KissMeData/025860/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	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	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	50	2	0.78	625248610	97827	164.87	6400	6460	6320	8320	4480	6400	6391.37	3.66	-35445	6533	6466	6413	6346	6293	6440	6320	497	1920	1000	4730	10	1	49678843	3204	26.76	0.62	12	0.20	241.00	10424.00	7750	20240118	-16.77	5960	20241210	8.22	6480	-0.46	20250123	6120	5.39	20250102	7670	-15.91	20240221	5960	8.22	20241210	1.09	N	025860	1000	496 억	1820717	N	N	0	N	N
3	20250124	150401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	10	2	0.16	562000000	87984	148.28	6400	6460	6320	8320	4480	6400	6387.53	3.66	-34044	6533	6466	6413	6346	6293	6440	6320	497	1920	1000	4730	10	1	49678843	3184	26.60	0.61	12	0.18	241.00	10424.00	7750	20240118	-17.29	5960	20241210	7.55	6480	-1.08	20250123	6120	4.74	20250102	7670	-16.43	20240221	5960	7.55	20241210	1.09	N	025860	1000	496 억	1820717	N	N	0	N	N
4	20250124	140400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	60	2	0.94	486138360	76197	128.41	6400	6460	6320	8320	4480	6400	6380.02	3.66	-27289	6533	6466	6413	6346	6293	6440	6320	497	1920	1000	4730	10	1	49678843	3209	26.80	0.62	12	0.15	241.00	10424.00	7750	20240118	-16.65	5960	20241210	8.39	6480	-0.31	20250123	6120	5.56	20250102	7670	-15.78	20240221	5960	8.39	20241210	1.09	N	025860	1000	496 억	1820717	N	N	0	N	N
5	20250124	130401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	50	2	0.78	377442260	59285	99.91	6400	6450	6320	8320	4480	6400	6366.57	3.66	-18439	6533	6466	6413	6346	6293	6440	6320	497	1920	1000	4730	10	1	49678843	3204	26.76	0.62	12	0.12	241.00	10424.00	7750	20240118	-16.77	5960	20241210	8.22	6480	-0.46	20250123	6120	5.39	20250102	7670	-15.91	20240221	5960	8.22	20241210	1.09	N	025860	1000	496 억	1820717	N	N	0	N	N
6	20250124	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	-30	5	-0.47	297207530	46790	78.85	6400	6400	6320	8320	4480	6400	6351.95	3.66	-16012	6533	6466	6413	6346	6293	6440	6320	497	1920	1000	4730	10	1	49678843	3165	26.43	0.61	12	0.09	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6480	-1.70	20250123	6120	4.08	20250102	7670	-16.95	20240221	5960	6.88	20241210	1.09	N	025860	1000	496 억	1820717	N	N	0	N	N
7	20250124	110400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-70	5	-1.09	215701520	33991	57.28	6400	6400	6320	8320	4480	6400	6345.84	3.66	-13049	6533	6466	6413	6346	6293	6440	6320	497	1920	1000	4730	10	1	49678843	3145	26.27	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6480	-2.31	20250123	6120	3.43	20250102	7670	-17.47	20240221	5960	6.21	20241210	1.09	N	025860	1000	496 억	1820717	N	N	0	N	N
8	20250124	100359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-60	5	-0.94	149638010	23561	39.71	6400	6400	6320	8320	4480	6400	6351.09	3.66	-11613	6533	6466	6413	6346	6293	6440	6320	497	1920	1000	4730	10	1	49678843	3150	26.31	0.61	12	0.05	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6480	-2.16	20250123	6120	3.59	20250102	7670	-17.34	20240221	5960	6.38	20241210	1.09	N	025860	1000	496 억	1820717	N	N	0	N	N
9	20250124	090401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-20	5	-0.31	10827110	1692	2.85	6400	6400	6380	8320	4480	6400	6399.00	3.66	-98	6533	6466	6413	6346	6293	6440	6320	497	1920	1000	4730	10	1	49678843	3170	26.47	0.61	12	0.00	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6480	-1.54	20250123	6120	4.25	20250102	7670	-16.82	20240221	5960	7.05	20241210	1.09	N	025860	1000	496 억	1820717	N	N	0	N	N
10	20250123	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-20	5	-0.31	380347040	59308	92.08	6430	6480	6360	8340	4500	6420	6413.08	3.72	-24014	6493	6456	6423	6386	6353	6475	6405	497	1920	1000	4750	10	1	49678843	3179	26.56	0.61	12	0.12	241.00	10424.00	7750	20240118	-17.42	5960	20241210	7.38	6480	-1.23	20250123	6120	4.58	20250102	7670	-16.56	20240221	5960	7.38	20241210	1.13	N	025860	1000	496 억	1846631	N	N	0	N	N
11	20250123	150358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-40	5	-0.62	368166300	57398	89.12	6430	6480	6360	8340	4500	6420	6414.27	3.72	-23310	6493	6456	6423	6386	6353	6475	6405	497	1920	1000	4750	10	1	49678843	3170	26.47	0.61	12	0.12	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6480	-1.54	20250123	6120	4.25	20250102	7670	-16.82	20240221	5960	7.05	20241210	1.13	N	025860	1000	496 억	1846631	N	N	0	N	N
12	20250123	140359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-20	5	-0.31	303827810	47323	73.47	6430	6480	6360	8340	4500	6420	6420.30	3.72	-17458	6493	6456	6423	6386	6353	6475	6405	497	1920	1000	4750	10	1	49678843	3179	26.56	0.61	12	0.10	241.00	10424.00	7750	20240118	-17.42	5960	20241210	7.38	6480	-1.23	20250123	6120	4.58	20250102	7670	-16.56	20240221	5960	7.38	20241210	1.13	N	025860	1000	496 억	1846631	N	N	0	N	N
13	20250123	130358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	-10	5	-0.16	276560270	43063	66.86	6430	6480	6360	8340	4500	6420	6422.22	3.72	-13916	6493	6456	6423	6386	6353	6475	6405	497	1920	1000	4750	10	1	49678843	3184	26.60	0.61	12	0.09	241.00	10424.00	7750	20240118	-17.29	5960	20241210	7.55	6480	-1.08	20250123	6120	4.74	20250102	7670	-16.43	20240221	5960	7.55	20241210	1.13	N	025860	1000	496 억	1846631	N	N	0	N	N
14	20250123	120358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	0	3	0.00	262310370	40840	63.41	6430	6480	6360	8340	4500	6420	6422.88	3.72	-12310	6493	6456	6423	6386	6353	6475	6405	497	1920	1000	4750	10	1	49678843	3189	26.64	0.62	12	0.08	241.00	10424.00	7750	20240118	-17.16	5960	20241210	7.72	6480	-0.93	20250123	6120	4.90	20250102	7670	-16.30	20240221	5960	7.72	20241210	1.13	N	025860	1000	496 억	1846631	N	N	0	N	N
15	20250123	110359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	0	3	0.00	253160430	39413	61.19	6430	6480	6360	8340	4500	6420	6423.27	3.72	-11384	6493	6456	6423	6386	6353	6475	6405	497	1920	1000	4750	10	1	49678843	3189	26.64	0.62	12	0.08	241.00	10424.00	7750	20240118	-17.16	5960	20241210	7.72	6480	-0.93	20250123	6120	4.90	20250102	7670	-16.30	20240221	5960	7.72	20241210	1.13	N	025860	1000	496 억	1846631	N	N	0	N	N
16	20250123	100357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	0	3	0.00	198326570	30882	47.95	6430	6480	6360	8340	4500	6420	6422.08	3.72	-10236	6493	6456	6423	6386	6353	6475	6405	497	1920	1000	4750	10	1	49678843	3189	26.64	0.62	12	0.06	241.00	10424.00	7750	20240118	-17.16	5960	20241210	7.72	6480	-0.93	20250123	6120	4.90	20250102	7670	-16.30	20240221	5960	7.72	20241210	1.13	N	025860	1000	496 억	1846631	N	N	0	N	N
17	20250123	090357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	10	2	0.16	8436160	1312	2.04	6430	6430	6430	8340	4500	6420	6430.00	3.72	-331	6493	6456	6423	6386	6353	6475	6405	497	1920	1000	4750	10	1	49678843	3194	26.68	0.62	12	0.00	241.00	10424.00	7750	20240118	-17.03	5960	20241210	7.89	6470	-0.62	20250117	6120	5.07	20250102	7670	-16.17	20240221	5960	7.89	20241210	1.13	N	025860	1000	496 억	1846631	N	N	0	N	N
