 억	1097677	N	N	2	N	N
42	20250117	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	140	2	1.12	366639200	28960	95.80	12670	12730	12560	16310	8790	12550	12660.11	4.12	8252	12763	12656	12583	12476	12403	12640	12460	264	3760	1000	9030	10	1	26409935	3351	6.87	0.83	12	0.11	1846.00	15265.00	26650	20240531	-52.38	12120	20241210	4.70	14350	-11.57	20250103	12400	2.34	20250102	26650	-52.38	20240531	12120	4.70	20241210	0.84	N	018250	1000	264 억	1089068	N	N	2	N	N
43	20250117	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12710	160	2	1.27	343183170	27112	89.69	12670	12730	12560	16310	8790	12550	12657.98	4.12	7633	12763	12656	12583	12476	12403	12640	12460	264	3760	1000	9030	10	1	26409935	3357	6.89	0.83	12	0.10	1846.00	15265.00	26650	20240531	-52.31	12120	20241210	4.87	14350	-11.43	20250103	12400	2.50	20250102	26650	-52.31	20240531	12120	4.87	20241210	0.84	N	018250	1000	264 억	1089068	N	N	5	N	N
44	20250117	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	130	2	1.04	291110540	22999	76.08	12670	12730	12560	16310	8790	12550	12657.53	4.12	7400	12763	12656	12583	12476	12403	12640	12460	264	3760	1000	9030	10	1	26409935	3349	6.87	0.83	12	0.09	1846.00	15265.00	26650	20240531	-52.42	12120	20241210	4.62	14350	-11.64	20250103	12400	2.26	20250102	26650	-52.42	20240531	12120	4.62	20241210	0.84	N	018250	1000	264 억	1089068	N	N	5	N	N
45	20250117	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12620	70	2	0.56	266815990	21078	69.73	12670	12730	12560	16310	8790	12550	12658.51	4.12	7393	12763	12656	12583	12476	12403	12640	12460	264	3760	1000	9030	10	1	26409935	3333	6.84	0.83	12	0.08	1846.00	15265.00	26650	20240531	-52.65	12120	20241210	4.13	14350	-12.06	20250103	12400	1.77	20250102	26650	-52.65	20240531	12120	4.13	20241210	0.84	N	018250	1000	264 억	1089068	N	N	5	N	N
46	20250117	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12720	170	2	1.35	223223170	17639	58.35	12670	12730	12560	16310	8790	12550	12655.09	4.12	7707	12763	12656	12583	12476	12403	12640	12460	264	3760	1000	9030	10	1	26409935	3359	6.89	0.83	12	0.07	1846.00	15265.00	26650	20240531	-52.27	12120	20241210	4.95	14350	-11.36	20250103	12400	2.58	20250102	26650	-52.27	20240531	12120	4.95	20241210	0.84	N	018250	1000	264 억	1089068	N	N	5	N	N
47	20250117	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12670	120	2	0.96	158238470	12518	41.41	12670	12680	12560	16310	8790	12550	12640.87	4.12	5908	12763	12656	12583	12476	12403	12640	12460	264	3760	1000	9030	10	1	26409935	3346	6.86	0.83	12	0.05	1846.00	15265.00	26650	20240531	-52.46	12120	20241210	4.54	14350	-11.71	20250103	12400	2.18	20250102	26650	-52.46	20240531	12120	4.54	20241210	0.84	N	018250	1000	264 억	1089068	N	N	5	N	N
48	20250117	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12660	110	2	0.88	87489980	6927	22.91	12670	12680	12560	16310	8790	12550	12630.28	4.12	2350	12763	12656	12583	12476	12403	12640	12460	264	3760	1000	9030	10	1	26409935	3343	6.86	0.83	12	0.03	1846.00	15265.00	26650	20240531	-52.50	12120	20241210	4.46	14350	-11.78	20250103	12400	2.10	20250102	26650	-52.50	20240531	12120	4.46	20241210	0.84	N	018250	1000	264 억	1089068	N	N	5	N	N
49	20250117	090329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12660	110	2	0.88	2155670	171	0.57	12670	12670	12570	16310	8790	12550	12606.26	4.12	53	12763	12656	12583	12476	12403	12640	12460	264	3760	1000	9030	10	1	26409935	3343	6.86	0.83	12	0.00	1846.00	15265.00	26650	20240531	-52.50	12120	20241210	4.46	14350	-11.78	20250103	12400	2.10	20250102	26650	-52.50	20240531	12120	4.46	20241210	0.84	N	018250	1000	264 억	1089068	N	N	5	N	N
50	20250116	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12550	20	2	0.16	379562890	30207	115.50	12550	12690	12510	16280	8780	12530	12565.40	4.13	-3665	12803	12666	12583	12446	12363	12625	12405	264	3750	1000	9020	10	1	26409935	3314	6.80	0.82	12	0.11	1846.00	15265.00	26650	20240531	-52.91	12120	20241210	3.55	14350	-12.54	20250103	12400	1.21	20250102	26650	-52.91	20240531	12120	3.55	20241210	0.84	N	018250	1000	264 억	1091591	N	N	5	N	N
51	20250116	150313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12550	20	2	0.16	371681290	29579	113.10	12550	12690	12510	16280	8780	12530	12565.72	4.13	-3464	12803	12666	12583	12446	12363	12625	12405	264	3750	1000	9020	10	1	26409935	3314	6.80	0.82	12	0.11	1846.00	15265.00	26650	20240531	-52.91	12120	20241210	3.55	14350	-12.54	20250103	12400	1.21	20250102	26650	-52.91	20240531	12120	3.55	20241210	0.84	N	018250	1000	264 억	1091591	N	N	0	N	N
52	20250116	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	10	2	0.08	341612680	27182	103.93	12550	12690	12510	16280	8780	12530	12567.61	4.13	-3322	12803	12666	12583	12446	12363	12625	12405	264	3750	1000	9020	10	1	26409935	3312	6.79	0.82	12	0.10	1846.00	15265.00	26650	20240531	-52.95	12120	20241210	3.47	14350	-12.61	20250103	12400	1.13	20250102	26650	-52.95	20240531	12120	3.47	20241210	0.84	N	018250	1000	264 억	1091591	N	N	0	N	N
53	20250116	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12550	20	2	0.16	247592400	19683	75.26	12550	12690	12510	16280	8780	12530	12579.00	4.13	-4041	12803	12666	12583	12446	12363	12625	12405	264	3750	1000	9020	10	1	26409935	3314	6.80	0.82	12	0.07	1846.00	15265.00	26650	20240531	-52.91	12120	20241210	3.55	14350	-12.54	20250103	12400	1.21	20250102	26650	-52.91	20240531	12120	3.55	20241210	0.84	N	018250	1000	264 억	1091591	N	N	0	N	N
