KissMeData/002350/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 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	160132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5560	10	2	0.18	427961010	76820	105.07	5550	5630	5540	7210	3890	5550	5570.96	7.25	-1383	5696	5622	5586	5512	5476	5605	5495	508	1660	500	4210	10	1	97667877	5430	5.63	0.34	12	0.08	987.00	16314.00	9670	20240227	-42.50	5540	20250124	0.36	6180	-10.03	20250106	5540	0.36	20250124	9670	-42.50	20240227	5540	0.36	20250124	0.14	N	002350	500	508 억	7079975	N	N	2	N	N
3	20250124	150133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5560	10	2	0.18	409432940	73488	100.52	5550	5630	5540	7210	3890	5550	5571.43	7.25	-744	5696	5622	5586	5512	5476	5605	5495	508	1660	500	4210	10	1	97667877	5430	5.63	0.34	12	0.08	987.00	16314.00	9670	20240227	-42.50	5540	20250124	0.36	6180	-10.03	20250106	5540	0.36	20250124	9670	-42.50	20240227	5540	0.36	20250124	0.14	N	002350	500	508 억	7079975	N	N	0	N	N
4	20250124	140133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5550	0	3	0.00	376878590	67624	92.49	5550	5630	5540	7210	3890	5550	5573.15	7.25	850	5696	5622	5586	5512	5476	5605	5495	508	1660	500	4210	10	1	97667877	5421	5.62	0.34	12	0.07	987.00	16314.00	9670	20240227	-42.61	5540	20250124	0.18	6180	-10.19	20250106	5540	0.18	20250124	9670	-42.61	20240227	5540	0.18	20250124	0.14	N	002350	500	508 억	7079975	N	N	0	N	N
5	20250124	130133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5560	10	2	0.18	241180600	43148	59.02	5550	5630	5540	7210	3890	5550	5589.61	7.25	-762	5696	5622	5586	5512	5476	5605	5495	508	1660	500	4210	10	1	97667877	5430	5.63	0.34	12	0.04	987.00	16314.00	9670	20240227	-42.50	5540	20250124	0.36	6180	-10.03	20250106	5540	0.36	20250124	9670	-42.50	20240227	5540	0.36	20250124	0.14	N	002350	500	508 억	7079975	N	N	0	N	N
6	20250124	120132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5570	20	2	0.36	187176690	33425	45.72	5550	5630	5540	7210	3890	5550	5599.90	7.25	-1955	5696	5622	5586	5512	5476	5605	5495	508	1660	500	4210	10	1	97667877	5440	5.64	0.34	12	0.03	987.00	16314.00	9670	20240227	-42.40	5540	20250124	0.54	6180	-9.87	20250106	5540	0.54	20250124	9670	-42.40	20240227	5540	0.54	20250124	0.14	N	002350	500	508 억	7079975	N	N	0	N	N
7	20250124	110133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5600	50	2	0.90	137502620	24525	33.54	5550	5630	5540	7210	3890	5550	5606.63	7.25	-1620	5696	5622	5586	5512	5476	5605	5495	508	1660	500	4210	10	1	97667877	5469	5.67	0.34	12	0.03	987.00	16314.00	9670	20240227	-42.09	5540	20250124	1.08	6180	-9.39	20250106	5540	1.08	20250124	9670	-42.09	20240227	5540	1.08	20250124	0.14	N	002350	500	508 억	7079975	N	N	0	N	N
8	20250124	100133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5620	70	2	1.26	70578290	12615	17.25	5550	5630	5540	7210	3890	5550	5594.79	7.25	-1184	5696	5622	5586	5512	5476	5605	5495	508	1660	500	4210	10	1	97667877	5489	5.69	0.34	12	0.01	987.00	16314.00	9670	20240227	-41.88	5540	20250124	1.44	6180	-9.06	20250106	5540	1.44	20250124	9670	-41.88	20240227	5540	1.44	20250124	0.14	N	002350	500	508 억	7079975	N	N	0	N	N
9	20250124	090133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5600	50	2	0.90	1012890	182	0.25	5550	5600	5550	7210	3890	5550	5565.33	7.25	-83	5696	5622	5586	5512	5476	5605	5495	508	1660	500	4210	10	1	97667877	5469	5.67	0.34	12	0.00	987.00	16314.00	9670	20240227	-42.09	5550	20250124	0.90	6180	-9.39	20250106	5550	0.90	20250124	9670	-42.09	20240227	5550	0.90	20250124	0.14	N	002350	500	508 억	7079975	N	N	0	N	N
10	20250123	160133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5550	-100	5	-1.77	407522570	72934	68.43	5660	5660	5550	7340	3960	5650	5587.60	7.27	-22863	5810	5730	5680	5600	5550	5705	5575	508	1690	500	4290	10	1	97667877	5421	5.62	0.34	12	0.07	987.00	16314.00	9670	20240227	-42.61	5550	20250123	0.00	6180	-10.19	20250106	5550	0.00	20250123	9670	-42.61	20240227	5550	0.00	20250123	0.14	N	002350	500	508 억	7096598	N	N	8	N	N
11	20250123	150131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5560	-90	5	-1.59	382274500	68390	64.17	5660	5660	5550	7340	3960	5650	5589.63	7.27	-22676	5810	5730	5680	5600	5550	5705	5575	508	1690	500	4290	10	1	97667877	5430	5.63	0.34	12	0.07	987.00	16314.00	9670	20240227	-42.50	5550	20250123	0.18	6180	-10.03	20250106	5550	0.18	20250123	9670	-42.50	20240227	5550	0.18	20250123	0.14	N	002350	500	508 억	7096598	N	N	8	N	N
12	20250123	140133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5560	-90	5	-1.59	333665060	59651	55.97	5660	5660	5560	7340	3960	5650	5593.62	7.27	-20733	5810	5730	5680	5600	5550	5705	5575	508	1690	500	4290	10	1	97667877	5430	5.63	0.34	12	0.06	987.00	16314.00	9670	20240227	-42.50	5560	20250123	0.00	6180	-10.03	20250106	5560	0.00	20250123	9670	-42.50	20240227	5560	0.00	20250123	0.14	N	002350	500	508 억	7096598	N	N	8	N	N
13	20250123	130132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5570	-80	5	-1.42	279144690	49859	46.78	5660	5660	5570	7340	3960	5650	5598.68	7.27	-19312	5810	5730	5680	5600	5550	5705	5575	508	1690	500	4290	10	1	97667877	5440	5.64	0.34	12	0.05	987.00	16314.00	9670	20240227	-42.40	5570	20250123	0.00	6180	-9.87	20250106	5570	0.00	20250123	9670	-42.40	20240227	5570	0.00	20250123	0.14	N	002350	500	508 억	7096598	N	N	8	N	N
14	20250123	120132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5580	-70	5	-1.24	242425580	43274	40.60	5660	5660	5580	7340	3960	5650	5602.11	7.27	-17642	5810	5730	5680	5600	5550	5705	5575	508	1690	500	4290	10	1	97667877	5450	5.65	0.34	12	0.04	987.00	16314.00	9670	20240227	-42.30	5580	20250123	0.00	6180	-9.71	20250106	5580	0.00	20250123	9670	-42.30	20240227	5580	0.00	20250123	0.14	N	002350	500	508 억	7096598	N	N	8	N	N
15	20250123	110133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5580	-70	5	-1.24	190920030	34045	31.94	5660	5660	5580	7340	3960	5650	5607.87	7.27	-16201	5810	5730	5680	5600	5550	5705	5575	508	1690	500	4290	10	1	97667877	5450	5.65	0.34	12	0.03	987.00	16314.00	9670	20240227	-42.30	5580	20250123	0.00	6180	-9.71	20250106	5580	0.00	20250123	9670	-42.30	20240227	5580	0.00	20250123	0.14	N	002350	500	508 억	7096598	N	N	8	N	N
16	20250123	100132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5590	-60	5	-1.06	130206140	23182	21.75	5660	5660	5590	7340	3960	5650	5616.69	7.27	-13600	5810	5730	5680	5600	5550	5705	5575	508	1690	500	4290	10	1	97667877	5460	5.66	0.34	12	0.02	987.00	16314.00	9670	20240227	-42.19	5590	20250123	0.00	6180	-9.55	20250106	5590	0.00	20250123	9670	-42.19	20240227	5590	0.00	20250123	0.14	N	002350	500	508 억	7096598	N	N	8	N	N
17	20250123	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	0	3	0.00	23501250	4159	3.90	5660	5660	5650	7340	3960	5650	5650.70	7.27	-3927	5810	5730	5680	5600	5550	5705	5575	508	1690	500	4290	10	1	97667877	5518	5.72	0.35	12	0.00	987.00	16314.00	9670	20240227	-41.57	5620	20250121	0.53	6180	-8.58	20250106	5620	0.53	20250121	9670	-41.57	20240227	5620	0.53	20250121	0.14	N	002350	500	508 억	7096598	N	N	8	N	N
18	20250122	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	-30	5	-0.53	603240840	106428	71.21	5740	5760	5630	7380	3980	5680	5668.07	7.26	-7117	5866	5772	5696	5602	5526	5735	5565	508	1700	500	4310	10	1	97667877	5518	5.72	0.35	12	0.11	987.00	16314.00	9670	20240227	-41.57	5620	20250121	0.53	6180	-8.58	20250106	5620	0.53	20250121	9670	-41.57	20240227	5620	0.53	20250121	0.13	N	002350	500	508 억	7091108	N	N	8	N	N