18	20250122	160356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	-10	5	-0.16	413231940	64284	105.22	6390	6460	6390	8350	4510	6430	6428.22	3.72	-5932	6523	6476	6393	6346	6263	6500	6370	497	1920	1000	4750	10	1	49678843	3189	26.64	0.62	12	0.13	241.00	10424.00	7750	20240118	-17.16	5960	20241210	7.72	6470	-0.77	20250117	6120	4.90	20250102	7670	-16.30	20240221	5960	7.72	20241210	1.12	N	025860	1000	496 억	1849087	N	N	1	N	N
19	20250122	150356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	-10	5	-0.16	376681870	58594	95.90	6390	6460	6390	8350	4510	6430	6428.68	3.72	-5327	6523	6476	6393	6346	6263	6500	6370	497	1920	1000	4750	10	1	49678843	3189	26.64	0.62	12	0.12	241.00	10424.00	7750	20240118	-17.16	5960	20241210	7.72	6470	-0.77	20250117	6120	4.90	20250102	7670	-16.30	20240221	5960	7.72	20241210	1.12	N	025860	1000	496 억	1849087	N	N	1	N	N
20	20250122	140354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	10	2	0.16	191781600	29839	48.84	6390	6460	6390	8350	4510	6430	6427.21	3.72	-4291	6523	6476	6393	6346	6263	6500	6370	497	1920	1000	4750	10	1	49678843	3199	26.72	0.62	12	0.06	241.00	10424.00	7750	20240118	-16.90	5960	20241210	8.05	6470	-0.46	20250117	6120	5.23	20250102	7670	-16.04	20240221	5960	8.05	20241210	1.12	N	025860	1000	496 억	1849087	N	N	1	N	N
21	20250122	130357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	10	2	0.16	157928570	24579	40.23	6390	6460	6390	8350	4510	6430	6425.35	3.72	-4283	6523	6476	6393	6346	6263	6500	6370	497	1920	1000	4750	10	1	49678843	3199	26.72	0.62	12	0.05	241.00	10424.00	7750	20240118	-16.90	5960	20241210	8.05	6470	-0.46	20250117	6120	5.23	20250102	7670	-16.04	20240221	5960	8.05	20241210	1.12	N	025860	1000	496 억	1849087	N	N	1	N	N
22	20250122	120355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	20	2	0.31	142043760	22110	36.19	6390	6460	6390	8350	4510	6430	6424.41	3.72	-3832	6523	6476	6393	6346	6263	6500	6370	497	1920	1000	4750	10	1	49678843	3204	26.76	0.62	12	0.04	241.00	10424.00	7750	20240118	-16.77	5960	20241210	8.22	6470	-0.31	20250117	6120	5.39	20250102	7670	-15.91	20240221	5960	8.22	20241210	1.12	N	025860	1000	496 억	1849087	N	N	1	N	N
23	20250122	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	0	3	0.00	109127070	17001	27.83	6390	6450	6390	8350	4510	6430	6418.86	3.72	-1995	6523	6476	6393	6346	6263	6500	6370	497	1920	1000	4750	10	1	49678843	3194	26.68	0.62	12	0.03	241.00	10424.00	7750	20240118	-17.03	5960	20241210	7.89	6470	-0.62	20250117	6120	5.07	20250102	7670	-16.17	20240221	5960	7.89	20241210	1.12	N	025860	1000	496 억	1849087	N	N	1	N	N
24	20250122	100356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	-20	5	-0.31	84602150	13180	21.57	6390	6450	6390	8350	4510	6430	6418.98	3.72	-1547	6523	6476	6393	6346	6263	6500	6370	497	1920	1000	4750	10	1	49678843	3184	26.60	0.61	12	0.03	241.00	10424.00	7750	20240118	-17.29	5960	20241210	7.55	6470	-0.93	20250117	6120	4.74	20250102	7670	-16.43	20240221	5960	7.55	20241210	1.12	N	025860	1000	496 억	1849087	N	N	1	N	N
25	20250122	090356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-30	5	-0.47	5578840	871	1.43	6390	6430	6390	8350	4510	6430	6405.10	3.72	213	6523	6476	6393	6346	6263	6500	6370	497	1920	1000	4750	10	1	49678843	3179	26.56	0.61	12	0.00	241.00	10424.00	7750	20240118	-17.42	5960	20241210	7.38	6470	-1.08	20250117	6120	4.58	20250102	7670	-16.56	20240221	5960	7.38	20241210	1.12	N	025860	1000	496 억	1849087	N	N	1	N	N
26	20250121	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	80	2	1.26	388142590	60988	209.56	6310	6440	6310	8250	4450	6350	6364.08	3.67	20813	6430	6390	6360	6320	6290	6375	6305	497	1900	1000	4690	10	1	49678843	3194	26.68	0.62	12	0.12	241.00	10424.00	7750	20240118	-17.03	5960	20241210	7.89	6470	-0.62	20250117	6120	5.07	20250102	7670	-16.17	20240221	5960	7.89	20241210	1.15	N	025860	1000	496 억	1824318	N	N	1	N	N
27	20250121	150355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	70	2	1.10	374755140	58904	202.40	6310	6440	6310	8250	4450	6350	6362.13	3.67	19283	6430	6390	6360	6320	6290	6375	6305	497	1900	1000	4690	10	1	49678843	3189	26.64	0.62	12	0.12	241.00	10424.00	7750	20240118	-17.16	5960	20241210	7.72	6470	-0.77	20250117	6120	4.90	20250102	7670	-16.30	20240221	5960	7.72	20241210	1.15	N	025860	1000	496 억	1824318	N	N	15	N	N
28	20250121	140355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	70	2	1.10	344084580	54129	185.99	6310	6440	6310	8250	4450	6350	6356.75	3.67	17811	6430	6390	6360	6320	6290	6375	6305	497	1900	1000	4690	10	1	49678843	3189	26.64	0.62	12	0.11	241.00	10424.00	7750	20240118	-17.16	5960	20241210	7.72	6470	-0.77	20250117	6120	4.90	20250102	7670	-16.30	20240221	5960	7.72	20241210	1.15	N	025860	1000	496 억	1824318	N	N	15	N	N
29	20250121	130355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	90	2	1.42	307301940	48398	166.30	6310	6440	6310	8250	4450	6350	6349.48	3.67	13884	6430	6390	6360	6320	6290	6375	6305	497	1900	1000	4690	10	1	49678843	3199	26.72	0.62	12	0.10	241.00	10424.00	7750	20240118	-16.90	5960	20241210	8.05	6470	-0.46	20250117	6120	5.23	20250102	7670	-16.04	20240221	5960	8.05	20241210	1.15	N	025860	1000	496 억	1824318	N	N	15	N	N
30	20250121	120345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	40	2	0.63	259949560	41008	140.91	6310	6400	6310	8250	4450	6350	6339.00	3.67	13133	6430	6390	6360	6320	6290	6375	6305	497	1900	1000	4690	10	1	49678843	3174	26.51	0.61	12	0.08	241.00	10424.00	7750	20240118	-17.55	5960	20241210	7.21	6470	-1.24	20250117	6120	4.41	20250102	7670	-16.69	20240221	5960	7.21	20241210	1.15	N	025860	1000	496 억	1824318	N	N	15	N	N
31	20250121	110340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-10	5	-0.16	208068310	32857	112.90	6310	6380	6310	8250	4450	6350	6332.54	3.67	8053	6430	6390	6360	6320	6290	6375	6305	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6470	-2.01	20250117	6120	3.59	20250102	7670	-17.34	20240221	5960	6.38	20241210	1.15	N	025860	1000	496 억	1824318	N	N	15	N	N
32	20250121	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-20	5	-0.31	164686530	26019	89.40	6310	6380	6310	8250	4450	6350	6329.47	3.67	8047	6430	6390	6360	6320	6290	6375	6305	497	1900	1000	4690	10	1	49678843	3145	26.27	0.61	12	0.05	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6470	-2.16	20250117	6120	3.43	20250102	7670	-17.47	20240221	5960	6.21	20241210	1.15	N	025860	1000	496 억	1824318	N	N	15	N	N
33	20250121	090355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	20	2	0.31	114386530	18093	62.17	6310	6370	6310	8250	4450	6350	6322.14	3.67	6370	6430	6390	6360	6320	6290	6375	6305	497	1900	1000	4690	10	1	49678843	3165	26.43	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6470	-1.55	20250117	6120	4.08	20250102	7670	-16.95	20240221	5960	6.88	20241210	1.15	N	025860	1000	496 억	1824318	N	N	15	N	N
34	20250120	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-20	5	-0.31	184154320	28932	29.80	6370	6400	6330	8280	4460	6370	6365.34	3.67	2736	6536	6452	6386	6302	6236	6495	6345	497	1910	1000	4710	10	1	49678843	3155	26.35	0.61	12	0.06	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6470	-1.85	20250117	6120	3.76	20250102	7670	-17.21	20240221	5960	6.54	20241210	1.13	N	025860	1000	496 억	1820938	N	N	15	N	N
