KissMeData/035150/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13990	-260	5	-1.82	1324310370	94701	99.24	14020	14340	13820	18520	9980	14250	13984.12	7.37	4801	14883	14566	14283	13966	13683	14425	13825	141	4270	500	10260	10	1	21250000	2973	7.78	1.53	12	0.45	1798.00	9159.00	16900	20240626	-17.22	9690	20240130	44.38	14630	-4.37	20250122	12500	11.92	20250110	16900	-17.22	20240626	9690	44.38	20240130	1.09	N	035150	500	141 억	1566314	N	N	1	N	N
3	20250124	150433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13920	-330	5	-2.32	1103879980	78821	82.60	14020	14340	13820	18520	9980	14250	14004.90	7.37	324	14883	14566	14283	13966	13683	14425	13825	141	4270	500	10260	10	1	21250000	2958	7.74	1.52	12	0.37	1798.00	9159.00	16900	20240626	-17.63	9690	20240130	43.65	14630	-4.85	20250122	12500	11.36	20250110	16900	-17.63	20240626	9690	43.65	20240130	1.09	N	035150	500	141 억	1566314	N	N	1	N	N
4	20250124	140433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	-250	5	-1.75	764161530	54381	56.99	14020	14340	13900	18520	9980	14250	14051.99	7.37	-7073	14883	14566	14283	13966	13683	14425	13825	141	4270	500	10260	10	1	21250000	2975	7.79	1.53	12	0.26	1798.00	9159.00	16900	20240626	-17.16	9690	20240130	44.48	14630	-4.31	20250122	12500	12.00	20250110	16900	-17.16	20240626	9690	44.48	20240130	1.09	N	035150	500	141 억	1566314	N	N	1	N	N
5	20250124	130434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14130	-120	5	-0.84	322226190	22799	23.89	14020	14340	14010	18520	9980	14250	14133.35	7.37	1053	14883	14566	14283	13966	13683	14425	13825	141	4270	500	10260	10	1	21250000	3003	7.86	1.54	12	0.11	1798.00	9159.00	16900	20240626	-16.39	9690	20240130	45.82	14630	-3.42	20250122	12500	13.04	20250110	16900	-16.39	20240626	9690	45.82	20240130	1.09	N	035150	500	141 억	1566314	N	N	1	N	N
6	20250124	120431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	-20	5	-0.14	241532960	17067	17.89	14020	14340	14020	18520	9980	14250	14152.05	7.37	1558	14883	14566	14283	13966	13683	14425	13825	141	4270	500	10260	10	1	21250000	3024	7.91	1.55	12	0.08	1798.00	9159.00	16900	20240626	-15.80	9690	20240130	46.85	14630	-2.73	20250122	12500	13.84	20250110	16900	-15.80	20240626	9690	46.85	20240130	1.09	N	035150	500	141 억	1566314	N	N	1	N	N
7	20250124	110433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	0	3	0.00	195436190	13818	14.48	14020	14340	14020	18520	9980	14250	14143.59	7.37	1984	14883	14566	14283	13966	13683	14425	13825	141	4270	500	10260	10	1	21250000	3028	7.93	1.56	12	0.07	1798.00	9159.00	16900	20240626	-15.68	9690	20240130	47.06	14630	-2.60	20250122	12500	14.00	20250110	16900	-15.68	20240626	9690	47.06	20240130	1.09	N	035150	500	141 억	1566314	N	N	1	N	N
8	20250124	100430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14260	10	2	0.07	107727540	7630	8.00	14020	14340	14020	18520	9980	14250	14118.94	7.37	431	14883	14566	14283	13966	13683	14425	13825	141	4270	500	10260	10	1	21250000	3030	7.93	1.56	12	0.04	1798.00	9159.00	16900	20240626	-15.62	9690	20240130	47.16	14630	-2.53	20250122	12500	14.08	20250110	16900	-15.62	20240626	9690	47.16	20240130	1.09	N	035150	500	141 억	1566314	N	N	1	N	N
9	20250124	090433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14210	-40	5	-0.28	7458440	531	0.56	14020	14210	14020	18520	9980	14250	14046.03	7.37	-37	14883	14566	14283	13966	13683	14425	13825	141	4270	500	10260	10	1	21250000	3020	7.90	1.55	12	0.00	1798.00	9159.00	16900	20240626	-15.92	9690	20240130	46.65	14630	-2.87	20250122	12500	13.68	20250110	16900	-15.92	20240626	9690	46.65	20240130	1.09	N	035150	500	141 억	1566314	N	N	1	N	N