19	20250122	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	-40	5	-0.70	565685140	99770	66.76	5740	5760	5630	7380	3980	5680	5669.89	7.26	-7478	5866	5772	5696	5602	5526	5735	5565	508	1700	500	4310	10	1	97667877	5508	5.71	0.35	12	0.10	987.00	16314.00	9670	20240227	-41.68	5620	20250121	0.36	6180	-8.74	20250106	5620	0.36	20250121	9670	-41.68	20240227	5620	0.36	20250121	0.13	N	002350	500	508 억	7091108	N	N	7	N	N
20	20250122	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	-40	5	-0.70	504598230	88943	59.51	5740	5760	5630	7380	3980	5680	5673.28	7.26	-10603	5866	5772	5696	5602	5526	5735	5565	508	1700	500	4310	10	1	97667877	5508	5.71	0.35	12	0.09	987.00	16314.00	9670	20240227	-41.68	5620	20250121	0.36	6180	-8.74	20250106	5620	0.36	20250121	9670	-41.68	20240227	5620	0.36	20250121	0.13	N	002350	500	508 억	7091108	N	N	7	N	N
21	20250122	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5630	-50	5	-0.88	436561580	76880	51.44	5740	5760	5630	7380	3980	5680	5678.48	7.26	-14370	5866	5772	5696	5602	5526	5735	5565	508	1700	500	4310	10	1	97667877	5499	5.70	0.35	12	0.08	987.00	16314.00	9670	20240227	-41.78	5620	20250121	0.18	6180	-8.90	20250106	5620	0.18	20250121	9670	-41.78	20240227	5620	0.18	20250121	0.13	N	002350	500	508 억	7091108	N	N	7	N	N
22	20250122	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	-40	5	-0.70	366870950	64510	43.17	5740	5760	5640	7380	3980	5680	5687.04	7.26	-16996	5866	5772	5696	5602	5526	5735	5565	508	1700	500	4310	10	1	97667877	5508	5.71	0.35	12	0.07	987.00	16314.00	9670	20240227	-41.68	5620	20250121	0.36	6180	-8.74	20250106	5620	0.36	20250121	9670	-41.68	20240227	5620	0.36	20250121	0.13	N	002350	500	508 억	7091108	N	N	7	N	N
23	20250122	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-10	5	-0.18	260998120	45788	30.64	5740	5760	5660	7380	3980	5680	5700.14	7.26	-14691	5866	5772	5696	5602	5526	5735	5565	508	1700	500	4310	10	1	97667877	5538	5.74	0.35	12	0.05	987.00	16314.00	9670	20240227	-41.37	5620	20250121	0.89	6180	-8.25	20250106	5620	0.89	20250121	9670	-41.37	20240227	5620	0.89	20250121	0.13	N	002350	500	508 억	7091108	N	N	7	N	N
24	20250122	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-10	5	-0.18	202621640	35495	23.75	5740	5760	5660	7380	3980	5680	5708.46	7.26	-12607	5866	5772	5696	5602	5526	5735	5565	508	1700	500	4310	10	1	97667877	5538	5.74	0.35	12	0.04	987.00	16314.00	9670	20240227	-41.37	5620	20250121	0.89	6180	-8.25	20250106	5620	0.89	20250121	9670	-41.37	20240227	5620	0.89	20250121	0.13	N	002350	500	508 억	7091108	N	N	7	N	N
25	20250122	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-10	5	-0.18	23461170	4105	2.75	5740	5740	5670	7380	3980	5680	5715.28	7.26	-1699	5866	5772	5696	5602	5526	5735	5565	508	1700	500	4310	10	1	97667877	5538	5.74	0.35	12	0.00	987.00	16314.00	9670	20240227	-41.37	5620	20250121	0.89	6180	-8.25	20250106	5620	0.89	20250121	9670	-41.37	20240227	5620	0.89	20250121	0.13	N	002350	500	508 억	7091108	N	N	7	N	N
26	20250121	160132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5680	-80	5	-1.39	846851970	149216	185.49	5770	5790	5620	7480	4040	5760	5675.34	7.25	3510	5846	5802	5776	5732	5706	5790	5720	508	1720	500	4370	10	1	97667877	5548	5.75	0.35	12	0.15	987.00	16314.00	9670	20240227	-41.26	5620	20250121	1.07	6180	-8.09	20250106	5620	1.07	20250121	9670	-41.26	20240227	5620	1.07	20250121	0.13	N	002350	500	508 억	7081986	N	N	7	N	N
27	20250121	150132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5640	-120	5	-2.08	802170930	141293	175.64	5770	5790	5620	7480	4040	5760	5677.36	7.25	6426	5846	5802	5776	5732	5706	5790	5720	508	1720	500	4370	10	1	97667877	5508	5.71	0.35	12	0.14	987.00	16314.00	9670	20240227	-41.68	5620	20250121	0.36	6180	-8.74	20250106	5620	0.36	20250121	9670	-41.68	20240227	5620	0.36	20250121	0.13	N	002350	500	508 억	7081986	N	N	34	N	N
28	20250121	140132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5640	-120	5	-2.08	745485850	131252	163.16	5770	5790	5620	7480	4040	5760	5679.81	7.25	5434	5846	5802	5776	5732	5706	5790	5720	508	1720	500	4370	10	1	97667877	5508	5.71	0.35	12	0.13	987.00	16314.00	9670	20240227	-41.68	5620	20250121	0.36	6180	-8.74	20250106	5620	0.36	20250121	9670	-41.68	20240227	5620	0.36	20250121	0.13	N	002350	500	508 억	7081986	N	N	34	N	N
29	20250121	130131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5660	-100	5	-1.74	711120780	125163	155.59	5770	5790	5620	7480	4040	5760	5681.56	7.25	5133	5846	5802	5776	5732	5706	5790	5720	508	1720	500	4370	10	1	97667877	5528	5.73	0.35	12	0.13	987.00	16314.00	9670	20240227	-41.47	5620	20250121	0.71	6180	-8.41	20250106	5620	0.71	20250121	9670	-41.47	20240227	5620	0.71	20250121	0.13	N	002350	500	508 억	7081986	N	N	34	N	N
30	20250121	120132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5640	-120	5	-2.08	576123920	101350	125.99	5770	5790	5620	7480	4040	5760	5684.50	7.25	-8322	5846	5802	5776	5732	5706	5790	5720	508	1720	500	4370	10	1	97667877	5508	5.71	0.35	12	0.10	987.00	16314.00	9670	20240227	-41.68	5620	20250121	0.36	6180	-8.74	20250106	5620	0.36	20250121	9670	-41.68	20240227	5620	0.36	20250121	0.13	N	002350	500	508 억	7081986	N	N	34	N	N
31	20250121	110129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5640	-120	5	-2.08	356879870	62477	77.66	5770	5790	5640	7480	4040	5760	5712.18	7.25	-5605	5846	5802	5776	5732	5706	5790	5720	508	1720	500	4370	10	1	97667877	5508	5.71	0.35	12	0.06	987.00	16314.00	9670	20240227	-41.68	5640	20250121	0.00	6180	-8.74	20250106	5640	0.00	20250121	9670	-41.68	20240227	5640	0.00	20250121	0.13	N	002350	500	508 억	7081986	N	N	34	N	N
32	20250121	100128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5730	-30	5	-0.52	142368430	24741	30.76	5770	5790	5720	7480	4040	5760	5754.35	7.25	-5688	5846	5802	5776	5732	5706	5790	5720	508	1720	500	4370	10	1	97667877	5596	5.81	0.35	12	0.03	987.00	16314.00	9670	20240227	-40.74	5720	20250121	0.17	6180	-7.28	20250106	5720	0.17	20250121	9670	-40.74	20240227	5720	0.17	20250121	0.13	N	002350	500	508 억	7081986	N	N	34	N	N
33	20250121	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	20	2	0.35	2747520	476	0.59	5770	5780	5760	7480	4040	5760	5772.10	7.25	-78	5846	5802	5776	5732	5706	5790	5720	508	1720	500	4370	10	1	97667877	5645	5.86	0.35	12	0.00	987.00	16314.00	9670	20240227	-40.23	5750	20250120	0.52	6180	-6.47	20250106	5750	0.52	20250120	9670	-40.23	20240227	5750	0.52	20250120	0.13	N	002350	500	508 억	7081986	N	N	34	N	N
34	20250120	160131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5760	-60	5	-1.03	463835470	80347	111.18	5820	5820	5750	7560	4080	5820	5772.90	7.26	-9215	5886	5852	5816	5782	5746	5835	5765	508	1740	500	4420	10	1	97667877	5626	5.84	0.35	12	0.08	987.00	16314.00	9670	20240227	-40.43	5750	20250120	0.17	6180	-6.80	20250106	5750	0.17	20250120	9670	-40.43	20240227	5750	0.17	20250120	0.13	N	002350	500	508 억	7088254	N	N	34	N	N
35	20250120	150132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5770	-50	5	-0.86	449930800	77935	107.84	5820	5820	5750	7560	4080	5820	5773.15	7.26	-8335	5886	5852	5816	5782	5746	5835	5765	508	1740	500	4420	10	1	97667877	5635	5.85	0.35	12	0.08	987.00	16314.00	9670	20240227	-40.33	5750	20250120	0.35	6180	-6.63	20250106	5750	0.35	20250120	9670	-40.33	20240227	5750	0.35	20250120	0.13	N	002350	500	508 억	7088254	N	N	1	N	N