35	20250120	150355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	10	2	0.16	156731060	24620	25.36	6370	6400	6330	8280	4460	6370	6366.01	3.67	1984	6536	6452	6386	6302	6236	6495	6345	497	1910	1000	4710	10	1	49678843	3170	26.47	0.61	12	0.05	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6470	-1.39	20250117	6120	4.25	20250102	7670	-16.82	20240221	5960	7.05	20241210	1.13	N	025860	1000	496 억	1820938	N	N	20	N	N
36	20250120	140353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	10	2	0.16	145159980	22806	23.49	6370	6400	6330	8280	4460	6370	6364.99	3.67	2008	6536	6452	6386	6302	6236	6495	6345	497	1910	1000	4710	10	1	49678843	3170	26.47	0.61	12	0.05	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6470	-1.39	20250117	6120	4.25	20250102	7670	-16.82	20240221	5960	7.05	20241210	1.13	N	025860	1000	496 억	1820938	N	N	20	N	N
37	20250120	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	10	2	0.16	138247800	21722	22.38	6370	6400	6330	8280	4460	6370	6364.41	3.67	2380	6536	6452	6386	6302	6236	6495	6345	497	1910	1000	4710	10	1	49678843	3170	26.47	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6470	-1.39	20250117	6120	4.25	20250102	7670	-16.82	20240221	5960	7.05	20241210	1.13	N	025860	1000	496 억	1820938	N	N	20	N	N
38	20250120	120354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	10	2	0.16	120695020	18968	19.54	6370	6400	6330	8280	4460	6370	6363.09	3.67	1089	6536	6452	6386	6302	6236	6495	6345	497	1910	1000	4710	10	1	49678843	3170	26.47	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6470	-1.39	20250117	6120	4.25	20250102	7670	-16.82	20240221	5960	7.05	20241210	1.13	N	025860	1000	496 억	1820938	N	N	20	N	N
39	20250120	110354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-20	5	-0.31	116207380	18264	18.81	6370	6400	6330	8280	4460	6370	6362.65	3.67	425	6536	6452	6386	6302	6236	6495	6345	497	1910	1000	4710	10	1	49678843	3155	26.35	0.61	12	0.04	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6470	-1.85	20250117	6120	3.76	20250102	7670	-17.21	20240221	5960	6.54	20241210	1.13	N	025860	1000	496 억	1820938	N	N	20	N	N
40	20250120	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	0	3	0.00	86654340	13605	14.02	6370	6400	6330	8280	4460	6370	6369.30	3.67	388	6536	6452	6386	6302	6236	6495	6345	497	1910	1000	4710	10	1	49678843	3165	26.43	0.61	12	0.03	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6470	-1.55	20250117	6120	4.08	20250102	7670	-16.95	20240221	5960	6.88	20241210	1.13	N	025860	1000	496 억	1820938	N	N	20	N	N
41	20250120	090354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-10	5	-0.16	14520230	2288	2.36	6370	6380	6330	8280	4460	6370	6346.25	3.67	-931	6536	6452	6386	6302	6236	6495	6345	497	1910	1000	4710	10	1	49678843	3160	26.39	0.61	12	0.00	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	6470	-1.70	20250117	6120	3.92	20250102	7670	-17.08	20240221	5960	6.71	20241210	1.13	N	025860	1000	496 억	1820938	N	N	20	N	N
42	20250117	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	30	2	0.47	620397960	97066	181.75	6320	6470	6320	8240	4440	6340	6391.51	3.62	23796	6500	6420	6370	6290	6240	6395	6265	497	1900	1000	4690	10	1	49678843	3165	26.43	0.61	12	0.20	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6470	-1.55	20250117	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.13	N	025860	1000	496 억	1799357	N	N	20	N	N
43	20250117	150353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	50	2	0.79	589557220	92233	172.70	6320	6470	6320	8240	4440	6340	6392.04	3.62	22004	6500	6420	6370	6290	6240	6395	6265	497	1900	1000	4690	10	1	49678843	3174	26.51	0.61	12	0.19	241.00	10424.00	7750	20240118	-17.55	5960	20241210	7.21	6470	-1.24	20250117	6120	4.41	20250102	7750	-17.55	20240118	5960	7.21	20241210	1.13	N	025860	1000	496 억	1799357	N	N	34	N	N
44	20250117	140353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	90	2	1.42	461536580	72188	135.17	6320	6470	6320	8240	4440	6340	6393.54	3.62	11449	6500	6420	6370	6290	6240	6395	6265	497	1900	1000	4690	10	1	49678843	3194	26.68	0.62	12	0.15	241.00	10424.00	7750	20240118	-17.03	5960	20241210	7.89	6470	-0.62	20250117	6120	5.07	20250102	7750	-17.03	20240118	5960	7.89	20241210	1.13	N	025860	1000	496 억	1799357	N	N	34	N	N
45	20250117	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	40	2	0.63	282462780	44291	82.93	6320	6410	6320	8240	4440	6340	6377.43	3.62	4220	6500	6420	6370	6290	6240	6395	6265	497	1900	1000	4690	10	1	49678843	3170	26.47	0.61	12	0.09	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6450	-1.09	20250116	6120	4.25	20250102	7750	-17.68	20240118	5960	7.05	20241210	1.13	N	025860	1000	496 억	1799357	N	N	34	N	N
46	20250117	120354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	60	2	0.95	256339770	40201	75.27	6320	6410	6320	8240	4440	6340	6376.45	3.62	4290	6500	6420	6370	6290	6240	6395	6265	497	1900	1000	4690	10	1	49678843	3179	26.56	0.61	12	0.08	241.00	10424.00	7750	20240118	-17.42	5960	20241210	7.38	6450	-0.78	20250116	6120	4.58	20250102	7750	-17.42	20240118	5960	7.38	20241210	1.13	N	025860	1000	496 억	1799357	N	N	34	N	N
47	20250117	110353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	70	2	1.10	181654520	28505	53.37	6320	6410	6320	8240	4440	6340	6372.72	3.62	3819	6500	6420	6370	6290	6240	6395	6265	497	1900	1000	4690	10	1	49678843	3184	26.60	0.61	12	0.06	241.00	10424.00	7750	20240118	-17.29	5960	20241210	7.55	6450	-0.62	20250116	6120	4.74	20250102	7750	-17.29	20240118	5960	7.55	20241210	1.13	N	025860	1000	496 억	1799357	N	N	34	N	N
48	20250117	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	30	2	0.47	103719530	16320	30.56	6320	6400	6320	8240	4440	6340	6355.36	3.62	777	6500	6420	6370	6290	6240	6395	6265	497	1900	1000	4690	10	1	49678843	3165	26.43	0.61	12	0.03	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6450	-1.24	20250116	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.13	N	025860	1000	496 억	1799357	N	N	34	N	N
49	20250117	090355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	5701860	902	1.69	6320	6340	6320	8240	4440	6340	6321.35	3.62	1	6500	6420	6370	6290	6240	6395	6265	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.00	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6450	-1.71	20250116	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.13	N	025860	1000	496 억	1799357	N	N	34	N	N
50	20250116	160351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-50	5	-0.78	337447680	53092	167.62	6420	6450	6320	8300	4480	6390	6355.90	3.65	-12834	6456	6422	6376	6342	6296	6400	6320	497	1910	1000	4720	10	1	49678843	3150	26.31	0.61	12	0.11	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6450	-1.71	20250116	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.13	N	025860	1000	496 억	1810881	N	N	34	N	N