10	20250123	160432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	-250	5	-1.72	1357391450	95424	60.16	14350	14600	14000	18850	10150	14500	14224.84	7.40	-10950	15106	14802	14326	14022	13546	14955	14175	141	4350	500	10440	10	1	21500000	3064	7.93	1.56	12	0.44	1798.00	9159.00	16900	20240626	-15.68	9690	20240130	47.06	14630	-2.60	20250122	12500	14.00	20250110	16900	-15.68	20240626	9690	47.06	20240130	1.06	N	035150	500	141 억	1591749	N	N	1	N	N
11	20250123	150430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14060	-440	5	-3.03	1314830260	92416	58.27	14350	14600	14000	18850	10150	14500	14227.30	7.40	-8817	15106	14802	14326	14022	13546	14955	14175	141	4350	500	10440	10	1	21500000	3023	7.82	1.54	12	0.43	1798.00	9159.00	16900	20240626	-16.80	9690	20240130	45.10	14630	-3.90	20250122	12500	12.48	20250110	16900	-16.80	20240626	9690	45.10	20240130	1.06	N	035150	500	141 억	1591749	N	N	53	N	N
12	20250123	140431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	-260	5	-1.79	1030677700	72245	45.55	14350	14600	14060	18850	10150	14500	14266.42	7.40	-6281	15106	14802	14326	14022	13546	14955	14175	141	4350	500	10440	10	1	21500000	3062	7.92	1.55	12	0.34	1798.00	9159.00	16900	20240626	-15.74	9690	20240130	46.96	14630	-2.67	20250122	12500	13.92	20250110	16900	-15.74	20240626	9690	46.96	20240130	1.06	N	035150	500	141 억	1591749	N	N	53	N	N
13	20250123	130430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14110	-390	5	-2.69	792149620	55431	34.95	14350	14600	14090	18850	10150	14500	14290.73	7.40	-5002	15106	14802	14326	14022	13546	14955	14175	141	4350	500	10440	10	1	21500000	3034	7.85	1.54	12	0.26	1798.00	9159.00	16900	20240626	-16.51	9690	20240130	45.61	14630	-3.55	20250122	12500	12.88	20250110	16900	-16.51	20240626	9690	45.61	20240130	1.06	N	035150	500	141 억	1591749	N	N	53	N	N
14	20250123	120430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14130	-370	5	-2.55	717579040	50156	31.62	14350	14600	14090	18850	10150	14500	14306.94	7.40	-3147	15106	14802	14326	14022	13546	14955	14175	141	4350	500	10440	10	1	21500000	3038	7.86	1.54	12	0.23	1798.00	9159.00	16900	20240626	-16.39	9690	20240130	45.82	14630	-3.42	20250122	12500	13.04	20250110	16900	-16.39	20240626	9690	45.82	20240130	1.06	N	035150	500	141 억	1591749	N	N	53	N	N
15	20250123	110431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	-260	5	-1.79	588136440	41038	25.87	14350	14600	14150	18850	10150	14500	14331.51	7.40	-1159	15106	14802	14326	14022	13546	14955	14175	141	4350	500	10440	10	1	21500000	3062	7.92	1.55	12	0.19	1798.00	9159.00	16900	20240626	-15.74	9690	20240130	46.96	14630	-2.67	20250122	12500	13.92	20250110	16900	-15.74	20240626	9690	46.96	20240130	1.06	N	035150	500	141 억	1591749	N	N	53	N	N
16	20250123	100429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	-140	5	-0.97	371980540	25922	16.34	14350	14600	14150	18850	10150	14500	14349.99	7.40	1304	15106	14802	14326	14022	13546	14955	14175	141	4350	500	10440	10	1	21500000	3087	7.99	1.57	12	0.12	1798.00	9159.00	16900	20240626	-15.03	9690	20240130	48.19	14630	-1.85	20250122	12500	14.88	20250110	16900	-15.03	20240626	9690	48.19	20240130	1.06	N	035150	500	141 억	1591749	N	N	53	N	N
17	20250123	090429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	-160	5	-1.10	12243310	856	0.54	14350	14450	14250	18850	10150	14500	14302.93	7.40	-247	15106	14802	14326	14022	13546	14955	14175	141	4350	500	10440	10	1	21500000	3083	7.98	1.57	12	0.00	1798.00	9159.00	16900	20240626	-15.15	9690	20240130	47.99	14630	-1.98	20250122	12500	14.72	20250110	16900	-15.15	20240626	9690	47.99	20240130	1.06	N	035150	500	141 억	1591749	N	N	53	N	N