36	20250120	140131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5780	-40	5	-0.69	396092870	68603	94.93	5820	5820	5750	7560	4080	5820	5773.70	7.26	-8913	5886	5852	5816	5782	5746	5835	5765	508	1740	500	4420	10	1	97667877	5645	5.86	0.35	12	0.07	987.00	16314.00	9670	20240227	-40.23	5750	20250120	0.52	6180	-6.47	20250106	5750	0.52	20250120	9670	-40.23	20240227	5750	0.52	20250120	0.13	N	002350	500	508 억	7088254	N	N	1	N	N
37	20250120	130131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5770	-50	5	-0.86	310809620	53811	74.46	5820	5820	5750	7560	4080	5820	5775.95	7.26	-9687	5886	5852	5816	5782	5746	5835	5765	508	1740	500	4420	10	1	97667877	5635	5.85	0.35	12	0.06	987.00	16314.00	9670	20240227	-40.33	5750	20250120	0.35	6180	-6.63	20250106	5750	0.35	20250120	9670	-40.33	20240227	5750	0.35	20250120	0.13	N	002350	500	508 억	7088254	N	N	1	N	N
38	20250120	120132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5770	-50	5	-0.86	257560130	44572	61.68	5820	5820	5750	7560	4080	5820	5778.52	7.26	-9737	5886	5852	5816	5782	5746	5835	5765	508	1740	500	4420	10	1	97667877	5635	5.85	0.35	12	0.05	987.00	16314.00	9670	20240227	-40.33	5750	20250120	0.35	6180	-6.63	20250106	5750	0.35	20250120	9670	-40.33	20240227	5750	0.35	20250120	0.13	N	002350	500	508 억	7088254	N	N	1	N	N
39	20250120	110131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5790	-30	5	-0.52	208375390	36084	49.93	5820	5820	5750	7560	4080	5820	5774.73	7.26	-9674	5886	5852	5816	5782	5746	5835	5765	508	1740	500	4420	10	1	97667877	5655	5.87	0.35	12	0.04	987.00	16314.00	9670	20240227	-40.12	5750	20250120	0.70	6180	-6.31	20250106	5750	0.70	20250120	9670	-40.12	20240227	5750	0.70	20250120	0.13	N	002350	500	508 억	7088254	N	N	1	N	N
40	20250120	100132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5780	-40	5	-0.69	115627660	20006	27.68	5820	5820	5760	7560	4080	5820	5779.65	7.26	-9855	5886	5852	5816	5782	5746	5835	5765	508	1740	500	4420	10	1	97667877	5645	5.86	0.35	12	0.02	987.00	16314.00	9670	20240227	-40.23	5760	20250120	0.35	6180	-6.47	20250106	5760	0.35	20250120	9670	-40.23	20240227	5760	0.35	20250120	0.13	N	002350	500	508 억	7088254	N	N	1	N	N
41	20250120	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	0	3	0.00	2339640	402	0.56	5820	5820	5820	7560	4080	5820	5820.00	7.26	-145	5886	5852	5816	5782	5746	5835	5765	508	1740	500	4420	10	1	97667877	5684	5.90	0.36	12	0.00	987.00	16314.00	9670	20240227	-39.81	5770	20250116	0.87	6180	-5.83	20250106	5770	0.87	20250116	9670	-39.81	20240227	5770	0.87	20250116	0.13	N	002350	500	508 억	7088254	N	N	1	N	N
42	20250117	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	30	2	0.52	419270830	72256	58.27	5830	5850	5780	7520	4060	5790	5802.57	7.24	-2299	5976	5882	5826	5732	5676	5855	5705	508	1730	500	4400	10	1	97667877	5684	5.90	0.36	12	0.07	987.00	16314.00	9670	20240227	-39.81	5770	20250116	0.87	6180	-5.83	20250106	5770	0.87	20250116	9670	-39.81	20240227	5770	0.87	20250116	0.13	N	002350	500	508 억	7067621	N	N	1	N	N
43	20250117	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	0	3	0.00	380891310	65630	52.92	5830	5850	5780	7520	4060	5790	5803.62	7.24	-2370	5976	5882	5826	5732	5676	5855	5705	508	1730	500	4400	10	1	97667877	5655	5.87	0.35	12	0.07	987.00	16314.00	9670	20240227	-40.12	5770	20250116	0.35	6180	-6.31	20250106	5770	0.35	20250116	9670	-40.12	20240227	5770	0.35	20250116	0.13	N	002350	500	508 억	7067621	N	N	38	N	N
44	20250117	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	10	2	0.17	242707190	41751	33.67	5830	5850	5780	7520	4060	5790	5813.21	7.24	6044	5976	5882	5826	5732	5676	5855	5705	508	1730	500	4400	10	1	97667877	5665	5.88	0.36	12	0.04	987.00	16314.00	9670	20240227	-40.02	5770	20250116	0.52	6180	-6.15	20250106	5770	0.52	20250116	9670	-40.02	20240227	5770	0.52	20250116	0.13	N	002350	500	508 억	7067621	N	N	38	N	N
45	20250117	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	30	2	0.52	181012550	31124	25.10	5830	5850	5780	7520	4060	5790	5815.85	7.24	3513	5976	5882	5826	5732	5676	5855	5705	508	1730	500	4400	10	1	97667877	5684	5.90	0.36	12	0.03	987.00	16314.00	9670	20240227	-39.81	5770	20250116	0.87	6180	-5.83	20250106	5770	0.87	20250116	9670	-39.81	20240227	5770	0.87	20250116	0.13	N	002350	500	508 억	7067621	N	N	38	N	N
46	20250117	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	20	2	0.35	145751410	25070	20.22	5830	5850	5780	7520	4060	5790	5813.78	7.24	1035	5976	5882	5826	5732	5676	5855	5705	508	1730	500	4400	10	1	97667877	5675	5.89	0.36	12	0.03	987.00	16314.00	9670	20240227	-39.92	5770	20250116	0.69	6180	-5.99	20250106	5770	0.69	20250116	9670	-39.92	20240227	5770	0.69	20250116	0.13	N	002350	500	508 억	7067621	N	N	38	N	N
47	20250117	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	20	2	0.35	102343040	17624	14.21	5830	5830	5780	7520	4060	5790	5807.03	7.24	-491	5976	5882	5826	5732	5676	5855	5705	508	1730	500	4400	10	1	97667877	5675	5.89	0.36	12	0.02	987.00	16314.00	9670	20240227	-39.92	5770	20250116	0.69	6180	-5.99	20250106	5770	0.69	20250116	9670	-39.92	20240227	5770	0.69	20250116	0.13	N	002350	500	508 억	7067621	N	N	38	N	N
48	20250117	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	0	3	0.00	39041930	6739	5.43	5830	5830	5780	7520	4060	5790	5793.43	7.24	148	5976	5882	5826	5732	5676	5855	5705	508	1730	500	4400	10	1	97667877	5655	5.87	0.35	12	0.01	987.00	16314.00	9670	20240227	-40.12	5770	20250116	0.35	6180	-6.31	20250106	5770	0.35	20250116	9670	-40.12	20240227	5770	0.35	20250116	0.13	N	002350	500	508 억	7067621	N	N	38	N	N
49	20250117	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5820	30	2	0.52	2803530	481	0.39	5830	5830	5810	7520	4060	5790	5828.54	7.24	-102	5976	5882	5826	5732	5676	5855	5705	508	1730	500	4400	10	1	97667877	5684	5.90	0.36	12	0.00	987.00	16314.00	9670	20240227	-39.81	5770	20250116	0.87	6180	-5.83	20250106	5770	0.87	20250116	9670	-39.81	20240227	5770	0.87	20250116	0.13	N	002350	500	508 억	7067621	N	N	38	N	N
50	20250116	160131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5790	-90	5	-1.53	721071070	123837	256.31	5890	5920	5770	7640	4120	5880	5822.78	7.27	-33757	6020	5950	5910	5840	5800	5930	5820	508	1760	500	4460	10	1	97667877	5655	5.87	0.35	12	0.13	987.00	16314.00	9670	20240227	-40.12	5770	20250116	0.35	6180	-6.31	20250106	5770	0.35	20250116	9670	-40.12	20240227	5770	0.35	20250116	0.14	N	002350	500	508 억	7098926	N	N	38	N	N
51	20250116	150127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5780	-100	5	-1.70	677092020	116248	240.60	5890	5920	5770	7640	4120	5880	5824.55	7.27	-32499	6020	5950	5910	5840	5800	5930	5820	508	1760	500	4460	10	1	97667877	5645	5.86	0.35	12	0.12	987.00	16314.00	9670	20240227	-40.23	5770	20250116	0.17	6180	-6.47	20250106	5770	0.17	20250116	9670	-40.23	20240227	5770	0.17	20250116	0.14	N	002350	500	508 억	7098926	N	N	0	N	N
52	20250116	140131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5780	-100	5	-1.70	605882820	103926	215.10	5890	5920	5780	7640	4120	5880	5829.94	7.27	-28985	6020	5950	5910	5840	5800	5930	5820	508	1760	500	4460	10	1	97667877	5645	5.86	0.35	12	0.11	987.00	16314.00	9670	20240227	-40.23	5780	20250116	0.00	6180	-6.47	20250106	5780	0.00	20250116	9670	-40.23	20240227	5780	0.00	20250116	0.14	N	002350	500	508 억	7098926	N	N	0	N	N