51	20250116	150336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-50	5	-0.78	321176010	50525	159.52	6420	6450	6320	8300	4480	6390	6356.77	3.65	-12413	6456	6422	6376	6342	6296	6400	6320	497	1910	1000	4720	10	1	49678843	3150	26.31	0.61	12	0.10	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6450	-1.71	20250116	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.13	N	025860	1000	496 억	1810881	N	N	2	N	N
52	20250116	140353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-60	5	-0.94	277497420	43625	137.73	6420	6450	6320	8300	4480	6390	6360.97	3.65	-10449	6456	6422	6376	6342	6296	6400	6320	497	1910	1000	4720	10	1	49678843	3145	26.27	0.61	12	0.09	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6450	-1.86	20250116	6120	3.43	20250102	7750	-18.32	20240118	5960	6.21	20241210	1.13	N	025860	1000	496 억	1810881	N	N	2	N	N
53	20250116	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-60	5	-0.94	244290410	38383	121.18	6420	6450	6320	8300	4480	6390	6364.55	3.65	-9392	6456	6422	6376	6342	6296	6400	6320	497	1910	1000	4720	10	1	49678843	3145	26.27	0.61	12	0.08	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6450	-1.86	20250116	6120	3.43	20250102	7750	-18.32	20240118	5960	6.21	20241210	1.13	N	025860	1000	496 억	1810881	N	N	2	N	N
54	20250116	120354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-60	5	-0.94	200739990	31506	99.47	6420	6450	6320	8300	4480	6390	6371.48	3.65	-9710	6456	6422	6376	6342	6296	6400	6320	497	1910	1000	4720	10	1	49678843	3145	26.27	0.61	12	0.06	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6450	-1.86	20250116	6120	3.43	20250102	7750	-18.32	20240118	5960	6.21	20241210	1.13	N	025860	1000	496 억	1810881	N	N	2	N	N
55	20250116	110353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-30	5	-0.47	126988640	19872	62.74	6420	6450	6350	8300	4480	6390	6390.33	3.65	-7617	6456	6422	6376	6342	6296	6400	6320	497	1910	1000	4720	10	1	49678843	3160	26.39	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	6450	-1.40	20250116	6120	3.92	20250102	7750	-17.94	20240118	5960	6.71	20241210	1.13	N	025860	1000	496 억	1810881	N	N	2	N	N
56	20250116	100353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-10	5	-0.16	79126040	12362	39.03	6420	6450	6360	8300	4480	6390	6400.75	3.65	-4606	6456	6422	6376	6342	6296	6400	6320	497	1910	1000	4720	10	1	49678843	3170	26.47	0.61	12	0.02	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6450	-1.09	20250116	6120	4.25	20250102	7750	-17.68	20240118	5960	7.05	20241210	1.13	N	025860	1000	496 억	1810881	N	N	2	N	N
57	20250116	090353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-10	5	-0.16	31745490	4947	15.62	6420	6450	6380	8300	4480	6390	6417.12	3.65	-3828	6456	6422	6376	6342	6296	6400	6320	497	1910	1000	4720	10	1	49678843	3170	26.47	0.61	12	0.01	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6450	-1.09	20250116	6120	4.25	20250102	7750	-17.68	20240118	5960	7.05	20241210	1.13	N	025860	1000	496 억	1810881	N	N	2	N	N
58	20250115	160352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	10	2	0.16	200988290	31570	83.38	6400	6410	6330	8290	4470	6380	6366.43	3.67	-11074	6453	6416	6353	6316	6253	6430	6330	497	1910	1000	4720	10	1	49678843	3174	26.51	0.61	12	0.06	241.00	10424.00	7750	20240118	-17.55	5960	20241210	7.21	6410	-0.31	20250115	6120	4.41	20250102	7750	-17.55	20240118	5960	7.21	20241210	1.12	N	025860	1000	496 억	1822017	N	N	2	N	N
59	20250115	150352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-40	5	-0.63	140118080	22038	58.21	6400	6410	6330	8290	4470	6380	6358.02	3.67	-4396	6453	6416	6353	6316	6253	6430	6330	497	1910	1000	4720	10	1	49678843	3150	26.31	0.61	12	0.04	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6410	-1.09	20250115	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.12	N	025860	1000	496 억	1822017	N	N	6	N	N
60	20250115	140354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-40	5	-0.63	100999050	15872	41.92	6400	6410	6340	8290	4470	6380	6363.35	3.67	-2856	6453	6416	6353	6316	6253	6430	6330	497	1910	1000	4720	10	1	49678843	3150	26.31	0.61	12	0.03	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6410	-1.09	20250115	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.12	N	025860	1000	496 억	1822017	N	N	6	N	N
61	20250115	130352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-30	5	-0.47	85854510	13487	35.62	6400	6410	6340	8290	4470	6380	6365.72	3.67	-2040	6453	6416	6353	6316	6253	6430	6330	497	1910	1000	4720	10	1	49678843	3155	26.35	0.61	12	0.03	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6410	-0.94	20250115	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.12	N	025860	1000	496 억	1822017	N	N	6	N	N
62	20250115	120349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-20	5	-0.31	81653980	12826	33.88	6400	6410	6340	8290	4470	6380	6366.29	3.67	-1969	6453	6416	6353	6316	6253	6430	6330	497	1910	1000	4720	10	1	49678843	3160	26.39	0.61	12	0.03	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	6410	-0.78	20250115	6120	3.92	20250102	7750	-17.94	20240118	5960	6.71	20241210	1.12	N	025860	1000	496 억	1822017	N	N	6	N	N
63	20250115	110352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-30	5	-0.47	61131380	9599	25.35	6400	6410	6340	8290	4470	6380	6368.52	3.67	-891	6453	6416	6353	6316	6253	6430	6330	497	1910	1000	4720	10	1	49678843	3155	26.35	0.61	12	0.02	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6410	-0.94	20250115	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.12	N	025860	1000	496 억	1822017	N	N	6	N	N
64	20250115	100352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-20	5	-0.31	34569560	5418	14.31	6400	6410	6340	8290	4470	6380	6380.50	3.67	-1830	6453	6416	6353	6316	6253	6430	6330	497	1910	1000	4720	10	1	49678843	3160	26.39	0.61	12	0.01	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	6410	-0.78	20250115	6120	3.92	20250102	7750	-17.94	20240118	5960	6.71	20241210	1.12	N	025860	1000	496 억	1822017	N	N	6	N	N
65	20250115	090353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-20	5	-0.31	6286470	983	2.60	6400	6410	6360	8290	4470	6380	6395.19	3.67	-719	6453	6416	6353	6316	6253	6430	6330	497	1910	1000	4720	10	1	49678843	3160	26.39	0.61	12	0.00	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	6410	-0.78	20250115	6120	3.92	20250102	7750	-17.94	20240118	5960	6.71	20241210	1.12	N	025860	1000	496 억	1822017	N	N	6	N	N
66	20250114	160350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	30	2	0.47	239518450	37775	107.93	6380	6390	6290	8250	4450	6350	6340.65	3.67	3786	6423	6386	6353	6316	6283	6370	6300	497	1900	1000	4690	10	1	49678843	3170	26.47	0.61	12	0.08	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6400	-0.31	20250107	6120	4.25	20250102	7750	-17.68	20240118	5960	7.05	20241210	1.12	N	025860	1000	496 억	1821664	N	N	6	N	N
67	20250114	150351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-10	5	-0.16	222123880	35037	100.11	6380	6390	6290	8250	4450	6350	6339.69	3.67	3252	6423	6386	6353	6316	6283	6370	6300	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.12	N	025860	1000	496 억	1821664	N	N	36	N	N