54	20250116	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	70	2	0.56	209863860	16680	63.78	12550	12690	12510	16280	8780	12530	12581.77	4.13	-4701	12803	12666	12583	12446	12363	12625	12405	264	3750	1000	9020	10	1	26409935	3328	6.83	0.83	12	0.06	1846.00	15265.00	26650	20240531	-52.72	12120	20241210	3.96	14350	-12.20	20250103	12400	1.61	20250102	26650	-52.72	20240531	12120	3.96	20241210	0.84	N	018250	1000	264 억	1091591	N	N	0	N	N
55	20250116	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12560	30	2	0.24	190980340	15180	58.04	12550	12690	12510	16280	8780	12530	12581.05	4.13	-4097	12803	12666	12583	12446	12363	12625	12405	264	3750	1000	9020	10	1	26409935	3317	6.80	0.82	12	0.06	1846.00	15265.00	26650	20240531	-52.87	12120	20241210	3.63	14350	-12.47	20250103	12400	1.29	20250102	26650	-52.87	20240531	12120	3.63	20241210	0.84	N	018250	1000	264 억	1091591	N	N	0	N	N
56	20250116	100328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	10	2	0.08	156656930	12441	47.57	12550	12690	12530	16280	8780	12530	12591.99	4.13	-2768	12803	12666	12583	12446	12363	12625	12405	264	3750	1000	9020	10	1	26409935	3312	6.79	0.82	12	0.05	1846.00	15265.00	26650	20240531	-52.95	12120	20241210	3.47	14350	-12.61	20250103	12400	1.13	20250102	26650	-52.95	20240531	12120	3.47	20241210	0.84	N	018250	1000	264 억	1091591	N	N	0	N	N
57	20250116	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12570	40	2	0.32	1222170	97	0.37	12550	12640	12550	16280	8780	12530	12599.69	4.13	-27	12803	12666	12583	12446	12363	12625	12405	264	3750	1000	9020	10	1	26409935	3320	6.81	0.82	12	0.00	1846.00	15265.00	26650	20240531	-52.83	12120	20241210	3.71	14350	-12.40	20250103	12400	1.37	20250102	26650	-52.83	20240531	12120	3.71	20241210	0.84	N	018250	1000	264 억	1091591	N	N	0	N	N
58	20250115	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12530	-110	5	-0.87	328762830	26153	76.56	12720	12720	12500	16430	8850	12640	12570.83	4.19	-14295	12933	12786	12643	12496	12353	12715	12425	264	3790	1000	9100	10	1	26409935	3309	6.79	0.82	12	0.10	1846.00	15265.00	26650	20240531	-52.98	12120	20241210	3.38	14350	-12.68	20250103	12400	1.05	20250102	26650	-52.98	20240531	12120	3.38	20241210	0.83	N	018250	1000	264 억	1107196	N	N	0	N	N
59	20250115	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	-130	5	-1.03	303112280	24104	70.56	12720	12720	12500	16430	8850	12640	12575.19	4.19	-13189	12933	12786	12643	12496	12353	12715	12425	264	3790	1000	9100	10	1	26409935	3304	6.78	0.82	12	0.09	1846.00	15265.00	26650	20240531	-53.06	12120	20241210	3.22	14350	-12.82	20250103	12400	0.89	20250102	26650	-53.06	20240531	12120	3.22	20241210	0.83	N	018250	1000	264 억	1107196	N	N	0	N	N
60	20250115	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	-100	5	-0.79	228499470	18146	53.12	12720	12720	12510	16430	8850	12640	12592.28	4.19	-8929	12933	12786	12643	12496	12353	12715	12425	264	3790	1000	9100	10	1	26409935	3312	6.79	0.82	12	0.07	1846.00	15265.00	26650	20240531	-52.95	12120	20241210	3.47	14350	-12.61	20250103	12400	1.13	20250102	26650	-52.95	20240531	12120	3.47	20241210	0.83	N	018250	1000	264 억	1107196	N	N	0	N	N
61	20250115	130326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12520	-120	5	-0.95	206788250	16415	48.05	12720	12720	12510	16430	8850	12640	12597.52	4.19	-8151	12933	12786	12643	12496	12353	12715	12425	264	3790	1000	9100	10	1	26409935	3307	6.78	0.82	12	0.06	1846.00	15265.00	26650	20240531	-53.02	12120	20241210	3.30	14350	-12.75	20250103	12400	0.97	20250102	26650	-53.02	20240531	12120	3.30	20241210	0.83	N	018250	1000	264 억	1107196	N	N	0	N	N
62	20250115	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	-100	5	-0.79	169225200	13419	39.28	12720	12720	12530	16430	8850	12640	12610.87	4.19	-6763	12933	12786	12643	12496	12353	12715	12425	264	3790	1000	9100	10	1	26409935	3312	6.79	0.82	12	0.05	1846.00	15265.00	26650	20240531	-52.95	12120	20241210	3.47	14350	-12.61	20250103	12400	1.13	20250102	26650	-52.95	20240531	12120	3.47	20241210	0.83	N	018250	1000	264 억	1107196	N	N	0	N	N
63	20250115	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12560	-80	5	-0.63	149210190	11823	34.61	12720	12720	12530	16430	8850	12640	12620.33	4.19	-5681	12933	12786	12643	12496	12353	12715	12425	264	3790	1000	9100	10	1	26409935	3317	6.80	0.82	12	0.04	1846.00	15265.00	26650	20240531	-52.87	12120	20241210	3.63	14350	-12.47	20250103	12400	1.29	20250102	26650	-52.87	20240531	12120	3.63	20241210	0.83	N	018250	1000	264 억	1107196	N	N	0	N	N
64	20250115	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12670	30	2	0.24	60789330	4805	14.07	12720	12720	12610	16430	8850	12640	12651.27	4.19	-2014	12933	12786	12643	12496	12353	12715	12425	264	3790	1000	9100	10	1	26409935	3346	6.86	0.83	12	0.02	1846.00	15265.00	26650	20240531	-52.46	12120	20241210	4.54	14350	-11.71	20250103	12400	2.18	20250102	26650	-52.46	20240531	12120	4.54	20241210	0.83	N	018250	1000	264 억	1107196	N	N	0	N	N
65	20250115	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	40	2	0.32	8826570	696	2.04	12720	12720	12660	16430	8850	12640	12681.85	4.19	47	12933	12786	12643	12496	12353	12715	12425	264	3790	1000	9100	10	1	26409935	3349	6.87	0.83	12	0.00	1846.00	15265.00	26650	20240531	-52.42	12120	20241210	4.62	14350	-11.64	20250103	12400	2.26	20250102	26650	-52.42	20240531	12120	4.62	20241210	0.83	N	018250	1000	264 억	1107196	N	N	0	N	N