53	20250116	130131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5800	-80	5	-1.36	459504390	78692	162.87	5890	5920	5800	7640	4120	5880	5839.28	7.27	-24516	6020	5950	5910	5840	5800	5930	5820	508	1760	500	4460	10	1	97667877	5665	5.88	0.36	12	0.08	987.00	16314.00	9670	20240227	-40.02	5800	20250116	0.00	6180	-6.15	20250106	5800	0.00	20250116	9670	-40.02	20240227	5800	0.00	20250116	0.14	N	002350	500	508 억	7098926	N	N	0	N	N
54	20250116	120131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5810	-70	5	-1.19	396492110	67849	140.43	5890	5920	5810	7640	4120	5880	5843.74	7.27	-21580	6020	5950	5910	5840	5800	5930	5820	508	1760	500	4460	10	1	97667877	5675	5.89	0.36	12	0.07	987.00	16314.00	9670	20240227	-39.92	5810	20250116	0.00	6180	-5.99	20250106	5810	0.00	20250116	9670	-39.92	20240227	5810	0.00	20250116	0.14	N	002350	500	508 억	7098926	N	N	0	N	N
55	20250116	110131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5810	-70	5	-1.19	295475090	50469	104.46	5890	5920	5810	7640	4120	5880	5854.59	7.27	-19304	6020	5950	5910	5840	5800	5930	5820	508	1760	500	4460	10	1	97667877	5675	5.89	0.36	12	0.05	987.00	16314.00	9670	20240227	-39.92	5810	20250116	0.00	6180	-5.99	20250106	5810	0.00	20250116	9670	-39.92	20240227	5810	0.00	20250116	0.14	N	002350	500	508 억	7098926	N	N	0	N	N
56	20250116	100131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5860	-20	5	-0.34	99903110	16967	35.12	5890	5920	5860	7640	4120	5880	5888.08	7.27	-8363	6020	5950	5910	5840	5800	5930	5820	508	1760	500	4460	10	1	97667877	5723	5.94	0.36	12	0.02	987.00	16314.00	9670	20240227	-39.40	5860	20250116	0.00	6180	-5.18	20250106	5860	0.00	20250116	9670	-39.40	20240227	5860	0.00	20250116	0.14	N	002350	500	508 억	7098926	N	N	0	N	N
57	20250116	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	20	2	0.34	2250030	382	0.79	5890	5910	5890	7640	4120	5880	5890.13	7.27	-132	6020	5950	5910	5840	5800	5930	5820	508	1760	500	4460	10	1	97667877	5762	5.98	0.36	12	0.00	987.00	16314.00	9670	20240227	-38.99	5870	20250115	0.51	6180	-4.53	20250106	5870	0.51	20250115	9670	-38.99	20240227	5870	0.51	20250115	0.14	N	002350	500	508 억	7098926	N	N	0	N	N
58	20250115	160131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5880	-60	5	-1.01	283440770	48054	57.60	5940	5980	5870	7720	4160	5940	5898.38	7.27	-4908	6040	5990	5940	5890	5840	5965	5865	508	1780	500	4510	10	1	97667877	5743	5.96	0.36	12	0.05	987.00	16314.00	9670	20240227	-39.19	5870	20250115	0.17	6180	-4.85	20250106	5870	0.17	20250115	9670	-39.19	20240227	5870	0.17	20250115	0.14	N	002350	500	508 억	7101179	N	N	2	N	N
59	20250115	150132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5880	-60	5	-1.01	265603720	45022	53.97	5940	5980	5870	7720	4160	5940	5899.42	7.27	-2948	6040	5990	5940	5890	5840	5965	5865	508	1780	500	4510	10	1	97667877	5743	5.96	0.36	12	0.05	987.00	16314.00	9670	20240227	-39.19	5870	20250115	0.17	6180	-4.85	20250106	5870	0.17	20250115	9670	-39.19	20240227	5870	0.17	20250115	0.14	N	002350	500	508 억	7101179	N	N	2	N	N
60	20250115	140132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5890	-50	5	-0.84	238830500	40475	48.52	5940	5980	5870	7720	4160	5940	5900.69	7.27	-468	6040	5990	5940	5890	5840	5965	5865	508	1780	500	4510	10	1	97667877	5753	5.97	0.36	12	0.04	987.00	16314.00	9670	20240227	-39.09	5870	20250115	0.34	6180	-4.69	20250106	5870	0.34	20250115	9670	-39.09	20240227	5870	0.34	20250115	0.14	N	002350	500	508 억	7101179	N	N	2	N	N
61	20250115	130131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5890	-50	5	-0.84	184634830	31266	37.48	5940	5980	5880	7720	4160	5940	5905.29	7.27	-1749	6040	5990	5940	5890	5840	5965	5865	508	1780	500	4510	10	1	97667877	5753	5.97	0.36	12	0.03	987.00	16314.00	9670	20240227	-39.09	5880	20250115	0.17	6180	-4.69	20250106	5880	0.17	20250115	9670	-39.09	20240227	5880	0.17	20250115	0.14	N	002350	500	508 억	7101179	N	N	2	N	N
62	20250115	120132	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5900	-40	5	-0.67	149473230	25297	30.32	5940	5980	5880	7720	4160	5940	5908.73	7.27	-1342	6040	5990	5940	5890	5840	5965	5865	508	1780	500	4510	10	1	97667877	5762	5.98	0.36	12	0.03	987.00	16314.00	9670	20240227	-38.99	5880	20250115	0.34	6180	-4.53	20250106	5880	0.34	20250115	9670	-38.99	20240227	5880	0.34	20250115	0.14	N	002350	500	508 억	7101179	N	N	2	N	N
63	20250115	110131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5890	-50	5	-0.84	100345920	16957	20.33	5940	5980	5890	7720	4160	5940	5917.67	7.27	-1992	6040	5990	5940	5890	5840	5965	5865	508	1780	500	4510	10	1	97667877	5753	5.97	0.36	12	0.02	987.00	16314.00	9670	20240227	-39.09	5890	20250115	0.00	6180	-4.69	20250106	5890	0.00	20250115	9670	-39.09	20240227	5890	0.00	20250115	0.14	N	002350	500	508 억	7101179	N	N	2	N	N
64	20250115	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	-20	5	-0.34	44450750	7483	8.97	5940	5980	5920	7720	4160	5940	5940.23	7.27	-562	6040	5990	5940	5890	5840	5965	5865	508	1780	500	4510	10	1	97667877	5782	6.00	0.36	12	0.01	987.00	16314.00	9670	20240227	-38.78	5890	20250114	0.51	6180	-4.21	20250106	5890	0.51	20250114	9670	-38.78	20240227	5890	0.51	20250114	0.14	N	002350	500	508 억	7101179	N	N	2	N	N
65	20250115	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	10	2	0.17	1063500	179	0.21	5940	5950	5930	7720	4160	5940	5941.34	7.27	-73	6040	5990	5940	5890	5840	5965	5865	508	1780	500	4510	10	1	97667877	5811	6.03	0.36	12	0.00	987.00	16314.00	9670	20240227	-38.47	5890	20250114	1.02	6180	-3.72	20250106	5890	1.02	20250114	9670	-38.47	20240227	5890	1.02	20250114	0.14	N	002350	500	508 억	7101179	N	N	2	N	N
66	20250114	160130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5940	-20	5	-0.34	493937280	83375	150.92	5990	5990	5890	7740	4180	5960	5924.29	7.27	-2915	6066	6012	5976	5922	5886	5995	5905	508	1780	500	4520	10	1	97667877	5801	6.02	0.36	12	0.09	987.00	16314.00	9670	20240227	-38.57	5890	20250114	0.85	6180	-3.88	20250106	5890	0.85	20250114	9670	-38.57	20240227	5890	0.85	20250114	0.14	N	002350	500	508 억	7096944	N	N	2	N	N
67	20250114	150131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5930	-30	5	-0.50	426666410	72008	130.34	5990	5990	5890	7740	4180	5960	5925.26	7.27	-1322	6066	6012	5976	5922	5886	5995	5905	508	1780	500	4520	10	1	97667877	5792	6.01	0.36	12	0.07	987.00	16314.00	9670	20240227	-38.68	5890	20250114	0.68	6180	-4.05	20250106	5890	0.68	20250114	9670	-38.68	20240227	5890	0.68	20250114	0.14	N	002350	500	508 억	7096944	N	N	75	N	N
68	20250114	140131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5940	-20	5	-0.34	334619830	56487	102.25	5990	5990	5890	7740	4180	5960	5923.84	7.27	-416	6066	6012	5976	5922	5886	5995	5905	508	1780	500	4520	10	1	97667877	5801	6.02	0.36	12	0.06	987.00	16314.00	9670	20240227	-38.57	5890	20250114	0.85	6180	-3.88	20250106	5890	0.85	20250114	9670	-38.57	20240227	5890	0.85	20250114	0.14	N	002350	500	508 억	7096944	N	N	75	N	N