18	20250122	160428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	510	2	3.65	2291610560	158596	210.13	13900	14630	13850	18180	9800	13990	14449.36	7.46	-9109	14336	14162	13896	13722	13456	14250	13810	141	4190	500	10070	10	1	21500000	3118	8.06	1.58	12	0.74	1798.00	9159.00	16900	20240626	-14.20	9690	20240130	49.64	14630	-0.89	20250122	12500	16.00	20250110	16900	-14.20	20240626	9690	49.64	20240130	1.09	N	035150	500	141 억	1603407	N	N	53	N	N
19	20250122	150428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	480	2	3.43	2258309070	156288	207.07	13900	14630	13850	18180	9800	13990	14449.66	7.46	-9014	14336	14162	13896	13722	13456	14250	13810	141	4190	500	10070	10	1	21500000	3111	8.05	1.58	12	0.73	1798.00	9159.00	16900	20240626	-14.38	9690	20240130	49.33	14630	-1.09	20250122	12500	15.76	20250110	16900	-14.38	20240626	9690	49.33	20240130	1.09	N	035150	500	141 억	1603407	N	N	10	N	N
20	20250122	140427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	510	2	3.65	1947313550	134866	178.69	13900	14630	13850	18180	9800	13990	14438.88	7.46	-4420	14336	14162	13896	13722	13456	14250	13810	141	4190	500	10070	10	1	21500000	3118	8.06	1.58	12	0.63	1798.00	9159.00	16900	20240626	-14.20	9690	20240130	49.64	14630	-0.89	20250122	12500	16.00	20250110	16900	-14.20	20240626	9690	49.64	20240130	1.09	N	035150	500	141 억	1603407	N	N	10	N	N
21	20250122	130429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14460	470	2	3.36	1742438650	120693	159.91	13900	14630	13850	18180	9800	13990	14436.95	7.46	-123	14336	14162	13896	13722	13456	14250	13810	141	4190	500	10070	10	1	21500000	3109	8.04	1.58	12	0.56	1798.00	9159.00	16900	20240626	-14.44	9690	20240130	49.23	14630	-1.16	20250122	12500	15.68	20250110	16900	-14.44	20240626	9690	49.23	20240130	1.09	N	035150	500	141 억	1603407	N	N	10	N	N
22	20250122	120427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14480	490	2	3.50	1497500860	103804	137.53	13900	14630	13850	18180	9800	13990	14426.23	7.46	5571	14336	14162	13896	13722	13456	14250	13810	141	4190	500	10070	10	1	21500000	3113	8.05	1.58	12	0.48	1798.00	9159.00	16900	20240626	-14.32	9690	20240130	49.43	14630	-1.03	20250122	12500	15.84	20250110	16900	-14.32	20240626	9690	49.43	20240130	1.09	N	035150	500	141 억	1603407	N	N	10	N	N
23	20250122	110427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14540	550	2	3.93	1203214190	83471	110.59	13900	14630	13850	18180	9800	13990	14414.76	7.46	8281	14336	14162	13896	13722	13456	14250	13810	141	4190	500	10070	10	1	21500000	3126	8.09	1.59	12	0.39	1798.00	9159.00	16900	20240626	-13.96	9690	20240130	50.05	14630	-0.62	20250122	12500	16.32	20250110	16900	-13.96	20240626	9690	50.05	20240130	1.09	N	035150	500	141 억	1603407	N	N	10	N	N
24	20250122	100427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	580	2	4.15	859005590	59770	79.19	13900	14630	13850	18180	9800	13990	14371.85	7.46	16940	14336	14162	13896	13722	13456	14250	13810	141	4190	500	10070	10	1	21500000	3133	8.10	1.59	12	0.28	1798.00	9159.00	16900	20240626	-13.79	9690	20240130	50.36	14630	-0.41	20250122	12500	16.56	20250110	16900	-13.79	20240626	9690	50.36	20240130	1.09	N	035150	500	141 억	1603407	N	N	10	N	N
25	20250122	090428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14070	80	2	0.57	56047040	4011	5.31	13900	14070	13850	18180	9800	13990	13973.33	7.46	2667	14336	14162	13896	13722	13456	14250	13810	141	4190	500	10070	10	1	21500000	3025	7.83	1.54	12	0.02	1798.00	9159.00	16900	20240626	-16.75	9690	20240130	45.20	14070	0.00	20250121	12500	12.56	20250110	16900	-16.75	20240626	9690	45.20	20240130	1.09	N	035150	500	141 억	1603407	N	N	10	N	N