66	20250114	160325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	30	2	0.24	427847810	34002	115.00	12770	12790	12500	16390	8830	12610	12583.01	4.21	-2359	13063	12836	12713	12486	12363	12775	12425	264	3780	1000	9070	10	1	26409935	3338	6.85	0.83	12	0.13	1846.00	15265.00	26650	20240531	-52.57	12120	20241210	4.29	14350	-11.92	20250103	12400	1.94	20250102	26650	-52.57	20240531	12120	4.29	20241210	0.81	N	018250	1000	264 억	1112399	N	N	46	N	N
67	20250114	150326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12630	20	2	0.16	400596050	31845	107.70	12770	12790	12500	16390	8830	12610	12579.56	4.21	-1766	13063	12836	12713	12486	12363	12775	12425	264	3780	1000	9070	10	1	26409935	3336	6.84	0.83	12	0.12	1846.00	15265.00	26650	20240531	-52.61	12120	20241210	4.21	14350	-11.99	20250103	12400	1.85	20250102	26650	-52.61	20240531	12120	4.21	20241210	0.81	N	018250	1000	264 억	1112399	N	N	46	N	N
68	20250114	140325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12620	10	2	0.08	335647690	26693	90.28	12770	12790	12500	16390	8830	12610	12574.37	4.21	-4205	13063	12836	12713	12486	12363	12775	12425	264	3780	1000	9070	10	1	26409935	3333	6.84	0.83	12	0.10	1846.00	15265.00	26650	20240531	-52.65	12120	20241210	4.13	14350	-12.06	20250103	12400	1.77	20250102	26650	-52.65	20240531	12120	4.13	20241210	0.81	N	018250	1000	264 억	1112399	N	N	46	N	N
69	20250114	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12620	10	2	0.08	288927860	22982	77.73	12770	12790	12500	16390	8830	12610	12571.92	4.21	-5040	13063	12836	12713	12486	12363	12775	12425	264	3780	1000	9070	10	1	26409935	3333	6.84	0.83	12	0.09	1846.00	15265.00	26650	20240531	-52.65	12120	20241210	4.13	14350	-12.06	20250103	12400	1.77	20250102	26650	-52.65	20240531	12120	4.13	20241210	0.81	N	018250	1000	264 억	1112399	N	N	46	N	N
70	20250114	120324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	-70	5	-0.56	255669870	20337	68.78	12770	12790	12500	16390	8830	12610	12571.66	4.21	-5865	13063	12836	12713	12486	12363	12775	12425	264	3780	1000	9070	10	1	26409935	3312	6.79	0.82	12	0.08	1846.00	15265.00	26650	20240531	-52.95	12120	20241210	3.47	14350	-12.61	20250103	12400	1.13	20250102	26650	-52.95	20240531	12120	3.47	20241210	0.81	N	018250	1000	264 억	1112399	N	N	46	N	N
71	20250114	110326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	-100	5	-0.79	227353700	18080	61.15	12770	12790	12500	16390	8830	12610	12574.87	4.21	-5699	13063	12836	12713	12486	12363	12775	12425	264	3780	1000	9070	10	1	26409935	3304	6.78	0.82	12	0.07	1846.00	15265.00	26650	20240531	-53.06	12120	20241210	3.22	14350	-12.82	20250103	12400	0.89	20250102	26650	-53.06	20240531	12120	3.22	20241210	0.81	N	018250	1000	264 억	1112399	N	N	46	N	N
72	20250114	100324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12530	-80	5	-0.63	171107180	13585	45.94	12770	12790	12510	16390	8830	12610	12595.30	4.21	-3742	13063	12836	12713	12486	12363	12775	12425	264	3780	1000	9070	10	1	26409935	3309	6.79	0.82	12	0.05	1846.00	15265.00	26650	20240531	-52.98	12120	20241210	3.38	14350	-12.68	20250103	12400	1.05	20250102	26650	-52.98	20240531	12120	3.38	20241210	0.81	N	018250	1000	264 억	1112399	N	N	46	N	N
73	20250114	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12730	120	2	0.95	737880	58	0.20	12770	12790	12650	16390	8830	12610	12722.07	4.21	4	13063	12836	12713	12486	12363	12775	12425	264	3780	1000	9070	10	1	26409935	3362	6.90	0.83	12	0.00	1846.00	15265.00	26650	20240531	-52.23	12120	20241210	5.03	14350	-11.29	20250103	12400	2.66	20250102	26650	-52.23	20240531	12120	5.03	20241210	0.81	N	018250	1000	264 억	1112399	N	N	46	N	N
74	20250113	160322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12610	-160	5	-1.25	376024860	29566	111.32	12770	12940	12590	16600	8940	12770	12718.15	4.28	-16438	13063	12916	12793	12646	12523	12855	12585	264	3830	1000	9190	10	1	26409935	3330	6.83	0.83	12	0.11	1846.00	15265.00	26650	20240531	-52.68	12120	20241210	4.04	14350	-12.13	20250103	12400	1.69	20250102	26650	-52.68	20240531	12120	4.04	20241210	0.82	N	018250	1000	264 억	1129808	N	N	46	N	N
75	20250113	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-130	5	-1.02	354805300	27884	104.99	12770	12940	12590	16600	8940	12770	12724.33	4.28	-15545	13063	12916	12793	12646	12523	12855	12585	264	3830	1000	9190	10	1	26409935	3338	6.85	0.83	12	0.11	1846.00	15265.00	26650	20240531	-52.57	12120	20241210	4.29	14350	-11.92	20250103	12400	1.94	20250102	26650	-52.57	20240531	12120	4.29	20241210	0.82	N	018250	1000	264 억	1129808	N	N	3	N	N
76	20250113	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-130	5	-1.02	344913110	27101	102.04	12770	12940	12590	16600	8940	12770	12726.95	4.28	-14972	13063	12916	12793	12646	12523	12855	12585	264	3830	1000	9190	10	1	26409935	3338	6.85	0.83	12	0.10	1846.00	15265.00	26650	20240531	-52.57	12120	20241210	4.29	14350	-11.92	20250103	12400	1.94	20250102	26650	-52.57	20240531	12120	4.29	20241210	0.82	N	018250	1000	264 억	1129808	N	N	3	N	N
77	20250113	130317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12610	-160	5	-1.25	323757170	25423	95.72	12770	12940	12590	16600	8940	12770	12734.81	4.28	-14134	13063	12916	12793	12646	12523	12855	12585	264	3830	1000	9190	10	1	26409935	3330	6.83	0.83	12	0.10	1846.00	15265.00	26650	20240531	-52.68	12120	20241210	4.04	14350	-12.13	20250103	12400	1.69	20250102	26650	-52.68	20240531	12120	4.04	20241210	0.82	N	018250	1000	264 억	1129808	N	N	3	N	N