69	20250114	130131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5920	-40	5	-0.67	287459160	48533	87.85	5990	5990	5890	7740	4180	5960	5922.96	7.27	-3603	6066	6012	5976	5922	5886	5995	5905	508	1780	500	4520	10	1	97667877	5782	6.00	0.36	12	0.05	987.00	16314.00	9670	20240227	-38.78	5890	20250114	0.51	6180	-4.21	20250106	5890	0.51	20250114	9670	-38.78	20240227	5890	0.51	20250114	0.14	N	002350	500	508 억	7096944	N	N	75	N	N
70	20250114	120130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5920	-40	5	-0.67	257001220	43388	78.54	5990	5990	5890	7740	4180	5960	5923.32	7.27	-6205	6066	6012	5976	5922	5886	5995	5905	508	1780	500	4520	10	1	97667877	5782	6.00	0.36	12	0.04	987.00	16314.00	9670	20240227	-38.78	5890	20250114	0.51	6180	-4.21	20250106	5890	0.51	20250114	9670	-38.78	20240227	5890	0.51	20250114	0.14	N	002350	500	508 억	7096944	N	N	75	N	N
71	20250114	110131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5900	-60	5	-1.01	220770910	37260	67.45	5990	5990	5900	7740	4180	5960	5925.15	7.27	-6031	6066	6012	5976	5922	5886	5995	5905	508	1780	500	4520	10	1	97667877	5762	5.98	0.36	12	0.04	987.00	16314.00	9670	20240227	-38.99	5900	20250114	0.00	6180	-4.53	20250106	5900	0.00	20250114	9670	-38.99	20240227	5900	0.00	20250114	0.14	N	002350	500	508 억	7096944	N	N	75	N	N
72	20250114	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	-20	5	-0.34	47210090	7925	14.35	5990	5990	5940	7740	4180	5960	5957.11	7.27	-2365	6066	6012	5976	5922	5886	5995	5905	508	1780	500	4520	10	1	97667877	5801	6.02	0.36	12	0.01	987.00	16314.00	9670	20240227	-38.57	5900	20250102	0.68	6180	-3.88	20250106	5900	0.68	20250102	9670	-38.57	20240227	5900	0.68	20250102	0.14	N	002350	500	508 억	7096944	N	N	75	N	N
73	20250114	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	20	2	0.34	952400	159	0.29	5990	5990	5980	7740	4180	5960	5989.94	7.27	-94	6066	6012	5976	5922	5886	5995	5905	508	1780	500	4520	10	1	97667877	5841	6.06	0.37	12	0.00	987.00	16314.00	9670	20240227	-38.16	5900	20250102	1.36	6180	-3.24	20250106	5900	1.36	20250102	9670	-38.16	20240227	5900	1.36	20250102	0.14	N	002350	500	508 억	7096944	N	N	75	N	N
74	20250113	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-70	5	-1.16	329605810	55225	108.12	6030	6030	5940	7830	4230	6030	5968.42	7.28	-15002	6070	6050	6030	6010	5990	6050	6010	508	1800	500	4580	10	1	97667877	5821	6.04	0.37	12	0.06	987.00	16314.00	9670	20240227	-38.37	5900	20250102	1.02	6180	-3.56	20250106	5900	1.02	20250102	9670	-38.37	20240227	5900	1.02	20250102	0.14	N	002350	500	508 억	7109188	N	N	75	N	N
75	20250113	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	-60	5	-1.00	321876010	53930	105.58	6030	6030	5940	7830	4230	6030	5968.40	7.28	-14773	6070	6050	6030	6010	5990	6050	6010	508	1800	500	4580	10	1	97667877	5831	6.05	0.37	12	0.06	987.00	16314.00	9670	20240227	-38.26	5900	20250102	1.19	6180	-3.40	20250106	5900	1.19	20250102	9670	-38.26	20240227	5900	1.19	20250102	0.14	N	002350	500	508 억	7109188	N	N	97	N	N
76	20250113	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	-80	5	-1.33	297978750	49922	97.74	6030	6030	5940	7830	4230	6030	5968.89	7.28	-13856	6070	6050	6030	6010	5990	6050	6010	508	1800	500	4580	10	1	97667877	5811	6.03	0.36	12	0.05	987.00	16314.00	9670	20240227	-38.47	5900	20250102	0.85	6180	-3.72	20250106	5900	0.85	20250102	9670	-38.47	20240227	5900	0.85	20250102	0.14	N	002350	500	508 억	7109188	N	N	97	N	N
77	20250113	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-70	5	-1.16	239956550	40172	78.65	6030	6030	5950	7830	4230	6030	5973.23	7.28	-13800	6070	6050	6030	6010	5990	6050	6010	508	1800	500	4580	10	1	97667877	5821	6.04	0.37	12	0.04	987.00	16314.00	9670	20240227	-38.37	5900	20250102	1.02	6180	-3.56	20250106	5900	1.02	20250102	9670	-38.37	20240227	5900	1.02	20250102	0.14	N	002350	500	508 억	7109188	N	N	97	N	N
78	20250113	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-70	5	-1.16	186672340	31229	61.14	6030	6030	5960	7830	4230	6030	5977.53	7.28	-10887	6070	6050	6030	6010	5990	6050	6010	508	1800	500	4580	10	1	97667877	5821	6.04	0.37	12	0.03	987.00	16314.00	9670	20240227	-38.37	5900	20250102	1.02	6180	-3.56	20250106	5900	1.02	20250102	9670	-38.37	20240227	5900	1.02	20250102	0.14	N	002350	500	508 억	7109188	N	N	97	N	N
79	20250113	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	-70	5	-1.16	156016920	26089	51.08	6030	6030	5960	7830	4230	6030	5980.18	7.28	-10035	6070	6050	6030	6010	5990	6050	6010	508	1800	500	4580	10	1	97667877	5821	6.04	0.37	12	0.03	987.00	16314.00	9670	20240227	-38.37	5900	20250102	1.02	6180	-3.56	20250106	5900	1.02	20250102	9670	-38.37	20240227	5900	1.02	20250102	0.14	N	002350	500	508 억	7109188	N	N	97	N	N
80	20250113	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	-40	5	-0.66	111891840	18708	36.63	6030	6030	5960	7830	4230	6030	5980.96	7.28	-7862	6070	6050	6030	6010	5990	6050	6010	508	1800	500	4580	10	1	97667877	5850	6.07	0.37	12	0.02	987.00	16314.00	9670	20240227	-38.06	5900	20250102	1.53	6180	-3.07	20250106	5900	1.53	20250102	9670	-38.06	20240227	5900	1.53	20250102	0.14	N	002350	500	508 억	7109188	N	N	97	N	N
81	20250113	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	0	3	0.00	922590	153	0.30	6030	6030	6030	7830	4230	6030	6030.00	7.28	-57	6070	6050	6030	6010	5990	6050	6010	508	1800	500	4580	10	1	97667877	5889	6.11	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.64	5900	20250102	2.20	6180	-2.43	20250106	5900	2.20	20250102	9670	-37.64	20240227	5900	2.20	20250102	0.14	N	002350	500	508 억	7109188	N	N	97	N	N
82	20250110	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-50	5	-0.82	307676980	51064	79.42	6030	6050	6010	7900	4260	6080	6025.32	7.27	-7073	6180	6130	6080	6030	5980	6105	6005	508	1820	500	4620	10	1	97667877	5889	6.11	0.37	12	0.05	987.00	16314.00	9670	20240227	-37.64	5900	20250102	2.20	6180	-2.43	20250106	5900	2.20	20250102	9670	-37.64	20240227	5900	2.20	20250102	0.13	N	002350	500	508 억	7101964	N	N	97	N	N
83	20250110	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-60	5	-0.99	294479000	48870	76.01	6030	6050	6010	7900	4260	6080	6025.76	7.27	-5495	6180	6130	6080	6030	5980	6105	6005	508	1820	500	4620	10	1	97667877	5880	6.10	0.37	12	0.05	987.00	16314.00	9670	20240227	-37.75	5900	20250102	2.03	6180	-2.59	20250106	5900	2.03	20250102	9670	-37.75	20240227	5900	2.03	20250102	0.13	N	002350	500	508 억	7101964	N	N	26	N	N
84	20250110	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-60	5	-0.99	247298530	41035	63.82	6030	6050	6020	7900	4260	6080	6026.53	7.27	-2267	6180	6130	6080	6030	5980	6105	6005	508	1820	500	4620	10	1	97667877	5880	6.10	0.37	12	0.04	987.00	16314.00	9670	20240227	-37.75	5900	20250102	2.03	6180	-2.59	20250106	5900	2.03	20250102	9670	-37.75	20240227	5900	2.03	20250102	0.13	N	002350	500	508 억	7101964	N	N	26	N	N
85	20250110	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-50	5	-0.82	184833450	30664	47.69	6030	6050	6020	7900	4260	6080	6027.70	7.27	2529	6180	6130	6080	6030	5980	6105	6005	508	1820	500	4620	10	1	97667877	5889	6.11	0.37	12	0.03	987.00	16314.00	9670	20240227	-37.64	5900	20250102	2.20	6180	-2.43	20250106	5900	2.20	20250102	9670	-37.64	20240227	5900	2.20	20250102	0.13	N	002350	500	508 억	7101964	N	N	26	N	N
86	20250110	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-60	5	-0.99	90935040	15085	23.46	6030	6050	6020	7900	4260	6080	6028.18	7.27	-347	6180	6130	6080	6030	5980	6105	6005	508	1820	500	4620	10	1	97667877	5880	6.10	0.37	12	0.02	987.00	16314.00	9670	20240227	-37.75	5900	20250102	2.03	6180	-2.59	20250106	5900	2.03	20250102	9670	-37.75	20240227	5900	2.03	20250102	0.13	N	002350	500	508 억	7101964	N	N	26	N	N