26	20250121	160426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13990	260	2	1.89	1047267860	75406	53.27	13900	14070	13630	17840	9620	13730	13888.31	7.49	-9474	14276	14002	13576	13302	12876	14140	13440	141	4110	500	9880	10	1	21500000	3008	7.78	1.53	12	0.35	1798.00	9159.00	16900	20240626	-17.22	9690	20240130	44.38	14070	-0.57	20250121	12500	11.92	20250110	16900	-17.22	20240626	9690	44.38	20240130	1.13	N	035150	500	141 억	1611332	N	N	10	N	N
27	20250121	150427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14010	280	2	2.04	909328400	65564	46.32	13900	14070	13630	17840	9620	13730	13869.32	7.49	-8221	14276	14002	13576	13302	12876	14140	13440	141	4110	500	9880	10	1	21500000	3012	7.79	1.53	12	0.30	1798.00	9159.00	16900	20240626	-17.10	9690	20240130	44.58	14070	-0.43	20250121	12500	12.08	20250110	16900	-17.10	20240626	9690	44.58	20240130	1.13	N	035150	500	141 억	1611332	N	N	101	N	N
28	20250121	140427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13960	230	2	1.68	519782450	37715	26.64	13900	13960	13630	17840	9620	13730	13781.85	7.49	-4838	14276	14002	13576	13302	12876	14140	13440	141	4110	500	9880	10	1	21500000	3001	7.76	1.52	12	0.18	1798.00	9159.00	16900	20240626	-17.40	9690	20240130	44.07	13960	0.00	20250121	12500	11.68	20250110	16900	-17.40	20240626	9690	44.07	20240130	1.13	N	035150	500	141 억	1611332	N	N	101	N	N
29	20250121	130426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	60	2	0.44	270975100	19739	13.94	13900	13900	13630	17840	9620	13730	13727.90	7.49	-2851	14276	14002	13576	13302	12876	14140	13440	141	4110	500	9880	10	1	21500000	2965	7.67	1.51	12	0.09	1798.00	9159.00	16900	20240626	-18.40	9690	20240130	42.31	13900	-0.79	20250121	12500	10.32	20250110	16900	-18.40	20240626	9690	42.31	20240130	1.13	N	035150	500	141 억	1611332	N	N	101	N	N
30	20250121	120417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-20	5	-0.15	205567320	14985	10.59	13900	13900	13630	17840	9620	13730	13718.21	7.49	-5656	14276	14002	13576	13302	12876	14140	13440	141	4110	500	9880	10	1	21500000	2948	7.63	1.50	12	0.07	1798.00	9159.00	16900	20240626	-18.88	9690	20240130	41.49	13900	-1.37	20250121	12500	9.68	20250110	16900	-18.88	20240626	9690	41.49	20240130	1.13	N	035150	500	141 억	1611332	N	N	101	N	N
31	20250121	110408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-20	5	-0.15	141074680	10278	7.26	13900	13900	13630	17840	9620	13730	13725.89	7.49	-8263	14276	14002	13576	13302	12876	14140	13440	141	4110	500	9880	10	1	21500000	2948	7.63	1.50	12	0.05	1798.00	9159.00	16900	20240626	-18.88	9690	20240130	41.49	13900	-1.37	20250121	12500	9.68	20250110	16900	-18.88	20240626	9690	41.49	20240130	1.13	N	035150	500	141 억	1611332	N	N	101	N	N
32	20250121	100403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13630	-100	5	-0.73	127219990	9265	6.54	13900	13900	13630	17840	9620	13730	13731.25	7.49	-7384	14276	14002	13576	13302	12876	14140	13440	141	4110	500	9880	10	1	21500000	2930	7.58	1.49	12	0.04	1798.00	9159.00	16900	20240626	-19.35	9690	20240130	40.66	13900	-1.94	20250121	12500	9.04	20250110	16900	-19.35	20240626	9690	40.66	20240130	1.13	N	035150	500	141 억	1611332	N	N	101	N	N
33	20250121	090426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	20	2	0.15	5894080	426	0.30	13900	13900	13700	17840	9620	13730	13835.87	7.49	-189	14276	14002	13576	13302	12876	14140	13440	141	4110	500	9880	10	1	21500000	2956	7.65	1.50	12	0.00	1798.00	9159.00	16900	20240626	-18.64	9690	20240130	41.90	13900	-1.08	20250121	12500	10.00	20250110	16900	-18.64	20240626	9690	41.90	20240130	1.13	N	035150	500	141 억	1611332	N	N	101	N	N
34	20250120	160424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	450	2	3.39	1939808710	141546	155.88	13280	13850	13150	17260	9300	13280	13704.44	7.46	13728	13546	13412	13216	13082	12886	13480	13150	141	3980	500	9560	10	1	21500000	2952	7.64	1.50	12	0.66	1798.00	9159.00	16900	20240626	-18.76	9690	20240130	41.69	13850	-0.87	20250120	12500	9.84	20250110	16900	-18.76	20240626	9690	41.69	20240130	1.12	N	035150	500	141 억	1604161	N	N	101	N	N