78	20250113	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12650	-120	5	-0.94	272543160	21366	80.45	12770	12940	12650	16600	8940	12770	12755.93	4.28	-11469	13063	12916	12793	12646	12523	12855	12585	264	3830	1000	9190	10	1	26409935	3341	6.85	0.83	12	0.08	1846.00	15265.00	26650	20240531	-52.53	12120	20241210	4.37	14350	-11.85	20250103	12400	2.02	20250102	26650	-52.53	20240531	12120	4.37	20241210	0.82	N	018250	1000	264 억	1129808	N	N	3	N	N
79	20250113	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	-90	5	-0.70	243903260	19104	71.93	12770	12940	12670	16600	8940	12770	12767.13	4.28	-9982	13063	12916	12793	12646	12523	12855	12585	264	3830	1000	9190	10	1	26409935	3349	6.87	0.83	12	0.07	1846.00	15265.00	26650	20240531	-52.42	12120	20241210	4.62	14350	-11.64	20250103	12400	2.26	20250102	26650	-52.42	20240531	12120	4.62	20241210	0.82	N	018250	1000	264 억	1129808	N	N	3	N	N
80	20250113	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12750	-20	5	-0.16	139490670	10890	41.00	12770	12940	12730	16600	8940	12770	12809.06	4.28	-2557	13063	12916	12793	12646	12523	12855	12585	264	3830	1000	9190	10	1	26409935	3367	6.91	0.84	12	0.04	1846.00	15265.00	26650	20240531	-52.16	12120	20241210	5.20	14350	-11.15	20250103	12400	2.82	20250102	26650	-52.16	20240531	12120	5.20	20241210	0.82	N	018250	1000	264 억	1129808	N	N	3	N	N
81	20250113	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12790	20	2	0.16	38817000	3040	11.45	12770	12800	12730	16600	8940	12770	12768.75	4.28	-2055	13063	12916	12793	12646	12523	12855	12585	264	3830	1000	9190	10	1	26409935	3378	6.93	0.84	12	0.01	1846.00	15265.00	26650	20240531	-52.01	12120	20241210	5.53	14350	-10.87	20250103	12400	3.15	20250102	26650	-52.01	20240531	12120	5.53	20241210	0.82	N	018250	1000	264 억	1129808	N	N	3	N	N
82	20250110	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12770	-100	5	-0.78	337740050	26521	68.93	12880	12940	12670	16730	9010	12870	12734.82	4.33	-12337	13283	13076	12843	12636	12403	12960	12520	264	3860	1000	9260	10	1	26409935	3373	6.92	0.84	12	0.10	1846.00	15265.00	26650	20240531	-52.08	12120	20241210	5.36	14350	-11.01	20250103	12400	2.98	20250102	26650	-52.08	20240531	12120	5.36	20241210	0.82	N	018250	1000	264 억	1142633	N	N	3	N	N
83	20250110	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	-130	5	-1.01	310815600	24409	63.44	12880	12940	12670	16730	9010	12870	12733.65	4.33	-11482	13283	13076	12843	12636	12403	12960	12520	264	3860	1000	9260	10	1	26409935	3365	6.90	0.83	12	0.09	1846.00	15265.00	26650	20240531	-52.20	12120	20241210	5.12	14350	-11.22	20250103	12400	2.74	20250102	26650	-52.20	20240531	12120	5.12	20241210	0.82	N	018250	1000	264 억	1142633	N	N	22	N	N
84	20250110	140318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12720	-150	5	-1.17	253437230	19900	51.72	12880	12940	12670	16730	9010	12870	12735.54	4.33	-10265	13283	13076	12843	12636	12403	12960	12520	264	3860	1000	9260	10	1	26409935	3359	6.89	0.83	12	0.08	1846.00	15265.00	26650	20240531	-52.27	12120	20241210	4.95	14350	-11.36	20250103	12400	2.58	20250102	26650	-52.27	20240531	12120	4.95	20241210	0.82	N	018250	1000	264 억	1142633	N	N	22	N	N
85	20250110	130317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12720	-150	5	-1.17	223560700	17552	45.62	12880	12940	12670	16730	9010	12870	12737.05	4.33	-9127	13283	13076	12843	12636	12403	12960	12520	264	3860	1000	9260	10	1	26409935	3359	6.89	0.83	12	0.07	1846.00	15265.00	26650	20240531	-52.27	12120	20241210	4.95	14350	-11.36	20250103	12400	2.58	20250102	26650	-52.27	20240531	12120	4.95	20241210	0.82	N	018250	1000	264 억	1142633	N	N	22	N	N
86	20250110	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12720	-150	5	-1.17	183725100	14419	37.48	12880	12940	12670	16730	9010	12870	12741.88	4.33	-8299	13283	13076	12843	12636	12403	12960	12520	264	3860	1000	9260	10	1	26409935	3359	6.89	0.83	12	0.05	1846.00	15265.00	26650	20240531	-52.27	12120	20241210	4.95	14350	-11.36	20250103	12400	2.58	20250102	26650	-52.27	20240531	12120	4.95	20241210	0.82	N	018250	1000	264 억	1142633	N	N	22	N	N
87	20250110	110317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12760	-110	5	-0.85	171004560	13420	34.88	12880	12940	12670	16730	9010	12870	12742.52	4.33	-7678	13283	13076	12843	12636	12403	12960	12520	264	3860	1000	9260	10	1	26409935	3370	6.91	0.84	12	0.05	1846.00	15265.00	26650	20240531	-52.12	12120	20241210	5.28	14350	-11.08	20250103	12400	2.90	20250102	26650	-52.12	20240531	12120	5.28	20241210	0.82	N	018250	1000	264 억	1142633	N	N	22	N	N
88	20250110	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12750	-120	5	-0.93	96135070	7529	19.57	12880	12940	12690	16730	9010	12870	12768.64	4.33	-3928	13283	13076	12843	12636	12403	12960	12520	264	3860	1000	9260	10	1	26409935	3367	6.91	0.84	12	0.03	1846.00	15265.00	26650	20240531	-52.16	12120	20241210	5.20	14350	-11.15	20250103	12400	2.82	20250102	26650	-52.16	20240531	12120	5.20	20241210	0.82	N	018250	1000	264 억	1142633	N	N	22	N	N
89	20250110	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	20	2	0.16	244800	19	0.05	12880	12940	12880	16730	9010	12870	12884.21	4.33	-4	13283	13076	12843	12636	12403	12960	12520	264	3860	1000	9260	10	1	26409935	3404	6.98	0.84	12	0.00	1846.00	15265.00	26650	20240531	-51.63	12120	20241210	6.35	14350	-10.17	20250103	12400	3.95	20250102	26650	-51.63	20240531	12120	6.35	20241210	0.82	N	018250	1000	264 억	1142633	N	N	22	N	N