87	20250110	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-60	5	-0.99	63696740	10565	16.43	6030	6050	6020	7900	4260	6080	6029.03	7.27	-1230	6180	6130	6080	6030	5980	6105	6005	508	1820	500	4620	10	1	97667877	5880	6.10	0.37	12	0.01	987.00	16314.00	9670	20240227	-37.75	5900	20250102	2.03	6180	-2.59	20250106	5900	2.03	20250102	9670	-37.75	20240227	5900	2.03	20250102	0.13	N	002350	500	508 억	7101964	N	N	26	N	N
88	20250110	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-50	5	-0.82	39550190	6557	10.20	6030	6050	6020	7900	4260	6080	6031.75	7.27	-515	6180	6130	6080	6030	5980	6105	6005	508	1820	500	4620	10	1	97667877	5889	6.11	0.37	12	0.01	987.00	16314.00	9670	20240227	-37.64	5900	20250102	2.20	6180	-2.43	20250106	5900	2.20	20250102	9670	-37.64	20240227	5900	2.20	20250102	0.13	N	002350	500	508 억	7101964	N	N	26	N	N
89	20250110	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-50	5	-0.82	1000980	166	0.26	6030	6030	6030	7900	4260	6080	6030.00	7.27	-40	6180	6130	6080	6030	5980	6105	6005	508	1820	500	4620	10	1	97667877	5889	6.11	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.64	5900	20250102	2.20	6180	-2.43	20250106	5900	2.20	20250102	9670	-37.64	20240227	5900	2.20	20250102	0.13	N	002350	500	508 억	7101964	N	N	26	N	N
90	20250109	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	-10	5	-0.16	389229950	64293	104.79	6090	6130	6030	7910	4270	6090	6054.00	7.27	-7971	6256	6172	6096	6012	5936	6215	6055	508	1820	500	4620	10	1	97667877	5938	6.16	0.37	12	0.07	987.00	16314.00	9670	20240227	-37.13	5900	20250102	3.05	6180	-1.62	20250106	5900	3.05	20250102	9670	-37.13	20240227	5900	3.05	20250102	0.14	N	002350	500	508 억	7103646	N	N	26	N	N
91	20250109	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-50	5	-0.82	340855450	56290	91.75	6090	6130	6030	7910	4270	6090	6055.35	7.27	-3774	6256	6172	6096	6012	5936	6215	6055	508	1820	500	4620	10	1	97667877	5899	6.12	0.37	12	0.06	987.00	16314.00	9670	20240227	-37.54	5900	20250102	2.37	6180	-2.27	20250106	5900	2.37	20250102	9670	-37.54	20240227	5900	2.37	20250102	0.14	N	002350	500	508 억	7103646	N	N	108	N	N
92	20250109	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-50	5	-0.82	279501890	46119	75.17	6090	6130	6040	7910	4270	6090	6060.45	7.27	797	6256	6172	6096	6012	5936	6215	6055	508	1820	500	4620	10	1	97667877	5899	6.12	0.37	12	0.05	987.00	16314.00	9670	20240227	-37.54	5900	20250102	2.37	6180	-2.27	20250106	5900	2.37	20250102	9670	-37.54	20240227	5900	2.37	20250102	0.14	N	002350	500	508 억	7103646	N	N	108	N	N
93	20250109	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-40	5	-0.66	233941040	38584	62.89	6090	6130	6040	7910	4270	6090	6063.16	7.27	553	6256	6172	6096	6012	5936	6215	6055	508	1820	500	4620	10	1	97667877	5909	6.13	0.37	12	0.04	987.00	16314.00	9670	20240227	-37.44	5900	20250102	2.54	6180	-2.10	20250106	5900	2.54	20250102	9670	-37.44	20240227	5900	2.54	20250102	0.14	N	002350	500	508 억	7103646	N	N	108	N	N
94	20250109	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-30	5	-0.49	175203760	28895	47.10	6090	6130	6040	7910	4270	6090	6063.46	7.27	1451	6256	6172	6096	6012	5936	6215	6055	508	1820	500	4620	10	1	97667877	5919	6.14	0.37	12	0.03	987.00	16314.00	9670	20240227	-37.33	5900	20250102	2.71	6180	-1.94	20250106	5900	2.71	20250102	9670	-37.33	20240227	5900	2.71	20250102	0.14	N	002350	500	508 억	7103646	N	N	108	N	N
95	20250109	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-30	5	-0.49	116397320	19195	31.29	6090	6130	6040	7910	4270	6090	6063.94	7.27	3222	6256	6172	6096	6012	5936	6215	6055	508	1820	500	4620	10	1	97667877	5919	6.14	0.37	12	0.02	987.00	16314.00	9670	20240227	-37.33	5900	20250102	2.71	6180	-1.94	20250106	5900	2.71	20250102	9670	-37.33	20240227	5900	2.71	20250102	0.14	N	002350	500	508 억	7103646	N	N	108	N	N
96	20250109	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	-50	5	-0.82	80801460	13320	21.71	6090	6130	6040	7910	4270	6090	6066.18	7.27	3938	6256	6172	6096	6012	5936	6215	6055	508	1820	500	4620	10	1	97667877	5899	6.12	0.37	12	0.01	987.00	16314.00	9670	20240227	-37.54	5900	20250102	2.37	6180	-2.27	20250106	5900	2.37	20250102	9670	-37.54	20240227	5900	2.37	20250102	0.14	N	002350	500	508 억	7103646	N	N	108	N	N
97	20250109	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	-10	5	-0.16	1698980	279	0.45	6090	6130	6080	7910	4270	6090	6089.53	7.27	-43	6256	6172	6096	6012	5936	6215	6055	508	1820	500	4620	10	1	97667877	5938	6.16	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.13	5900	20250102	3.05	6180	-1.62	20250106	5900	3.05	20250102	9670	-37.13	20240227	5900	3.05	20250102	0.14	N	002350	500	508 억	7103646	N	N	108	N	N
98	20250108	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	20	2	0.33	371844840	61346	86.02	6070	6180	6020	7890	4250	6070	6061.43	7.26	7534	6156	6112	6076	6032	5996	6095	6015	508	1820	500	4610	10	1	97667877	5948	6.17	0.37	12	0.06	987.00	16314.00	9670	20240227	-37.02	5900	20250102	3.22	6180	0.00	20250106	5900	3.22	20250102	9670	-37.02	20240227	5900	3.22	20250102	0.13	N	002350	500	508 억	7093997	N	N	108	N	N
99	20250108	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	20	2	0.33	350716300	57877	81.16	6070	6180	6020	7890	4250	6070	6059.68	7.26	8190	6156	6112	6076	6032	5996	6095	6015	508	1820	500	4610	10	1	97667877	5948	6.17	0.37	12	0.06	987.00	16314.00	9670	20240227	-37.02	5900	20250102	3.22	6180	0.00	20250106	5900	3.22	20250102	9670	-37.02	20240227	5900	3.22	20250102	0.13	N	002350	500	508 억	7093997	N	N	46	N	N
100	20250108	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	0	3	0.00	296558810	48970	68.67	6070	6180	6020	7890	4250	6070	6055.93	7.26	5826	6156	6112	6076	6032	5996	6095	6015	508	1820	500	4610	10	1	97667877	5928	6.15	0.37	12	0.05	987.00	16314.00	9670	20240227	-37.23	5900	20250102	2.88	6180	0.00	20250106	5900	2.88	20250102	9670	-37.23	20240227	5900	2.88	20250102	0.13	N	002350	500	508 억	7093997	N	N	46	N	N
101	20250108	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-10	5	-0.16	215530100	35673	50.02	6070	6100	6020	7890	4250	6070	6041.83	7.26	4122	6156	6112	6076	6032	5996	6095	6015	508	1820	500	4610	10	1	97667877	5919	6.14	0.37	12	0.04	987.00	16314.00	9670	20240227	-37.33	5900	20250102	2.71	6180	-1.94	20250106	5900	2.71	20250102	9670	-37.33	20240227	5900	2.71	20250102	0.13	N	002350	500	508 억	7093997	N	N	46	N	N
102	20250108	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-20	5	-0.33	155324880	25732	36.08	6070	6100	6020	7890	4250	6070	6036.25	7.26	1533	6156	6112	6076	6032	5996	6095	6015	508	1820	500	4610	10	1	97667877	5909	6.13	0.37	12	0.03	987.00	16314.00	9670	20240227	-37.44	5900	20250102	2.54	6180	-2.10	20250106	5900	2.54	20250102	9670	-37.44	20240227	5900	2.54	20250102	0.13	N	002350	500	508 억	7093997	N	N	46	N	N
103	20250108	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-20	5	-0.33	114654730	19010	26.66	6070	6100	6020	7890	4250	6070	6031.29	7.26	-244	6156	6112	6076	6032	5996	6095	6015	508	1820	500	4610	10	1	97667877	5909	6.13	0.37	12	0.02	987.00	16314.00	9670	20240227	-37.44	5900	20250102	2.54	6180	-2.10	20250106	5900	2.54	20250102	9670	-37.44	20240227	5900	2.54	20250102	0.13	N	002350	500	508 억	7093997	N	N	46	N	N