68	20250114	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	40	2	0.63	192072630	30315	86.61	6380	6390	6290	8250	4450	6350	6335.89	3.67	2724	6423	6386	6353	6316	6283	6370	6300	497	1900	1000	4690	10	1	49678843	3174	26.51	0.61	12	0.06	241.00	10424.00	7750	20240118	-17.55	5960	20241210	7.21	6400	-0.16	20250107	6120	4.41	20250102	7750	-17.55	20240118	5960	7.21	20241210	1.12	N	025860	1000	496 억	1821664	N	N	36	N	N
69	20250114	130350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	20	2	0.31	175181010	27668	79.05	6380	6380	6290	8250	4450	6350	6331.54	3.67	1632	6423	6386	6353	6316	6283	6370	6300	497	1900	1000	4690	10	1	49678843	3165	26.43	0.61	12	0.06	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6400	-0.47	20250107	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.12	N	025860	1000	496 억	1821664	N	N	36	N	N
70	20250114	120348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-10	5	-0.16	153935770	24327	69.51	6380	6380	6290	8250	4450	6350	6327.77	3.67	131	6423	6386	6353	6316	6283	6370	6300	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.05	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.12	N	025860	1000	496 억	1821664	N	N	36	N	N
71	20250114	110350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-20	5	-0.31	138213130	21844	62.41	6380	6380	6290	8250	4450	6350	6327.28	3.67	-806	6423	6386	6353	6316	6283	6370	6300	497	1900	1000	4690	10	1	49678843	3145	26.27	0.61	12	0.04	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6400	-1.09	20250107	6120	3.43	20250102	7750	-18.32	20240118	5960	6.21	20241210	1.12	N	025860	1000	496 억	1821664	N	N	36	N	N
72	20250114	100349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-10	5	-0.16	31471630	4955	14.16	6380	6380	6340	8250	4450	6350	6351.49	3.67	-2324	6423	6386	6353	6316	6283	6370	6300	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.01	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.12	N	025860	1000	496 억	1821664	N	N	36	N	N
73	20250114	090348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	0	3	0.00	433140	68	0.19	6380	6380	6350	8250	4450	6350	6369.71	3.67	-2	6423	6386	6353	6316	6283	6370	6300	497	1900	1000	4690	10	1	49678843	3155	26.35	0.61	12	0.00	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6400	-0.78	20250107	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.12	N	025860	1000	496 억	1821664	N	N	36	N	N
74	20250113	160346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-30	5	-0.47	222349030	34995	115.43	6380	6390	6320	8290	4470	6380	6353.74	3.67	-1131	6453	6416	6363	6326	6273	6435	6345	497	1910	1000	4720	10	1	49678843	3155	26.35	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6400	-0.78	20250107	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.12	N	025860	1000	496 억	1823213	N	N	36	N	N
75	20250113	150347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-30	5	-0.47	207533820	32666	107.75	6380	6390	6320	8290	4470	6380	6353.21	3.67	-1772	6453	6416	6363	6326	6273	6435	6345	497	1910	1000	4720	10	1	49678843	3155	26.35	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6400	-0.78	20250107	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.12	N	025860	1000	496 억	1823213	N	N	34	N	N
76	20250113	140344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-20	5	-0.31	194863400	30671	101.17	6380	6390	6320	8290	4470	6380	6353.34	3.67	-1710	6453	6416	6363	6326	6273	6435	6345	497	1910	1000	4720	10	1	49678843	3160	26.39	0.61	12	0.06	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	6400	-0.62	20250107	6120	3.92	20250102	7750	-17.94	20240118	5960	6.71	20241210	1.12	N	025860	1000	496 억	1823213	N	N	34	N	N
77	20250113	130341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-40	5	-0.63	163832300	25788	85.06	6380	6390	6320	8290	4470	6380	6353.04	3.67	-1761	6453	6416	6363	6326	6273	6435	6345	497	1910	1000	4720	10	1	49678843	3150	26.31	0.61	12	0.05	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.12	N	025860	1000	496 억	1823213	N	N	34	N	N
78	20250113	120342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-50	5	-0.78	140060490	22029	72.66	6380	6390	6320	8290	4470	6380	6358.00	3.67	-2715	6453	6416	6363	6326	6273	6435	6345	497	1910	1000	4720	10	1	49678843	3145	26.27	0.61	12	0.04	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6400	-1.09	20250107	6120	3.43	20250102	7750	-18.32	20240118	5960	6.21	20241210	1.12	N	025860	1000	496 억	1823213	N	N	34	N	N
79	20250113	110343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	-10	5	-0.16	100322250	15750	51.95	6380	6390	6350	8290	4470	6380	6369.67	3.67	-3489	6453	6416	6363	6326	6273	6435	6345	497	1910	1000	4720	10	1	49678843	3165	26.43	0.61	12	0.03	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6400	-0.47	20250107	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.12	N	025860	1000	496 억	1823213	N	N	34	N	N
80	20250113	100342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-20	5	-0.31	35615250	5588	18.43	6380	6390	6360	8290	4470	6380	6373.52	3.67	533	6453	6416	6363	6326	6273	6435	6345	497	1910	1000	4720	10	1	49678843	3160	26.39	0.61	12	0.01	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	6400	-0.62	20250107	6120	3.92	20250102	7750	-17.94	20240118	5960	6.71	20241210	1.12	N	025860	1000	496 억	1823213	N	N	34	N	N
81	20250113	090346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	0	3	0.00	1052700	165	0.54	6380	6380	6380	8290	4470	6380	6380.00	3.67	28	6453	6416	6363	6326	6273	6435	6345	497	1910	1000	4720	10	1	49678843	3170	26.47	0.61	12	0.00	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6400	-0.31	20250107	6120	4.25	20250102	7750	-17.68	20240118	5960	7.05	20241210	1.12	N	025860	1000	496 억	1823213	N	N	34	N	N
82	20250110	160341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	40	2	0.63	192528960	30289	47.52	6330	6400	6310	8240	4440	6340	6356.40	3.65	4231	6400	6370	6340	6310	6280	6370	6310	497	1900	1000	4690	10	1	49678843	3170	26.47	0.61	12	0.06	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6400	0.00	20250107	6120	4.25	20250102	7750	-17.68	20240118	5960	7.05	20241210	1.12	N	025860	1000	496 억	1815538	N	N	34	N	N
83	20250110	150341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	50	2	0.79	176978670	27852	43.69	6330	6400	6310	8240	4440	6340	6354.25	3.65	4537	6400	6370	6340	6310	6280	6370	6310	497	1900	1000	4690	10	1	49678843	3174	26.51	0.61	12	0.06	241.00	10424.00	7750	20240118	-17.55	5960	20241210	7.21	6400	0.00	20250107	6120	4.41	20250102	7750	-17.55	20240118	5960	7.21	20241210	1.12	N	025860	1000	496 억	1815538	N	N	9	N	N
84	20250110	140341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	30	2	0.47	136110320	21447	33.65	6330	6390	6310	8240	4440	6340	6346.36	3.65	2784	6400	6370	6340	6310	6280	6370	6310	497	1900	1000	4690	10	1	49678843	3165	26.43	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6400	-0.47	20250107	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.12	N	025860	1000	496 억	1815538	N	N	9	N	N
85	20250110	130340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	10	2	0.16	119935030	18906	29.66	6330	6390	6310	8240	4440	6340	6343.75	3.65	2364	6400	6370	6340	6310	6280	6370	6310	497	1900	1000	4690	10	1	49678843	3155	26.35	0.61	12	0.04	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6400	-0.78	20250107	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.12	N	025860	1000	496 억	1815538	N	N	9	N	N