90	20250109	160316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	-60	5	-0.46	493943870	38465	177.27	13050	13050	12610	16800	9060	12930	12841.38	4.34	-5589	13176	13052	12936	12812	12696	12995	12755	264	3870	1000	9300	10	1	26409935	3399	6.97	0.84	12	0.15	1846.00	15265.00	26650	20240531	-51.71	12120	20241210	6.19	14350	-10.31	20250103	12400	3.79	20250102	26650	-51.71	20240531	12120	6.19	20241210	0.81	N	018250	1000	264 억	1147253	N	N	22	N	N
91	20250109	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	-60	5	-0.46	461358440	35932	165.60	13050	13050	12610	16800	9060	12930	12839.77	4.34	-4546	13176	13052	12936	12812	12696	12995	12755	264	3870	1000	9300	10	1	26409935	3399	6.97	0.84	12	0.14	1846.00	15265.00	26650	20240531	-51.71	12120	20241210	6.19	14350	-10.31	20250103	12400	3.79	20250102	26650	-51.71	20240531	12120	6.19	20241210	0.81	N	018250	1000	264 억	1147253	N	N	17	N	N
92	20250109	140317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12840	-90	5	-0.70	444010610	34584	159.39	13050	13050	12610	16800	9060	12930	12838.61	4.34	-4564	13176	13052	12936	12812	12696	12995	12755	264	3870	1000	9300	10	1	26409935	3391	6.96	0.84	12	0.13	1846.00	15265.00	26650	20240531	-51.82	12120	20241210	5.94	14350	-10.52	20250103	12400	3.55	20250102	26650	-51.82	20240531	12120	5.94	20241210	0.81	N	018250	1000	264 억	1147253	N	N	17	N	N
93	20250109	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	-60	5	-0.46	341580200	26607	122.62	13050	13050	12610	16800	9060	12930	12837.98	4.34	-1180	13176	13052	12936	12812	12696	12995	12755	264	3870	1000	9300	10	1	26409935	3399	6.97	0.84	12	0.10	1846.00	15265.00	26650	20240531	-51.71	12120	20241210	6.19	14350	-10.31	20250103	12400	3.79	20250102	26650	-51.71	20240531	12120	6.19	20241210	0.81	N	018250	1000	264 억	1147253	N	N	17	N	N
94	20250109	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12850	-80	5	-0.62	296398180	23100	106.46	13050	13050	12610	16800	9060	12930	12831.09	4.34	-905	13176	13052	12936	12812	12696	12995	12755	264	3870	1000	9300	10	1	26409935	3394	6.96	0.84	12	0.09	1846.00	15265.00	26650	20240531	-51.78	12120	20241210	6.02	14350	-10.45	20250103	12400	3.63	20250102	26650	-51.78	20240531	12120	6.02	20241210	0.81	N	018250	1000	264 억	1147253	N	N	17	N	N
95	20250109	110317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12830	-100	5	-0.77	283525670	22098	101.84	13050	13050	12610	16800	9060	12930	12830.38	4.34	-820	13176	13052	12936	12812	12696	12995	12755	264	3870	1000	9300	10	1	26409935	3388	6.95	0.84	12	0.08	1846.00	15265.00	26650	20240531	-51.86	12120	20241210	5.86	14350	-10.59	20250103	12400	3.47	20250102	26650	-51.86	20240531	12120	5.86	20241210	0.81	N	018250	1000	264 억	1147253	N	N	17	N	N
96	20250109	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	-130	5	-1.01	132268150	10305	47.49	13050	13050	12610	16800	9060	12930	12835.34	4.34	-4141	13176	13052	12936	12812	12696	12995	12755	264	3870	1000	9300	10	1	26409935	3380	6.93	0.84	12	0.04	1846.00	15265.00	26650	20240531	-51.97	12120	20241210	5.61	14350	-10.80	20250103	12400	3.23	20250102	26650	-51.97	20240531	12120	5.61	20241210	0.81	N	018250	1000	264 억	1147253	N	N	17	N	N
97	20250109	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	-130	5	-1.01	7262850	564	2.60	13050	13050	12800	16800	9060	12930	12877.39	4.34	-527	13176	13052	12936	12812	12696	12995	12755	264	3870	1000	9300	10	1	26409935	3380	6.93	0.84	12	0.00	1846.00	15265.00	26650	20240531	-51.97	12120	20241210	5.61	14350	-10.80	20250103	12400	3.23	20250102	26650	-51.97	20240531	12120	5.61	20241210	0.81	N	018250	1000	264 억	1147253	N	N	17	N	N
98	20250108	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12930	0	3	0.00	278919330	21578	44.65	12990	13060	12820	16800	9060	12930	12926.10	4.36	-3182	13443	13186	13043	12786	12643	13115	12715	264	3870	1000	9300	10	1	26409935	3415	7.00	0.85	12	0.08	1846.00	15265.00	26650	20240531	-51.48	12120	20241210	6.68	14350	-9.90	20250103	12400	4.27	20250102	26650	-51.48	20240531	12120	6.68	20241210	0.83	N	018250	1000	264 억	1151006	N	N	17	N	N
99	20250108	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12960	30	2	0.23	260081030	20122	41.64	12990	13060	12820	16800	9060	12930	12925.21	4.36	-2585	13443	13186	13043	12786	12643	13115	12715	264	3870	1000	9300	10	1	26409935	3423	7.02	0.85	12	0.08	1846.00	15265.00	26650	20240531	-51.37	12120	20241210	6.93	14350	-9.69	20250103	12400	4.52	20250102	26650	-51.37	20240531	12120	6.93	20241210	0.83	N	018250	1000	264 억	1151006	N	N	68	N	N
100	20250108	140317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12930	0	3	0.00	244859010	18947	39.21	12990	13060	12820	16800	9060	12930	12923.37	4.36	-2617	13443	13186	13043	12786	12643	13115	12715	264	3870	1000	9300	10	1	26409935	3415	7.00	0.85	12	0.07	1846.00	15265.00	26650	20240531	-51.48	12120	20241210	6.68	14350	-9.90	20250103	12400	4.27	20250102	26650	-51.48	20240531	12120	6.68	20241210	0.83	N	018250	1000	264 억	1151006	N	N	68	N	N
101	20250108	130317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	20	2	0.15	208845520	16164	33.45	12990	13060	12820	16800	9060	12930	12920.41	4.36	-2165	13443	13186	13043	12786	12643	13115	12715	264	3870	1000	9300	10	1	26409935	3420	7.02	0.85	12	0.06	1846.00	15265.00	26650	20240531	-51.41	12120	20241210	6.85	14350	-9.76	20250103	12400	4.44	20250102	26650	-51.41	20240531	12120	6.85	20241210	0.83	N	018250	1000	264 억	1151006	N	N	68	N	N