104	20250108	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	-50	5	-0.82	60152560	9969	13.98	6070	6100	6020	7890	4250	6070	6033.96	7.26	-823	6156	6112	6076	6032	5996	6095	6015	508	1820	500	4610	10	1	97667877	5880	6.10	0.37	12	0.01	987.00	16314.00	9670	20240227	-37.75	5900	20250102	2.03	6180	-2.59	20250106	5900	2.03	20250102	9670	-37.75	20240227	5900	2.03	20250102	0.13	N	002350	500	508 억	7093997	N	N	46	N	N
105	20250108	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-10	5	-0.16	2043170	336	0.47	6070	6100	6060	7890	4250	6070	6080.86	7.26	-12	6156	6112	6076	6032	5996	6095	6015	508	1820	500	4610	10	1	97667877	5919	6.14	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.33	5900	20250102	2.71	6180	-1.94	20250106	5900	2.71	20250102	9670	-37.33	20240227	5900	2.71	20250102	0.13	N	002350	500	508 억	7093997	N	N	46	N	N
106	20250107	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-20	5	-0.33	432813000	71302	98.70	6120	6120	6040	7910	4270	6090	6070.14	7.27	-9980	6270	6180	6090	6000	5910	6225	6045	508	1820	500	4620	10	1	97667877	5928	6.15	0.37	12	0.07	987.00	16314.00	9670	20240227	-37.23	5900	20250102	2.88	6180	-1.78	20250106	5900	2.88	20250102	9670	-37.23	20240227	5900	2.88	20250102	0.12	N	002350	500	508 억	7095684	N	N	46	N	N
107	20250107	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-30	5	-0.49	400414910	65951	91.29	6120	6120	6040	7910	4270	6090	6071.40	7.27	-9141	6270	6180	6090	6000	5910	6225	6045	508	1820	500	4620	10	1	97667877	5919	6.14	0.37	12	0.07	987.00	16314.00	9670	20240227	-37.33	5900	20250102	2.71	6180	-1.94	20250106	5900	2.71	20250102	9670	-37.33	20240227	5900	2.71	20250102	0.12	N	002350	500	508 억	7095684	N	N	85	N	N
108	20250107	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-40	5	-0.66	340860970	56112	77.67	6120	6120	6040	7910	4270	6090	6074.65	7.27	-4775	6270	6180	6090	6000	5910	6225	6045	508	1820	500	4620	10	1	97667877	5909	6.13	0.37	12	0.06	987.00	16314.00	9670	20240227	-37.44	5900	20250102	2.54	6180	-2.10	20250106	5900	2.54	20250102	9670	-37.44	20240227	5900	2.54	20250102	0.12	N	002350	500	508 억	7095684	N	N	85	N	N
109	20250107	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	-40	5	-0.66	280938510	46207	63.96	6120	6120	6040	7910	4270	6090	6080.00	7.27	-1963	6270	6180	6090	6000	5910	6225	6045	508	1820	500	4620	10	1	97667877	5909	6.13	0.37	12	0.05	987.00	16314.00	9670	20240227	-37.44	5900	20250102	2.54	6180	-2.10	20250106	5900	2.54	20250102	9670	-37.44	20240227	5900	2.54	20250102	0.12	N	002350	500	508 억	7095684	N	N	85	N	N
110	20250107	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-30	5	-0.49	237290110	38998	53.98	6120	6120	6040	7910	4270	6090	6084.67	7.27	-2622	6270	6180	6090	6000	5910	6225	6045	508	1820	500	4620	10	1	97667877	5919	6.14	0.37	12	0.04	987.00	16314.00	9670	20240227	-37.33	5900	20250102	2.71	6180	-1.94	20250106	5900	2.71	20250102	9670	-37.33	20240227	5900	2.71	20250102	0.12	N	002350	500	508 억	7095684	N	N	85	N	N
111	20250107	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	0	3	0.00	140802410	23115	32.00	6120	6120	6040	7910	4270	6090	6091.39	7.27	-2655	6270	6180	6090	6000	5910	6225	6045	508	1820	500	4620	10	1	97667877	5948	6.17	0.37	12	0.02	987.00	16314.00	9670	20240227	-37.02	5900	20250102	3.22	6180	-1.46	20250106	5900	3.22	20250102	9670	-37.02	20240227	5900	3.22	20250102	0.12	N	002350	500	508 억	7095684	N	N	85	N	N
112	20250107	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	10	2	0.16	113939610	18708	25.90	6120	6120	6040	7910	4270	6090	6090.42	7.27	-2806	6270	6180	6090	6000	5910	6225	6045	508	1820	500	4620	10	1	97667877	5958	6.18	0.37	12	0.02	987.00	16314.00	9670	20240227	-36.92	5900	20250102	3.39	6180	-1.29	20250106	5900	3.39	20250102	9670	-36.92	20240227	5900	3.39	20250102	0.12	N	002350	500	508 억	7095684	N	N	85	N	N
113	20250107	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6070	-20	5	-0.33	5296980	870	1.20	6120	6120	6040	7910	4270	6090	6088.48	7.27	-420	6270	6180	6090	6000	5910	6225	6045	508	1820	500	4620	10	1	97667877	5928	6.15	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.23	5900	20250102	2.88	6180	-1.78	20250106	5900	2.88	20250102	9670	-37.23	20240227	5900	2.88	20250102	0.12	N	002350	500	508 억	7095684	N	N	85	N	N
114	20250106	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	50	2	0.83	434701730	71958	121.95	6010	6180	6000	7850	4230	6040	6041.04	7.25	2177	6120	6080	6000	5960	5880	6100	5980	508	1810	500	4590	10	1	97667877	5948	6.17	0.37	12	0.07	987.00	16314.00	9670	20240227	-37.02	5900	20250102	3.22	6180	-1.46	20250106	5900	3.22	20250102	9670	-37.02	20240227	5900	3.22	20250102	0.12	N	002350	500	508 억	7083106	N	N	85	N	N
115	20250106	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	40	2	0.66	411945020	68215	115.61	6010	6180	6000	7850	4230	6040	6038.92	7.25	3441	6120	6080	6000	5960	5880	6100	5980	508	1810	500	4590	10	1	97667877	5938	6.16	0.37	12	0.07	987.00	16314.00	9670	20240227	-37.13	5900	20250102	3.05	6180	-1.62	20250106	5900	3.05	20250102	9670	-37.13	20240227	5900	3.05	20250102	0.12	N	002350	500	508 억	7083106	N	N	0	N	N
116	20250106	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	-10	5	-0.17	340015970	56325	95.46	6010	6180	6000	7850	4230	6040	6036.68	7.25	-417	6120	6080	6000	5960	5880	6100	5980	508	1810	500	4590	10	1	97667877	5889	6.11	0.37	12	0.06	987.00	16314.00	9670	20240227	-37.64	5900	20250102	2.20	6180	-2.43	20250106	5900	2.20	20250102	9670	-37.64	20240227	5900	2.20	20250102	0.12	N	002350	500	508 억	7083106	N	N	0	N	N
117	20250106	130127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	10	2	0.17	264773930	43872	74.35	6010	6180	6000	7850	4230	6040	6035.15	7.25	-1761	6120	6080	6000	5960	5880	6100	5980	508	1810	500	4590	10	1	97667877	5909	6.13	0.37	12	0.04	987.00	16314.00	9670	20240227	-37.44	5900	20250102	2.54	6180	-2.10	20250106	5900	2.54	20250102	9670	-37.44	20240227	5900	2.54	20250102	0.12	N	002350	500	508 억	7083106	N	N	0	N	N
118	20250106	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6050	10	2	0.17	222304620	36845	62.44	6010	6180	6000	7850	4230	6040	6033.51	7.25	-2599	6120	6080	6000	5960	5880	6100	5980	508	1810	500	4590	10	1	97667877	5909	6.13	0.37	12	0.04	987.00	16314.00	9670	20240227	-37.44	5900	20250102	2.54	6180	-2.10	20250106	5900	2.54	20250102	9670	-37.44	20240227	5900	2.54	20250102	0.12	N	002350	500	508 억	7083106	N	N	0	N	N
119	20250106	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	0	3	0.00	112107340	18643	31.60	6010	6040	6000	7850	4230	6040	6013.37	7.25	-1416	6120	6080	6000	5960	5880	6100	5980	508	1810	500	4590	10	1	97667877	5899	6.12	0.37	12	0.02	987.00	16314.00	9670	20240227	-37.54	5900	20250102	2.37	6040	0.00	20250103	5900	2.37	20250102	9670	-37.54	20240227	5900	2.37	20250102	0.12	N	002350	500	508 억	7083106	N	N	0	N	N
120	20250106	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	-30	5	-0.50	34293280	5696	9.65	6010	6040	6010	7850	4230	6040	6020.59	7.25	-2795	6120	6080	6000	5960	5880	6100	5980	508	1810	500	4590	10	1	97667877	5870	6.09	0.37	12	0.01	987.00	16314.00	9670	20240227	-37.85	5900	20250102	1.86	6040	0.00	20250103	5900	1.86	20250102	9670	-37.85	20240227	5900	1.86	20250102	0.12	N	002350	500	508 억	7083106	N	N	0	N	N