35	20250120	150426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13700	420	2	3.16	1787885470	130406	143.61	13280	13850	13150	17260	9300	13280	13710.15	7.46	5171	13546	13412	13216	13082	12886	13480	13150	141	3980	500	9560	10	1	21500000	2946	7.62	1.50	12	0.61	1798.00	9159.00	16900	20240626	-18.93	9690	20240130	41.38	13850	-1.08	20250120	12500	9.60	20250110	16900	-18.93	20240626	9690	41.38	20240130	1.12	N	035150	500	141 억	1604161	N	N	33	N	N
36	20250120	140424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13800	520	2	3.92	1501624430	109677	120.78	13280	13850	13150	17260	9300	13280	13691.33	7.46	11187	13546	13412	13216	13082	12886	13480	13150	141	3980	500	9560	10	1	21500000	2967	7.68	1.51	12	0.51	1798.00	9159.00	16900	20240626	-18.34	9690	20240130	42.41	13850	-0.36	20250120	12500	10.40	20250110	16900	-18.34	20240626	9690	42.41	20240130	1.12	N	035150	500	141 억	1604161	N	N	33	N	N
37	20250120	130424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13690	410	2	3.09	1238480470	90430	99.59	13280	13850	13150	17260	9300	13280	13695.46	7.46	13974	13546	13412	13216	13082	12886	13480	13150	141	3980	500	9560	10	1	21500000	2943	7.61	1.49	12	0.42	1798.00	9159.00	16900	20240626	-18.99	9690	20240130	41.28	13850	-1.16	20250120	12500	9.52	20250110	16900	-18.99	20240626	9690	41.28	20240130	1.12	N	035150	500	141 억	1604161	N	N	33	N	N
38	20250120	120425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	480	2	3.61	1179897850	86159	94.88	13280	13850	13150	17260	9300	13280	13694.42	7.46	14829	13546	13412	13216	13082	12886	13480	13150	141	3980	500	9560	10	1	21500000	2958	7.65	1.50	12	0.40	1798.00	9159.00	16900	20240626	-18.58	9690	20240130	42.00	13850	-0.65	20250120	12500	10.08	20250110	16900	-18.58	20240626	9690	42.00	20240130	1.12	N	035150	500	141 억	1604161	N	N	33	N	N
39	20250120	110426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13740	460	2	3.46	960523370	70224	77.33	13280	13850	13150	17260	9300	13280	13677.99	7.46	15300	13546	13412	13216	13082	12886	13480	13150	141	3980	500	9560	10	1	21500000	2954	7.64	1.50	12	0.33	1798.00	9159.00	16900	20240626	-18.70	9690	20240130	41.80	13850	-0.79	20250120	12500	9.92	20250110	16900	-18.70	20240626	9690	41.80	20240130	1.12	N	035150	500	141 억	1604161	N	N	33	N	N
40	20250120	100425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13800	520	2	3.92	620480020	45591	50.21	13280	13800	13150	17260	9300	13280	13609.70	7.46	15632	13546	13412	13216	13082	12886	13480	13150	141	3980	500	9560	10	1	21500000	2967	7.68	1.51	12	0.21	1798.00	9159.00	16900	20240626	-18.34	9690	20240130	42.41	13800	0.00	20250120	12500	10.40	20250110	16900	-18.34	20240626	9690	42.41	20240130	1.12	N	035150	500	141 억	1604161	N	N	33	N	N
41	20250120	090426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	-10	5	-0.08	6528330	492	0.54	13280	13280	13150	17260	9300	13280	13268.96	7.46	-240	13546	13412	13216	13082	12886	13480	13150	141	3980	500	9560	10	1	21500000	2853	7.38	1.45	12	0.00	1798.00	9159.00	16900	20240626	-21.48	9690	20240130	36.95	13360	-0.67	20250115	12500	6.16	20250110	16900	-21.48	20240626	9690	36.95	20240130	1.12	N	035150	500	141 억	1604161	N	N	33	N	N
42	20250117	160423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13280	170	2	1.30	1204965020	90790	296.27	13170	13350	13020	17040	9180	13110	13272.00	7.38	11557	13376	13242	13126	12992	12876	13185	12935	141	3930	500	9430	10	1	21500000	2855	7.39	1.45	12	0.42	1798.00	9159.00	16900	20240626	-21.42	9690	20240130	37.05	13360	-0.60	20250115	12500	6.24	20250110	16900	-21.42	20240626	9690	37.05	20240130	1.11	N	035150	500	141 억	1585960	N	N	30	N	N