102	20250108	120315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	50	2	0.39	176175180	13642	28.23	12990	13000	12820	16800	9060	12930	12914.18	4.36	-1009	13443	13186	13043	12786	12643	13115	12715	264	3870	1000	9300	10	1	26409935	3428	7.03	0.85	12	0.05	1846.00	15265.00	26650	20240531	-51.29	12120	20241210	7.10	14350	-9.55	20250103	12400	4.68	20250102	26650	-51.29	20240531	12120	7.10	20241210	0.83	N	018250	1000	264 억	1151006	N	N	68	N	N
103	20250108	110314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12960	30	2	0.23	157291090	12187	25.22	12990	12990	12820	16800	9060	12930	12906.47	4.36	-1732	13443	13186	13043	12786	12643	13115	12715	264	3870	1000	9300	10	1	26409935	3423	7.02	0.85	12	0.05	1846.00	15265.00	26650	20240531	-51.37	12120	20241210	6.93	14350	-9.69	20250103	12400	4.52	20250102	26650	-51.37	20240531	12120	6.93	20241210	0.83	N	018250	1000	264 억	1151006	N	N	68	N	N
104	20250108	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	-30	5	-0.23	118658710	9200	19.04	12990	12990	12820	16800	9060	12930	12897.69	4.36	-2434	13443	13186	13043	12786	12643	13115	12715	264	3870	1000	9300	10	1	26409935	3407	6.99	0.85	12	0.03	1846.00	15265.00	26650	20240531	-51.59	12120	20241210	6.44	14350	-10.10	20250103	12400	4.03	20250102	26650	-51.59	20240531	12120	6.44	20241210	0.83	N	018250	1000	264 억	1151006	N	N	68	N	N
105	20250108	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	-20	5	-0.15	7581880	585	1.21	12990	12990	12900	16800	9060	12930	12960.48	4.36	-194	13443	13186	13043	12786	12643	13115	12715	264	3870	1000	9300	10	1	26409935	3410	6.99	0.85	12	0.00	1846.00	15265.00	26650	20240531	-51.56	12120	20241210	6.52	14350	-10.03	20250103	12400	4.11	20250102	26650	-51.56	20240531	12120	6.52	20241210	0.83	N	018250	1000	264 억	1151006	N	N	68	N	N
106	20250107	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12930	-190	5	-1.45	631131710	48261	80.72	13120	13300	12900	17050	9190	13120	13077.47	4.36	-2055	13293	13206	13073	12986	12853	13250	13030	264	3930	1000	9440	10	1	26409935	3415	7.00	0.85	12	0.18	1846.00	15265.00	26650	20240531	-51.48	12120	20241210	6.68	14350	-9.90	20250103	12400	4.27	20250102	26650	-51.48	20240531	12120	6.68	20241210	0.86	N	018250	1000	264 억	1152103	N	N	68	N	N
107	20250107	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	-140	5	-1.07	579393480	44265	74.03	13120	13300	12900	17050	9190	13120	13089.20	4.36	-2258	13293	13206	13073	12986	12853	13250	13030	264	3930	1000	9440	10	1	26409935	3428	7.03	0.85	12	0.17	1846.00	15265.00	26650	20240531	-51.29	12120	20241210	7.10	14350	-9.55	20250103	12400	4.68	20250102	26650	-51.29	20240531	12120	7.10	20241210	0.86	N	018250	1000	264 억	1152103	N	N	92	N	N
108	20250107	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-60	5	-0.46	408345400	31104	52.02	13120	13300	13040	17050	9190	13120	13128.39	4.36	-2085	13293	13206	13073	12986	12853	13250	13030	264	3930	1000	9440	10	1	26409935	3449	7.07	0.86	12	0.12	1846.00	15265.00	26650	20240531	-50.99	12120	20241210	7.76	14350	-8.99	20250103	12400	5.32	20250102	26650	-50.99	20240531	12120	7.76	20241210	0.86	N	018250	1000	264 억	1152103	N	N	92	N	N
109	20250107	130314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-60	5	-0.46	368119380	28024	46.87	13120	13300	13050	17050	9190	13120	13135.86	4.36	-1794	13293	13206	13073	12986	12853	13250	13030	264	3930	1000	9440	10	1	26409935	3449	7.07	0.86	12	0.11	1846.00	15265.00	26650	20240531	-50.99	12120	20241210	7.76	14350	-8.99	20250103	12400	5.32	20250102	26650	-50.99	20240531	12120	7.76	20241210	0.86	N	018250	1000	264 억	1152103	N	N	92	N	N
110	20250107	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	0	3	0.00	306191940	23293	38.96	13120	13300	13050	17050	9190	13120	13145.23	4.36	1091	13293	13206	13073	12986	12853	13250	13030	264	3930	1000	9440	10	1	26409935	3465	7.11	0.86	12	0.09	1846.00	15265.00	26650	20240531	-50.77	12120	20241210	8.25	14350	-8.57	20250103	12400	5.81	20250102	26650	-50.77	20240531	12120	8.25	20241210	0.86	N	018250	1000	264 억	1152103	N	N	92	N	N
111	20250107	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	0	3	0.00	249001620	18936	31.67	13120	13300	13050	17050	9190	13120	13149.64	4.36	-770	13293	13206	13073	12986	12853	13250	13030	264	3930	1000	9440	10	1	26409935	3465	7.11	0.86	12	0.07	1846.00	15265.00	26650	20240531	-50.77	12120	20241210	8.25	14350	-8.57	20250103	12400	5.81	20250102	26650	-50.77	20240531	12120	8.25	20241210	0.86	N	018250	1000	264 억	1152103	N	N	92	N	N
112	20250107	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	-10	5	-0.08	196369170	14919	24.95	13120	13300	13060	17050	9190	13120	13162.35	4.36	-1310	13293	13206	13073	12986	12853	13250	13030	264	3930	1000	9440	10	1	26409935	3462	7.10	0.86	12	0.06	1846.00	15265.00	26650	20240531	-50.81	12120	20241210	8.17	14350	-8.64	20250103	12400	5.73	20250102	26650	-50.81	20240531	12120	8.17	20241210	0.86	N	018250	1000	264 억	1152103	N	N	92	N	N
113	20250107	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	110	2	0.84	37363150	2833	4.74	13120	13300	13060	17050	9190	13120	13188.55	4.36	526	13293	13206	13073	12986	12853	13250	13030	264	3930	1000	9440	10	1	26409935	3494	7.17	0.87	12	0.01	1846.00	15265.00	26650	20240531	-50.36	12120	20241210	9.16	14350	-7.80	20250103	12400	6.69	20250102	26650	-50.36	20240531	12120	9.16	20241210	0.86	N	018250	1000	264 억	1152103	N	N	92	N	N