121	20250106	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	0	3	0.00	2783170	463	0.78	6010	6040	6010	7850	4230	6040	6011.17	7.25	-192	6120	6080	6000	5960	5880	6100	5980	508	1810	500	4590	10	1	97667877	5899	6.12	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.54	5900	20250102	2.37	6040	0.00	20250103	5900	2.37	20250102	9670	-37.54	20240227	5900	2.37	20250102	0.12	N	002350	500	508 억	7083106	N	N	0	N	N
122	20250103	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6040	80	2	1.34	353600240	58993	95.05	5940	6040	5920	7740	4180	5960	5993.17	7.26	-11396	6053	6006	5953	5906	5853	5980	5880	508	1780	500	4520	10	1	97667877	5899	6.12	0.37	12	0.06	987.00	16314.00	9670	20240227	-37.54	5900	20250102	2.37	6040	0.00	20250103	5900	2.37	20250102	9670	-37.54	20240227	5900	2.37	20250102	0.11	N	002350	500	508 억	7089131	N	N	3	N	N
123	20250103	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5990	30	2	0.50	317190810	52939	85.29	5940	6030	5920	7740	4180	5960	5991.63	7.26	-9998	6053	6006	5953	5906	5853	5980	5880	508	1780	500	4520	10	1	97667877	5850	6.07	0.37	12	0.05	987.00	16314.00	9670	20240227	-38.06	5900	20250102	1.53	6030	-0.66	20250103	5900	1.53	20250102	9670	-38.06	20240227	5900	1.53	20250102	0.11	N	002350	500	508 억	7089131	N	N	3	N	N
124	20250103	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	20	2	0.34	256226020	42739	68.86	5940	6030	5920	7740	4180	5960	5995.13	7.26	-9084	6053	6006	5953	5906	5853	5980	5880	508	1780	500	4520	10	1	97667877	5841	6.06	0.37	12	0.04	987.00	16314.00	9670	20240227	-38.16	5900	20250102	1.36	6030	-0.83	20250103	5900	1.36	20250102	9670	-38.16	20240227	5900	1.36	20250102	0.11	N	002350	500	508 억	7089131	N	N	3	N	N
125	20250103	130127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	60	2	1.01	143771880	23980	38.64	5940	6030	5920	7740	4180	5960	5995.49	7.26	-4690	6053	6006	5953	5906	5853	5980	5880	508	1780	500	4520	10	1	97667877	5880	6.10	0.37	12	0.02	987.00	16314.00	9670	20240227	-37.75	5900	20250102	2.03	6030	-0.17	20250103	5900	2.03	20250102	9670	-37.75	20240227	5900	2.03	20250102	0.11	N	002350	500	508 억	7089131	N	N	3	N	N
126	20250103	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6030	70	2	1.17	126162250	21054	33.92	5940	6030	5920	7740	4180	5960	5992.32	7.26	-4603	6053	6006	5953	5906	5853	5980	5880	508	1780	500	4520	10	1	97667877	5889	6.11	0.37	12	0.02	987.00	16314.00	9670	20240227	-37.64	5900	20250102	2.20	6030	0.00	20250103	5900	2.20	20250102	9670	-37.64	20240227	5900	2.20	20250102	0.11	N	002350	500	508 억	7089131	N	N	3	N	N
127	20250103	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6020	60	2	1.01	97057470	16216	26.13	5940	6030	5920	7740	4180	5960	5985.29	7.26	-3749	6053	6006	5953	5906	5853	5980	5880	508	1780	500	4520	10	1	97667877	5880	6.10	0.37	12	0.02	987.00	16314.00	9670	20240227	-37.75	5900	20250102	2.03	6030	-0.17	20250103	5900	2.03	20250102	9670	-37.75	20240227	5900	2.03	20250102	0.11	N	002350	500	508 억	7089131	N	N	3	N	N
128	20250103	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6000	40	2	0.67	61969430	10380	16.72	5940	6020	5920	7740	4180	5960	5970.08	7.26	-2738	6053	6006	5953	5906	5853	5980	5880	508	1780	500	4520	10	1	97667877	5860	6.08	0.37	12	0.01	987.00	16314.00	9670	20240227	-37.95	5900	20250102	1.69	6020	-0.33	20250103	5900	1.69	20250102	9670	-37.95	20240227	5900	1.69	20250102	0.11	N	002350	500	508 억	7089131	N	N	3	N	N
129	20250103	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	0	3	0.00	3257060	547	0.88	5940	6020	5940	7740	4180	5960	5954.41	7.26	-94	6053	6006	5953	5906	5853	5980	5880	508	1780	500	4520	10	1	97667877	5821	6.04	0.37	12	0.00	987.00	16314.00	9670	20240227	-38.37	5900	20250102	1.02	6020	-1.00	20250103	5900	1.02	20250102	9670	-38.37	20240227	5900	1.02	20250102	0.11	N	002350	500	508 억	7089131	N	N	3	N	N
130	20250102	160127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5960	-50	5	-0.83	367474480	61863	38.90	5970	6000	5900	7810	4210	6010	5940.10	7.26	-10311	6176	6092	6046	5962	5916	6070	5940	508	1800	500	4560	10	1	97667877	5821	6.04	0.37	12	0.06	987.00	16314.00	9670	20240227	-38.37	5900	20250102	1.02	6000	-0.67	20250102	5900	1.02	20250102	9670	-38.37	20240227	5900	1.02	20250102	0.10	N	002350	500	508 억	7088154	N	N	3	N	N
131	20250102	150127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5940	-70	5	-1.16	324207760	54581	34.32	5970	6000	5900	7810	4210	6010	5939.94	7.26	-10008	6176	6092	6046	5962	5916	6070	5940	508	1800	500	4560	10	1	97667877	5801	6.02	0.36	12	0.06	987.00	16314.00	9670	20240227	-38.57	5900	20250102	0.68	6000	-1.00	20250102	5900	0.68	20250102	9670	-38.57	20240227	5900	0.68	20250102	0.10	N	002350	500	508 억	7088154	N	N	0	N	N
132	20250102	140126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5910	-100	5	-1.66	275583410	46365	29.15	5970	6000	5910	7810	4210	6010	5943.78	7.26	-7859	6176	6092	6046	5962	5916	6070	5940	508	1800	500	4560	10	1	97667877	5772	5.99	0.36	12	0.05	987.00	16314.00	9670	20240227	-38.88	5910	20250102	0.00	6000	-1.50	20250102	5910	0.00	20250102	9670	-38.88	20240227	5910	0.00	20250102	0.10	N	002350	500	508 억	7088154	N	N	0	N	N
133	20250102	130127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5920	-90	5	-1.50	228188800	38359	24.12	5970	6000	5910	7810	4210	6010	5948.77	7.26	-6271	6176	6092	6046	5962	5916	6070	5940	508	1800	500	4560	10	1	97667877	5782	6.00	0.36	12	0.04	987.00	16314.00	9670	20240227	-38.78	5910	20250102	0.17	6000	-1.33	20250102	5910	0.17	20250102	9670	-38.78	20240227	5910	0.17	20250102	0.10	N	002350	500	508 억	7088154	N	N	0	N	N
134	20250102	120127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5950	-60	5	-1.00	164906800	27682	17.41	5970	6000	5930	7810	4210	6010	5957.19	7.26	-6318	6176	6092	6046	5962	5916	6070	5940	508	1800	500	4560	10	1	97667877	5811	6.03	0.36	12	0.03	987.00	16314.00	9670	20240227	-38.47	5930	20250102	0.34	6000	-0.83	20250102	5930	0.34	20250102	9670	-38.47	20240227	5930	0.34	20250102	0.10	N	002350	500	508 억	7088154	N	N	0	N	N
135	20250102	110125	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5930	-80	5	-1.33	123552250	20730	13.04	5970	6000	5930	7810	4210	6010	5960.07	7.26	-3996	6176	6092	6046	5962	5916	6070	5940	508	1800	500	4560	10	1	97667877	5792	6.01	0.36	12	0.02	987.00	16314.00	9670	20240227	-38.68	5930	20250102	0.00	6000	-1.17	20250102	5930	0.00	20250102	9670	-38.68	20240227	5930	0.00	20250102	0.10	N	002350	500	508 억	7088154	N	N	0	N	N
136	20250102	100127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5960	-50	5	-0.83	32885220	5509	3.46	5970	6000	5960	7810	4210	6010	5969.36	7.26	1913	6176	6092	6046	5962	5916	6070	5940	508	1800	500	4560	10	1	97667877	5821	6.04	0.37	12	0.01	987.00	16314.00	9670	20240227	-38.37	5960	20250102	0.00	6000	-0.67	20250102	5960	0.00	20250102	9670	-38.37	20240227	5960	0.00	20250102	0.10	N	002350	500	508 억	7088154	N	N	0	N	N
137	20250102	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6010	0	3	0.00	0	0	0.00	0	0	0	7810	4210	6010	0.00	7.26	0	6176	6092	6046	5962	5916	6070	5940	508	1800	500	4560	10	1	97667877	5870	6.09	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	0	0.00	0	0	0.00	0	9670	-37.85	20240227	6000	0.17	20241230	0.10	N	002350	500	508 억	7088154	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History