86	20250110	120341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	30	2	0.47	69774370	10992	17.24	6330	6390	6330	8240	4440	6340	6347.74	3.65	408	6400	6370	6340	6310	6280	6370	6310	497	1900	1000	4690	10	1	49678843	3165	26.43	0.61	12	0.02	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6400	-0.47	20250107	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.12	N	025860	1000	496 억	1815538	N	N	9	N	N
87	20250110	110341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	60519050	9535	14.96	6330	6390	6330	8240	4440	6340	6347.04	3.65	692	6400	6370	6340	6310	6280	6370	6310	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.02	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.12	N	025860	1000	496 억	1815538	N	N	9	N	N
88	20250110	100340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	10	2	0.16	44830820	7067	11.09	6330	6380	6330	8240	4440	6340	6343.68	3.65	1784	6400	6370	6340	6310	6280	6370	6310	497	1900	1000	4690	10	1	49678843	3155	26.35	0.61	12	0.01	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6400	-0.78	20250107	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.12	N	025860	1000	496 억	1815538	N	N	9	N	N
89	20250110	090342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	3144420	496	0.78	6330	6340	6330	8240	4440	6340	6339.56	3.65	466	6400	6370	6340	6310	6280	6370	6310	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.00	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.12	N	025860	1000	496 억	1815538	N	N	9	N	N
90	20250109	160339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	402599160	63619	113.27	6340	6370	6310	8240	4440	6340	6328.27	3.60	25478	6440	6390	6350	6300	6260	6415	6325	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.13	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1790093	N	N	9	N	N
91	20250109	150340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	10	2	0.16	382870240	60508	107.73	6340	6370	6310	8240	4440	6340	6327.60	3.60	26755	6440	6390	6350	6300	6260	6415	6325	497	1900	1000	4690	10	1	49678843	3155	26.35	0.61	12	0.12	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6400	-0.78	20250107	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.10	N	025860	1000	496 억	1790093	N	N	29	N	N
92	20250109	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-10	5	-0.16	220975350	34913	62.16	6340	6370	6310	8240	4440	6340	6329.31	3.60	4279	6440	6390	6350	6300	6260	6415	6325	497	1900	1000	4690	10	1	49678843	3145	26.27	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6400	-1.09	20250107	6120	3.43	20250102	7750	-18.32	20240118	5960	6.21	20241210	1.10	N	025860	1000	496 억	1790093	N	N	29	N	N
93	20250109	130340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6320	-20	5	-0.32	149137760	23565	41.95	6340	6370	6310	8240	4440	6340	6328.78	3.60	3618	6440	6390	6350	6300	6260	6415	6325	497	1900	1000	4690	10	1	49678843	3140	26.22	0.61	12	0.05	241.00	10424.00	7750	20240118	-18.45	5960	20241210	6.04	6400	-1.25	20250107	6120	3.27	20250102	7750	-18.45	20240118	5960	6.04	20241210	1.10	N	025860	1000	496 억	1790093	N	N	29	N	N
94	20250109	120340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-10	5	-0.16	120773020	19074	33.96	6340	6370	6310	8240	4440	6340	6331.81	3.60	3075	6440	6390	6350	6300	6260	6415	6325	497	1900	1000	4690	10	1	49678843	3145	26.27	0.61	12	0.04	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	6400	-1.09	20250107	6120	3.43	20250102	7750	-18.32	20240118	5960	6.21	20241210	1.10	N	025860	1000	496 억	1790093	N	N	29	N	N
95	20250109	110340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	116567240	18410	32.78	6340	6370	6310	8240	4440	6340	6331.73	3.60	2843	6440	6390	6350	6300	6260	6415	6325	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.04	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1790093	N	N	29	N	N
96	20250109	100339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	29089920	4598	8.19	6340	6360	6310	8240	4440	6340	6326.65	3.60	348	6440	6390	6350	6300	6260	6415	6325	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.01	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1790093	N	N	29	N	N
97	20250109	090342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	424780	67	0.12	6340	6340	6340	8240	4440	6340	6340.00	3.60	8	6440	6390	6350	6300	6260	6415	6325	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.00	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1790093	N	N	29	N	N
98	20250108	160336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	357134610	56158	122.70	6330	6400	6310	8240	4440	6340	6359.46	3.57	11812	6446	6392	6346	6292	6246	6420	6320	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.11	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	0.00	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1775211	N	N	29	N	N
99	20250108	150339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	10	2	0.16	344412850	54152	118.32	6330	6400	6310	8240	4440	6340	6360.11	3.57	11051	6446	6392	6346	6292	6246	6420	6320	497	1900	1000	4690	10	1	49678843	3155	26.35	0.61	12	0.11	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	6400	0.00	20250107	6120	3.76	20250102	7750	-18.06	20240118	5960	6.54	20241210	1.10	N	025860	1000	496 억	1775211	N	N	0	N	N
100	20250108	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	274132880	43073	94.11	6330	6400	6310	8240	4440	6340	6364.38	3.57	7996	6446	6392	6346	6292	6246	6420	6320	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.09	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	0.00	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1775211	N	N	0	N	N
101	20250108	130341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	233244870	36644	80.06	6330	6400	6310	8240	4440	6340	6365.16	3.57	9239	6446	6392	6346	6292	6246	6420	6320	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	0.00	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1775211	N	N	0	N	N
102	20250108	120338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	217857030	34219	74.76	6330	6400	6310	8240	4440	6340	6366.55	3.57	8761	6446	6392	6346	6292	6246	6420	6320	497	1900	1000	4690	10	1	49678843	3150	26.31	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	0.00	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1775211	N	N	0	N	N
103	20250108	110337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	30	2	0.47	137759560	21608	47.21	6330	6400	6310	8240	4440	6340	6375.40	3.57	4361	6446	6392	6346	6292	6246	6420	6320	497	1900	1000	4690	10	1	49678843	3165	26.43	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6400	0.00	20250107	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.10	N	025860	1000	496 억	1775211	N	N	0	N	N
104	20250108	100338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	30	2	0.47	89031720	13959	30.50	6330	6400	6310	8240	4440	6340	6378.09	3.57	353	6446	6392	6346	6292	6246	6420	6320	497	1900	1000	4690	10	1	49678843	3165	26.43	0.61	12	0.03	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6400	0.00	20250107	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.10	N	025860	1000	496 억	1775211	N	N	0	N	N