114	20250106	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	170	2	1.31	779961480	59783	13.84	12950	13160	12940	16830	9070	12950	13045.17	4.28	20375	15163	14056	13243	12136	11323	14610	12690	264	3880	1000	9320	10	1	26409935	3465	7.11	0.86	12	0.23	1846.00	15265.00	26650	20240531	-50.77	12120	20241210	8.25	14350	-8.57	20250103	12400	5.81	20250102	26650	-50.77	20240531	12120	8.25	20241210	0.84	N	018250	1000	264 억	1131424	N	N	92	N	N
115	20250106	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	160	2	1.24	729569240	55944	12.95	12950	13150	12940	16830	9070	12950	13041.06	4.28	19712	15163	14056	13243	12136	11323	14610	12690	264	3880	1000	9320	10	1	26409935	3462	7.10	0.86	12	0.21	1846.00	15265.00	26650	20240531	-50.81	12120	20241210	8.17	14350	-8.64	20250103	12400	5.73	20250102	26650	-50.81	20240531	12120	8.17	20241210	0.84	N	018250	1000	264 억	1131424	N	N	0	N	N
116	20250106	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	150	2	1.16	679590780	52128	12.07	12950	13150	12940	16830	9070	12950	13036.96	4.28	17949	15163	14056	13243	12136	11323	14610	12690	264	3880	1000	9320	10	1	26409935	3460	7.10	0.86	12	0.20	1846.00	15265.00	26650	20240531	-50.84	12120	20241210	8.09	14350	-8.71	20250103	12400	5.65	20250102	26650	-50.84	20240531	12120	8.09	20241210	0.84	N	018250	1000	264 억	1131424	N	N	0	N	N
117	20250106	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	100	2	0.77	614593190	47165	10.92	12950	13150	12940	16830	9070	12950	13030.70	4.28	14954	15163	14056	13243	12136	11323	14610	12690	264	3880	1000	9320	10	1	26409935	3446	7.07	0.85	12	0.18	1846.00	15265.00	26650	20240531	-51.03	12120	20241210	7.67	14350	-9.06	20250103	12400	5.24	20250102	26650	-51.03	20240531	12120	7.67	20241210	0.84	N	018250	1000	264 억	1131424	N	N	0	N	N
118	20250106	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	100	2	0.77	545672760	41891	9.70	12950	13150	12940	16830	9070	12950	13026.01	4.28	14296	15163	14056	13243	12136	11323	14610	12690	264	3880	1000	9320	10	1	26409935	3446	7.07	0.85	12	0.16	1846.00	15265.00	26650	20240531	-51.03	12120	20241210	7.67	14350	-9.06	20250103	12400	5.24	20250102	26650	-51.03	20240531	12120	7.67	20241210	0.84	N	018250	1000	264 억	1131424	N	N	0	N	N
119	20250106	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	100	2	0.77	475083010	36480	8.45	12950	13150	12940	16830	9070	12950	13023.11	4.28	11614	15163	14056	13243	12136	11323	14610	12690	264	3880	1000	9320	10	1	26409935	3446	7.07	0.85	12	0.14	1846.00	15265.00	26650	20240531	-51.03	12120	20241210	7.67	14350	-9.06	20250103	12400	5.24	20250102	26650	-51.03	20240531	12120	7.67	20241210	0.84	N	018250	1000	264 억	1131424	N	N	0	N	N
120	20250106	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	30	2	0.23	393900540	30246	7.00	12950	13150	12940	16830	9070	12950	13023.23	4.28	10962	15163	14056	13243	12136	11323	14610	12690	264	3880	1000	9320	10	1	26409935	3428	7.03	0.85	12	0.11	1846.00	15265.00	26650	20240531	-51.29	12120	20241210	7.10	14350	-9.55	20250103	12400	4.68	20250102	26650	-51.29	20240531	12120	7.10	20241210	0.84	N	018250	1000	264 억	1131424	N	N	0	N	N
121	20250106	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	190	2	1.47	48467290	3711	0.86	12950	13140	12950	16830	9070	12950	13060.44	4.28	2181	15163	14056	13243	12136	11323	14610	12690	264	3880	1000	9320	10	1	26409935	3470	7.12	0.86	12	0.01	1846.00	15265.00	26650	20240531	-50.69	12120	20241210	8.42	14350	-8.43	20250103	12400	5.97	20250102	26650	-50.69	20240531	12120	8.42	20241210	0.84	N	018250	1000	264 억	1131424	N	N	0	N	N
122	20250103	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	530	2	4.27	5818414550	431655	365.17	12490	14350	12430	16140	8700	12420	13480.52	4.31	-3531	13166	12792	12596	12222	12026	12695	12125	264	3720	1000	8940	10	1	26409935	3420	7.02	0.85	12	1.63	1846.00	15265.00	26650	20240531	-51.41	12120	20241210	6.85	14350	-9.76	20250103	12400	4.44	20250102	26650	-51.41	20240531	12120	6.85	20241210	0.82	N	018250	1000	264 억	1137682	N	N	100	N	N
123	20250103	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	480	2	3.86	5762907120	427360	361.54	12490	14350	12430	16140	8700	12420	13485.54	4.31	-2979	13166	12792	12596	12222	12026	12695	12125	264	3720	1000	8940	10	1	26409935	3407	6.99	0.85	12	1.62	1846.00	15265.00	26650	20240531	-51.59	12120	20241210	6.44	14350	-10.10	20250103	12400	4.03	20250102	26650	-51.59	20240531	12120	6.44	20241210	0.82	N	018250	1000	264 억	1137682	N	N	100	N	N
124	20250103	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	530	2	4.27	5611663940	415648	351.63	12490	14350	12430	16140	8700	12420	13501.67	4.31	-5445	13166	12792	12596	12222	12026	12695	12125	264	3720	1000	8940	10	1	26409935	3420	7.02	0.85	12	1.57	1846.00	15265.00	26650	20240531	-51.41	12120	20241210	6.85	14350	-9.76	20250103	12400	4.44	20250102	26650	-51.41	20240531	12120	6.85	20241210	0.82	N	018250	1000	264 억	1137682	N	N	100	N	N
125	20250103	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	880	2	7.09	4999578200	368662	311.88	12490	14350	12430	16140	8700	12420	13562.21	4.31	-6707	13166	12792	12596	12222	12026	12695	12125	264	3720	1000	8940	10	1	26409935	3513	7.20	0.87	12	1.40	1846.00	15265.00	26650	20240531	-50.09	12120	20241210	9.74	14350	-7.32	20250103	12400	7.26	20250102	26650	-50.09	20240531	12120	9.74	20241210	0.82	N	018250	1000	264 억	1137682	N	N	100	N	N