43	20250117	150424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	180	2	1.37	1184058600	89216	291.14	13170	13350	13020	17040	9180	13110	13271.82	7.38	12408	13376	13242	13126	12992	12876	13185	12935	141	3930	500	9430	10	1	21500000	2857	7.39	1.45	12	0.41	1798.00	9159.00	16900	20240626	-21.36	9690	20240130	37.15	13360	-0.52	20250115	12500	6.32	20250110	16900	-21.36	20240626	9690	37.15	20240130	1.11	N	035150	500	141 억	1585960	N	N	52	N	N
44	20250117	140425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	180	2	1.37	969155930	73044	238.36	13170	13350	13020	17040	9180	13110	13268.11	7.38	4443	13376	13242	13126	12992	12876	13185	12935	141	3930	500	9430	10	1	21500000	2857	7.39	1.45	12	0.34	1798.00	9159.00	16900	20240626	-21.36	9690	20240130	37.15	13360	-0.52	20250115	12500	6.32	20250110	16900	-21.36	20240626	9690	37.15	20240130	1.11	N	035150	500	141 억	1585960	N	N	52	N	N
45	20250117	130424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	180	2	1.37	856814220	64587	210.77	13170	13350	13020	17040	9180	13110	13266.05	7.38	6752	13376	13242	13126	12992	12876	13185	12935	141	3930	500	9430	10	1	21500000	2857	7.39	1.45	12	0.30	1798.00	9159.00	16900	20240626	-21.36	9690	20240130	37.15	13360	-0.52	20250115	12500	6.32	20250110	16900	-21.36	20240626	9690	37.15	20240130	1.11	N	035150	500	141 억	1585960	N	N	52	N	N
46	20250117	120425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	180	2	1.37	596640010	44978	146.78	13170	13350	13020	17040	9180	13110	13265.15	7.38	6330	13376	13242	13126	12992	12876	13185	12935	141	3930	500	9430	10	1	21500000	2857	7.39	1.45	12	0.21	1798.00	9159.00	16900	20240626	-21.36	9690	20240130	37.15	13360	-0.52	20250115	12500	6.32	20250110	16900	-21.36	20240626	9690	37.15	20240130	1.11	N	035150	500	141 억	1585960	N	N	52	N	N
47	20250117	110425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	190	2	1.45	372158500	28068	91.59	13170	13350	13020	17040	9180	13110	13259.17	7.38	8353	13376	13242	13126	12992	12876	13185	12935	141	3930	500	9430	10	1	21500000	2860	7.40	1.45	12	0.13	1798.00	9159.00	16900	20240626	-21.30	9690	20240130	37.25	13360	-0.45	20250115	12500	6.40	20250110	16900	-21.30	20240626	9690	37.25	20240130	1.11	N	035150	500	141 억	1585960	N	N	52	N	N
48	20250117	100426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	60	2	0.46	64308670	4898	15.98	13170	13180	13020	17040	9180	13110	13129.58	7.38	1446	13376	13242	13126	12992	12876	13185	12935	141	3930	500	9430	10	1	21500000	2832	7.32	1.44	12	0.02	1798.00	9159.00	16900	20240626	-22.07	9690	20240130	35.91	13360	-1.42	20250115	12500	5.36	20250110	16900	-22.07	20240626	9690	35.91	20240130	1.11	N	035150	500	141 억	1585960	N	N	52	N	N
49	20250117	090426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	-10	5	-0.08	302540	23	0.08	13170	13170	13100	17040	9180	13110	13153.91	7.38	-8	13376	13242	13126	12992	12876	13185	12935	141	3930	500	9430	10	1	21500000	2817	7.29	1.43	12	0.00	1798.00	9159.00	16900	20240626	-22.49	9690	20240130	35.19	13360	-1.95	20250115	12500	4.80	20250110	16900	-22.49	20240626	9690	35.19	20240130	1.11	N	035150	500	141 억	1585960	N	N	52	N	N
50	20250116	160423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	-50	5	-0.38	400771330	30639	45.83	13130	13260	13010	17100	9220	13160	13080.43	7.44	-16132	13593	13376	13143	12926	12693	13485	13035	141	3940	500	9470	10	1	21500000	2819	7.29	1.43	12	0.14	1798.00	9159.00	16900	20240626	-22.43	9690	20240130	35.29	13360	-1.87	20250115	12500	4.88	20250110	16900	-22.43	20240626	9690	35.29	20240130	1.11	N	035150	500	141 억	1599647	N	N	52	N	N