105	20250108	090340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	-30	5	-0.47	2591280	410	0.90	6330	6340	6310	8240	4440	6340	6320.20	3.57	159	6446	6392	6346	6292	6246	6420	6320	497	1900	1000	4690	10	1	49678843	3135	26.18	0.61	12	0.00	241.00	10424.00	7750	20240118	-18.58	5960	20241210	5.87	6400	-1.41	20250107	6120	3.10	20250102	7750	-18.58	20240118	5960	5.87	20241210	1.10	N	025860	1000	496 억	1775211	N	N	0	N	N
106	20250107	160335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	40	2	0.63	290573780	45719	91.79	6300	6400	6300	8190	4410	6300	6355.65	3.59	-517	6393	6346	6293	6246	6193	6370	6270	497	1890	1000	4660	10	1	49678843	3150	26.31	0.61	12	0.09	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1782274	N	N	0	N	N
107	20250107	150336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	40	2	0.63	283654090	44626	89.60	6300	6400	6300	8190	4410	6300	6356.25	3.59	-738	6393	6346	6293	6246	6193	6370	6270	497	1890	1000	4660	10	1	49678843	3150	26.31	0.61	12	0.09	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1782274	N	N	0	N	N
108	20250107	140336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	40	2	0.63	253280780	39825	79.96	6300	6400	6300	8190	4410	6300	6359.84	3.59	-1763	6393	6346	6293	6246	6193	6370	6270	497	1890	1000	4660	10	1	49678843	3150	26.31	0.61	12	0.08	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	6400	-0.94	20250107	6120	3.59	20250102	7750	-18.19	20240118	5960	6.38	20241210	1.10	N	025860	1000	496 억	1782274	N	N	0	N	N
109	20250107	130336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	70	2	1.11	168600900	26502	53.21	6300	6400	6300	8190	4410	6300	6361.82	3.59	732	6393	6346	6293	6246	6193	6370	6270	497	1890	1000	4660	10	1	49678843	3165	26.43	0.61	12	0.05	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	6400	-0.47	20250107	6120	4.08	20250102	7750	-17.81	20240118	5960	6.88	20241210	1.10	N	025860	1000	496 억	1782274	N	N	0	N	N
110	20250107	120337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	80	2	1.27	158428900	24904	50.00	6300	6400	6300	8190	4410	6300	6361.58	3.59	836	6393	6346	6293	6246	6193	6370	6270	497	1890	1000	4660	10	1	49678843	3170	26.47	0.61	12	0.05	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6400	-0.31	20250107	6120	4.25	20250102	7750	-17.68	20240118	5960	7.05	20241210	1.10	N	025860	1000	496 억	1782274	N	N	0	N	N
111	20250107	110334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	60	2	0.95	134074950	21080	42.32	6300	6400	6300	8190	4410	6300	6360.29	3.59	417	6393	6346	6293	6246	6193	6370	6270	497	1890	1000	4660	10	1	49678843	3160	26.39	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	6400	-0.62	20250107	6120	3.92	20250102	7750	-17.94	20240118	5960	6.71	20241210	1.10	N	025860	1000	496 억	1782274	N	N	0	N	N
112	20250107	100339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	80	2	1.27	96693610	15209	30.54	6300	6400	6300	8190	4410	6300	6357.66	3.59	-175	6393	6346	6293	6246	6193	6370	6270	497	1890	1000	4660	10	1	49678843	3170	26.47	0.61	12	0.03	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	6400	-0.31	20250107	6120	4.25	20250102	7750	-17.68	20240118	5960	7.05	20241210	1.10	N	025860	1000	496 억	1782274	N	N	0	N	N
113	20250107	090336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	90	2	1.43	8592040	1355	2.72	6300	6390	6300	8190	4410	6300	6340.99	3.59	965	6393	6346	6293	6246	6193	6370	6270	497	1890	1000	4660	10	1	49678843	3174	26.51	0.61	12	0.00	241.00	10424.00	7750	20240118	-17.55	5960	20241210	7.21	6390	0.00	20250107	6120	4.41	20250102	7750	-17.55	20240118	5960	7.21	20241210	1.10	N	025860	1000	496 억	1782274	N	N	0	N	N
114	20250106	160331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6300	50	2	0.80	313305000	49740	134.03	6250	6340	6240	8120	4380	6250	6298.85	3.60	-3804	6336	6292	6226	6182	6116	6315	6205	497	1870	1000	4620	10	1	49678843	3130	26.14	0.60	12	0.10	241.00	10424.00	7750	20240118	-18.71	5960	20241210	5.70	6340	-0.63	20250106	6120	2.94	20250102	7750	-18.71	20240118	5960	5.70	20241210	1.10	N	025860	1000	496 억	1786211	N	N	2	N	N
115	20250106	150334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	60	2	0.96	292233370	46399	125.03	6250	6340	6240	8120	4380	6250	6298.27	3.60	-5139	6336	6292	6226	6182	6116	6315	6205	497	1870	1000	4620	10	1	49678843	3135	26.18	0.61	12	0.09	241.00	10424.00	7750	20240118	-18.58	5960	20241210	5.87	6340	-0.47	20250106	6120	3.10	20250102	7750	-18.58	20240118	5960	5.87	20241210	1.10	N	025860	1000	496 억	1786211	N	N	2	N	N
116	20250106	140333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6300	50	2	0.80	178780720	28461	76.69	6250	6320	6240	8120	4380	6250	6281.60	3.60	-2506	6336	6292	6226	6182	6116	6315	6205	497	1870	1000	4620	10	1	49678843	3130	26.14	0.60	12	0.06	241.00	10424.00	7750	20240118	-18.71	5960	20241210	5.70	6320	-0.32	20250106	6120	2.94	20250102	7750	-18.71	20240118	5960	5.70	20241210	1.10	N	025860	1000	496 억	1786211	N	N	2	N	N
117	20250106	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	30	2	0.48	156871040	24977	67.30	6250	6320	6240	8120	4380	6250	6280.62	3.60	-2060	6336	6292	6226	6182	6116	6315	6205	497	1870	1000	4620	10	1	49678843	3120	26.06	0.60	12	0.05	241.00	10424.00	7750	20240118	-18.97	5960	20241210	5.37	6320	-0.63	20250106	6120	2.61	20250102	7750	-18.97	20240118	5960	5.37	20241210	1.10	N	025860	1000	496 억	1786211	N	N	2	N	N
118	20250106	120330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6300	50	2	0.80	122076530	19450	52.41	6250	6320	6240	8120	4380	6250	6276.43	3.60	772	6336	6292	6226	6182	6116	6315	6205	497	1870	1000	4620	10	1	49678843	3130	26.14	0.60	12	0.04	241.00	10424.00	7750	20240118	-18.71	5960	20241210	5.70	6320	-0.32	20250106	6120	2.94	20250102	7750	-18.71	20240118	5960	5.70	20241210	1.10	N	025860	1000	496 억	1786211	N	N	2	N	N
119	20250106	110331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	30	2	0.48	99742540	15899	42.84	6250	6320	6240	8120	4380	6250	6273.51	3.60	1697	6336	6292	6226	6182	6116	6315	6205	497	1870	1000	4620	10	1	49678843	3120	26.06	0.60	12	0.03	241.00	10424.00	7750	20240118	-18.97	5960	20241210	5.37	6320	-0.63	20250106	6120	2.61	20250102	7750	-18.97	20240118	5960	5.37	20241210	1.10	N	025860	1000	496 억	1786211	N	N	2	N	N
120	20250106	100330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6270	20	2	0.32	79895920	12731	34.31	6250	6320	6240	8120	4380	6250	6275.70	3.60	1093	6336	6292	6226	6182	6116	6315	6205	497	1870	1000	4620	10	1	49678843	3115	26.02	0.60	12	0.03	241.00	10424.00	7750	20240118	-19.10	5960	20241210	5.20	6320	-0.79	20250106	6120	2.45	20250102	7750	-19.10	20240118	5960	5.20	20241210	1.10	N	025860	1000	496 억	1786211	N	N	2	N	N
121	20250106	090328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	60	2	0.96	17792380	2836	7.64	6250	6310	6250	8120	4380	6250	6273.76	3.60	-391	6336	6292	6226	6182	6116	6315	6205	497	1870	1000	4620	10	1	49678843	3135	26.18	0.61	12	0.01	241.00	10424.00	7750	20240118	-18.58	5960	20241210	5.87	6310	0.00	20250106	6120	3.10	20250102	7750	-18.58	20240118	5960	5.87	20241210	1.10	N	025860	1000	496 억	1786211	N	N	2	N	N