126	20250103	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12830	410	2	3.30	443412830	34858	29.49	12490	12920	12430	16140	8700	12420	12722.79	4.31	7234	13166	12792	12596	12222	12026	12695	12125	264	3720	1000	8940	10	1	26409935	3388	6.95	0.84	12	0.13	1846.00	15265.00	26650	20240531	-51.86	12120	20241210	5.86	12970	-1.08	20250102	12400	3.47	20250102	26650	-51.86	20240531	12120	5.86	20241210	0.82	N	018250	1000	264 억	1137682	N	N	100	N	N
127	20250103	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	380	2	3.06	315589120	24888	21.05	12490	12920	12430	16140	8700	12420	12683.10	4.31	2677	13166	12792	12596	12222	12026	12695	12125	264	3720	1000	8940	10	1	26409935	3380	6.93	0.84	12	0.09	1846.00	15265.00	26650	20240531	-51.97	12120	20241210	5.61	12970	-1.31	20250102	12400	3.23	20250102	26650	-51.97	20240531	12120	5.61	20241210	0.82	N	018250	1000	264 억	1137682	N	N	100	N	N
128	20250103	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12810	390	2	3.14	271528570	21440	18.14	12490	12920	12430	16140	8700	12420	12667.56	4.31	2381	13166	12792	12596	12222	12026	12695	12125	264	3720	1000	8940	10	1	26409935	3383	6.94	0.84	12	0.08	1846.00	15265.00	26650	20240531	-51.93	12120	20241210	5.69	12970	-1.23	20250102	12400	3.31	20250102	26650	-51.93	20240531	12120	5.69	20241210	0.82	N	018250	1000	264 억	1137682	N	N	100	N	N
129	20250103	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	80	2	0.64	12923870	1037	0.88	12490	12500	12430	16140	8700	12420	12476.91	4.31	-246	13166	12792	12596	12222	12026	12695	12125	264	3720	1000	8940	10	1	26409935	3301	6.77	0.82	12	0.00	1846.00	15265.00	26650	20240531	-53.10	12120	20241210	3.14	12970	-3.62	20250102	12400	0.81	20250102	26650	-53.10	20240531	12120	3.14	20241210	0.82	N	018250	1000	264 억	1137682	N	N	100	N	N
130	20250102	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12420	-800	5	-6.05	1476936390	117222	95.64	12970	12970	12400	17180	9260	13220	12599.45	4.34	-17152	13606	13412	13106	12912	12606	13510	13010	264	3960	1000	9510	10	1	26409935	3280	6.73	0.81	12	0.44	1846.00	15265.00	26650	20240531	-53.40	12120	20241210	2.48	12970	-4.24	20250102	12400	0.16	20250102	26650	-53.40	20240531	12120	2.48	20241210	0.82	N	018250	1000	264 억	1146450	N	N	100	N	N
131	20250102	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-730	5	-5.52	1379435800	109380	89.24	12970	12970	12410	17180	9260	13220	12611.37	4.34	-15184	13606	13412	13106	12912	12606	13510	13010	264	3960	1000	9510	10	1	26409935	3299	6.77	0.82	12	0.41	1846.00	15265.00	26650	20240531	-53.13	12120	20241210	3.05	12970	-3.70	20250102	12410	0.64	20250102	26650	-53.13	20240531	12120	3.05	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
132	20250102	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12460	-760	5	-5.75	1253168090	99245	80.97	12970	12970	12410	17180	9260	13220	12626.97	4.34	-15596	13606	13412	13106	12912	12606	13510	13010	264	3960	1000	9510	10	1	26409935	3291	6.75	0.82	12	0.38	1846.00	15265.00	26650	20240531	-53.25	12120	20241210	2.81	12970	-3.93	20250102	12410	0.40	20250102	26650	-53.25	20240531	12120	2.81	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
133	20250102	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12590	-630	5	-4.77	1008426310	79654	64.99	12970	12970	12510	17180	9260	13220	12660.03	4.34	-10547	13606	13412	13106	12912	12606	13510	13010	264	3960	1000	9510	10	1	26409935	3325	6.82	0.82	12	0.30	1846.00	15265.00	26650	20240531	-52.76	12120	20241210	3.88	12970	-2.93	20250102	12510	0.64	20250102	26650	-52.76	20240531	12120	3.88	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
134	20250102	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12620	-600	5	-4.54	699442780	55118	44.97	12970	12970	12550	17180	9260	13220	12689.85	4.34	-7851	13606	13412	13106	12912	12606	13510	13010	264	3960	1000	9510	10	1	26409935	3333	6.84	0.83	12	0.21	1846.00	15265.00	26650	20240531	-52.65	12120	20241210	4.13	12970	-2.70	20250102	12550	0.56	20250102	26650	-52.65	20240531	12120	4.13	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
135	20250102	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12610	-610	5	-4.61	465174490	36521	29.80	12970	12970	12600	17180	9260	13220	12737.09	4.34	-6328	13606	13412	13106	12912	12606	13510	13010	264	3960	1000	9510	10	1	26409935	3330	6.83	0.83	12	0.14	1846.00	15265.00	26650	20240531	-52.68	12120	20241210	4.04	12970	-2.78	20250102	12600	0.08	20250102	26650	-52.68	20240531	12120	4.04	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
136	20250102	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12700	-520	5	-3.93	90764270	7058	5.76	12970	12970	12680	17180	9260	13220	12859.41	4.34	-1577	13606	13412	13106	12912	12606	13510	13010	264	3960	1000	9510	10	1	26409935	3354	6.88	0.83	12	0.03	1846.00	15265.00	26650	20240531	-52.35	12120	20241210	4.79	12970	-2.08	20250102	12680	0.16	20250102	26650	-52.35	20240531	12120	4.79	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
137	20250102	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	0	3	0.00	0	0	0.00	0	0	0	17180	9260	13220	0.00	4.34	0	13606	13412	13106	12912	12606	13510	13010	264	3960	1000	9510	10	1	26409935	3491	7.16	0.87	12	0.00	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	0	0.00	0	0	0.00	0	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History