51	20250116	150405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	-120	5	-0.91	383186780	29291	43.82	13130	13260	13010	17100	9220	13160	13082.07	7.44	-15417	13593	13376	13143	12926	12693	13485	13035	141	3940	500	9470	10	1	21500000	2804	7.25	1.42	12	0.14	1798.00	9159.00	16900	20240626	-22.84	9690	20240130	34.57	13360	-2.40	20250115	12500	4.32	20250110	16900	-22.84	20240626	9690	34.57	20240130	1.11	N	035150	500	141 억	1599647	N	N	44	N	N
52	20250116	140425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	0	3	0.00	206822730	15781	23.61	13130	13260	13010	17100	9220	13160	13105.81	7.44	-4175	13593	13376	13143	12926	12693	13485	13035	141	3940	500	9470	10	1	21500000	2829	7.32	1.44	12	0.07	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	13360	-1.50	20250115	12500	5.28	20250110	16900	-22.13	20240626	9690	35.81	20240130	1.11	N	035150	500	141 억	1599647	N	N	44	N	N
53	20250116	130424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-40	5	-0.30	194878500	14870	22.24	13130	13260	13010	17100	9220	13160	13105.48	7.44	-3962	13593	13376	13143	12926	12693	13485	13035	141	3940	500	9470	10	1	21500000	2821	7.30	1.43	12	0.07	1798.00	9159.00	16900	20240626	-22.37	9690	20240130	35.40	13360	-1.80	20250115	12500	4.96	20250110	16900	-22.37	20240626	9690	35.40	20240130	1.11	N	035150	500	141 억	1599647	N	N	44	N	N
54	20250116	120425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	30	2	0.23	185417460	14150	21.17	13130	13260	13010	17100	9220	13160	13103.71	7.44	-3983	13593	13376	13143	12926	12693	13485	13035	141	3940	500	9470	10	1	21500000	2836	7.34	1.44	12	0.07	1798.00	9159.00	16900	20240626	-21.95	9690	20240130	36.12	13360	-1.27	20250115	12500	5.52	20250110	16900	-21.95	20240626	9690	36.12	20240130	1.11	N	035150	500	141 억	1599647	N	N	44	N	N
55	20250116	110424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	-110	5	-0.84	175335120	13380	20.02	13130	13260	13010	17100	9220	13160	13104.27	7.44	-3809	13593	13376	13143	12926	12693	13485	13035	141	3940	500	9470	10	1	21500000	2806	7.26	1.42	12	0.06	1798.00	9159.00	16900	20240626	-22.78	9690	20240130	34.67	13360	-2.32	20250115	12500	4.40	20250110	16900	-22.78	20240626	9690	34.67	20240130	1.11	N	035150	500	141 억	1599647	N	N	44	N	N
56	20250116	100425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	-60	5	-0.46	70489220	5367	8.03	13130	13260	13020	17100	9220	13160	13133.82	7.44	-1978	13593	13376	13143	12926	12693	13485	13035	141	3940	500	9470	10	1	21500000	2817	7.29	1.43	12	0.02	1798.00	9159.00	16900	20240626	-22.49	9690	20240130	35.19	13360	-1.95	20250115	12500	4.80	20250110	16900	-22.49	20240626	9690	35.19	20240130	1.11	N	035150	500	141 억	1599647	N	N	44	N	N
57	20250116	090425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	-40	5	-0.30	997630	76	0.11	13130	13130	13090	17100	9220	13160	13126.71	7.44	-76	13593	13376	13143	12926	12693	13485	13035	141	3940	500	9470	10	1	21500000	2821	7.30	1.43	12	0.00	1798.00	9159.00	16900	20240626	-22.37	9690	20240130	35.40	13360	-1.80	20250115	12500	4.96	20250110	16900	-22.37	20240626	9690	35.40	20240130	1.11	N	035150	500	141 억	1599647	N	N	44	N	N
58	20250115	160422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	250	2	1.94	885227790	66844	161.01	12980	13360	12910	16780	9040	12910	13243.19	7.49	-6631	13356	13132	12976	12752	12596	13055	12675	141	3870	500	9290	10	1	21500000	2829	7.32	1.44	12	0.31	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	13360	-1.50	20250115	12500	5.28	20250110	16900	-22.13	20240626	9690	35.81	20240130	1.12	N	035150	500	141 억	1609950	N	N	44	N	N