122	20250103	160329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	80	2	1.30	231314820	37087	90.54	6160	6270	6160	8020	4320	6170	6237.09	3.59	2311	6270	6220	6170	6120	6070	6245	6145	497	1850	1000	4560	10	1	49678843	3105	25.93	0.60	12	0.07	241.00	10424.00	7750	20240118	-19.35	5960	20241210	4.87	6270	-0.32	20250103	6120	2.12	20250102	7750	-19.35	20240118	5960	4.87	20241210	1.09	N	025860	1000	496 억	1785372	N	N	2	N	N
123	20250103	150329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	70	2	1.13	214184990	34345	83.84	6160	6270	6160	8020	4320	6170	6236.28	3.59	2256	6270	6220	6170	6120	6070	6245	6145	497	1850	1000	4560	10	1	49678843	3100	25.89	0.60	12	0.07	241.00	10424.00	7750	20240118	-19.48	5960	20241210	4.70	6270	-0.48	20250103	6120	1.96	20250102	7750	-19.48	20240118	5960	4.70	20241210	1.09	N	025860	1000	496 억	1785372	N	N	0	N	N
124	20250103	140330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	60	2	0.97	179886290	28841	70.41	6160	6270	6160	8020	4320	6170	6237.17	3.59	1205	6270	6220	6170	6120	6070	6245	6145	497	1850	1000	4560	10	1	49678843	3095	25.85	0.60	12	0.06	241.00	10424.00	7750	20240118	-19.61	5960	20241210	4.53	6270	-0.64	20250103	6120	1.80	20250102	7750	-19.61	20240118	5960	4.53	20241210	1.09	N	025860	1000	496 억	1785372	N	N	0	N	N
125	20250103	130329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	90	2	1.46	122662670	19673	48.03	6160	6270	6160	8020	4320	6170	6235.08	3.59	14	6270	6220	6170	6120	6070	6245	6145	497	1850	1000	4560	10	1	49678843	3110	25.98	0.60	12	0.04	241.00	10424.00	7750	20240118	-19.23	5960	20241210	5.03	6270	-0.16	20250103	6120	2.29	20250102	7750	-19.23	20240118	5960	5.03	20241210	1.09	N	025860	1000	496 억	1785372	N	N	0	N	N
126	20250103	120329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	80	2	1.30	106126970	17030	41.57	6160	6260	6160	8020	4320	6170	6231.77	3.59	87	6270	6220	6170	6120	6070	6245	6145	497	1850	1000	4560	10	1	49678843	3105	25.93	0.60	12	0.03	241.00	10424.00	7750	20240118	-19.35	5960	20241210	4.87	6260	-0.16	20250103	6120	2.12	20250102	7750	-19.35	20240118	5960	4.87	20241210	1.09	N	025860	1000	496 억	1785372	N	N	0	N	N
127	20250103	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	80	2	1.30	88118750	14145	34.53	6160	6260	6160	8020	4320	6170	6229.67	3.59	488	6270	6220	6170	6120	6070	6245	6145	497	1850	1000	4560	10	1	49678843	3105	25.93	0.60	12	0.03	241.00	10424.00	7750	20240118	-19.35	5960	20241210	4.87	6260	-0.16	20250103	6120	2.12	20250102	7750	-19.35	20240118	5960	4.87	20241210	1.09	N	025860	1000	496 억	1785372	N	N	0	N	N
128	20250103	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	70	2	1.13	56085750	9011	22.00	6160	6260	6160	8020	4320	6170	6224.14	3.59	1661	6270	6220	6170	6120	6070	6245	6145	497	1850	1000	4560	10	1	49678843	3100	25.89	0.60	12	0.02	241.00	10424.00	7750	20240118	-19.48	5960	20241210	4.70	6260	-0.32	20250103	6120	1.96	20250102	7750	-19.48	20240118	5960	4.70	20241210	1.09	N	025860	1000	496 억	1785372	N	N	0	N	N
129	20250103	090330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	40	2	0.65	5397140	875	2.14	6160	6210	6160	8020	4320	6170	6168.16	3.59	131	6270	6220	6170	6120	6070	6245	6145	497	1850	1000	4560	10	1	49678843	3085	25.77	0.60	12	0.00	241.00	10424.00	7750	20240118	-19.87	5960	20241210	4.19	6220	-0.16	20250102	6120	1.47	20250102	7750	-19.87	20240118	5960	4.19	20241210	1.09	N	025860	1000	496 억	1785372	N	N	0	N	N
130	20250102	160327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	40	2	0.65	250276380	40582	68.78	6120	6220	6120	7960	4300	6130	6167.18	3.61	-8007	6276	6202	6126	6052	5976	6240	6090	497	1830	1000	4530	10	1	49678843	3065	25.60	0.59	12	0.08	241.00	10424.00	7750	20240118	-20.39	5960	20241210	3.52	6220	-0.80	20250102	6120	0.82	20250102	7750	-20.39	20240118	5960	3.52	20241210	1.05	N	025860	1000	496 억	1794115	N	N	0	N	N
131	20250102	150329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	70	2	1.14	233452320	37857	64.16	6120	6220	6120	7960	4300	6130	6166.69	3.61	-7760	6276	6202	6126	6052	5976	6240	6090	497	1830	1000	4530	10	1	49678843	3080	25.73	0.59	12	0.08	241.00	10424.00	7750	20240118	-20.00	5960	20241210	4.03	6220	-0.32	20250102	6120	1.31	20250102	7750	-20.00	20240118	5960	4.03	20241210	1.05	N	025860	1000	496 억	1794115	N	N	0	N	N
132	20250102	140326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	70	2	1.14	220223520	35719	60.54	6120	6220	6120	7960	4300	6130	6165.44	3.61	-7756	6276	6202	6126	6052	5976	6240	6090	497	1830	1000	4530	10	1	49678843	3080	25.73	0.59	12	0.07	241.00	10424.00	7750	20240118	-20.00	5960	20241210	4.03	6220	-0.32	20250102	6120	1.31	20250102	7750	-20.00	20240118	5960	4.03	20241210	1.05	N	025860	1000	496 억	1794115	N	N	0	N	N
133	20250102	130327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	70	2	1.14	201645190	32719	55.45	6120	6220	6120	7960	4300	6130	6162.94	3.61	-7387	6276	6202	6126	6052	5976	6240	6090	497	1830	1000	4530	10	1	49678843	3080	25.73	0.59	12	0.07	241.00	10424.00	7750	20240118	-20.00	5960	20241210	4.03	6220	-0.32	20250102	6120	1.31	20250102	7750	-20.00	20240118	5960	4.03	20241210	1.05	N	025860	1000	496 억	1794115	N	N	0	N	N
134	20250102	120328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	80	2	1.31	157143250	25532	43.27	6120	6220	6120	7960	4300	6130	6154.76	3.61	-6031	6276	6202	6126	6052	5976	6240	6090	497	1830	1000	4530	10	1	49678843	3085	25.77	0.60	12	0.05	241.00	10424.00	7750	20240118	-19.87	5960	20241210	4.19	6220	-0.16	20250102	6120	1.47	20250102	7750	-19.87	20240118	5960	4.19	20241210	1.05	N	025860	1000	496 억	1794115	N	N	0	N	N
135	20250102	110319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	50	2	0.82	134002730	21801	36.95	6120	6180	6120	7960	4300	6130	6146.63	3.61	-5216	6276	6202	6126	6052	5976	6240	6090	497	1830	1000	4530	10	1	49678843	3070	25.64	0.59	12	0.04	241.00	10424.00	7750	20240118	-20.26	5960	20241210	3.69	6180	0.00	20250102	6120	0.98	20250102	7750	-20.26	20240118	5960	3.69	20241210	1.05	N	025860	1000	496 억	1794115	N	N	0	N	N
136	20250102	100325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	0	3	0.00	37498700	6108	10.35	6120	6170	6120	7960	4300	6130	6139.28	3.61	-3971	6276	6202	6126	6052	5976	6240	6090	497	1830	1000	4530	10	1	49678843	3045	25.44	0.59	12	0.01	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	6170	-0.65	20250102	6120	0.16	20250102	7750	-20.90	20240118	5960	2.85	20241210	1.05	N	025860	1000	496 억	1794115	N	N	0	N	N
137	20250102	090324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	0	3	0.00	0	0	0.00	0	0	0	7960	4300	6130	0.00	3.61	0	6276	6202	6126	6052	5976	6240	6090	497	1830	1000	4530	10	1	49678843	3045	25.44	0.59	12	0.00	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	0	0.00	0	0	0.00	0	7750	-20.90	20240118	5960	2.85	20241210	1.05	N	025860	1000	496 억	1794115	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History