59	20250115	150424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	330	2	2.56	858018070	64780	156.04	12980	13360	12910	16780	9040	12910	13245.11	7.49	-6360	13356	13132	12976	12752	12596	13055	12675	141	3870	500	9290	10	1	21500000	2847	7.36	1.45	12	0.30	1798.00	9159.00	16900	20240626	-21.66	9690	20240130	36.64	13360	-0.90	20250115	12500	5.92	20250110	16900	-21.66	20240626	9690	36.64	20240130	1.12	N	035150	500	141 억	1609950	N	N	113	N	N
60	20250115	140425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13340	430	2	3.33	653321740	49333	118.83	12980	13360	12910	16780	9040	12910	13243.10	7.49	-1387	13356	13132	12976	12752	12596	13055	12675	141	3870	500	9290	10	1	21500000	2868	7.42	1.46	12	0.23	1798.00	9159.00	16900	20240626	-21.07	9690	20240130	37.67	13360	-0.15	20250115	12500	6.72	20250110	16900	-21.07	20240626	9690	37.67	20240130	1.12	N	035150	500	141 억	1609950	N	N	113	N	N
61	20250115	130422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	400	2	3.10	542005980	40975	98.70	12980	13310	12910	16780	9040	12910	13227.72	7.49	2224	13356	13132	12976	12752	12596	13055	12675	141	3870	500	9290	10	1	21500000	2862	7.40	1.45	12	0.19	1798.00	9159.00	16900	20240626	-21.24	9690	20240130	37.36	13310	0.00	20250115	12500	6.48	20250110	16900	-21.24	20240626	9690	37.36	20240130	1.12	N	035150	500	141 억	1609950	N	N	113	N	N
62	20250115	120417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	330	2	2.56	316661170	23987	57.78	12980	13300	12910	16780	9040	12910	13201.37	7.49	1788	13356	13132	12976	12752	12596	13055	12675	141	3870	500	9290	10	1	21500000	2847	7.36	1.45	12	0.11	1798.00	9159.00	16900	20240626	-21.66	9690	20240130	36.64	13300	-0.45	20250115	12500	5.92	20250110	16900	-21.66	20240626	9690	36.64	20240130	1.12	N	035150	500	141 억	1609950	N	N	113	N	N
63	20250115	110423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	360	2	2.79	242293570	18375	44.26	12980	13300	12910	16780	9040	12910	13186.04	7.49	3251	13356	13132	12976	12752	12596	13055	12675	141	3870	500	9290	10	1	21500000	2853	7.38	1.45	12	0.09	1798.00	9159.00	16900	20240626	-21.48	9690	20240130	36.95	13300	-0.23	20250115	12500	6.16	20250110	16900	-21.48	20240626	9690	36.95	20240130	1.12	N	035150	500	141 억	1609950	N	N	113	N	N
64	20250115	100422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	240	2	1.86	97795370	7468	17.99	12980	13150	12910	16780	9040	12910	13095.26	7.49	2002	13356	13132	12976	12752	12596	13055	12675	141	3870	500	9290	10	1	21500000	2827	7.31	1.44	12	0.03	1798.00	9159.00	16900	20240626	-22.19	9690	20240130	35.71	13200	-0.38	20250114	12500	5.20	20250110	16900	-22.19	20240626	9690	35.71	20240130	1.12	N	035150	500	141 억	1609950	N	N	113	N	N
65	20250115	090425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	200	2	1.55	1816370	140	0.34	12980	13130	12910	16780	9040	12910	12974.07	7.49	-12	13356	13132	12976	12752	12596	13055	12675	141	3870	500	9290	10	1	21500000	2819	7.29	1.43	12	0.00	1798.00	9159.00	16900	20240626	-22.43	9690	20240130	35.29	13200	-0.68	20250114	12500	4.88	20250110	16900	-22.43	20240626	9690	35.29	20240130	1.12	N	035150	500	141 억	1609950	N	N	113	N	N
66	20250114	160421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	20	2	0.16	541929120	41515	96.18	12930	13200	12820	16750	9030	12890	13056.28	7.48	-674	13376	13132	12876	12632	12376	13255	12755	141	3860	500	9280	10	1	21500000	2776	7.18	1.41	12	0.19	1798.00	9159.00	16900	20240626	-23.61	9690	20240130	33.23	13200	-2.20	20250114	12500	3.28	20250110	16900	-23.61	20240626	9690	33.23	20240130	1.14	N	035150	500	141 억	1608925	N	N	113	N	N
67	20250114	150422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	300	2	2.33	457452010	35042	81.19	12930	13200	12820	16750	9030	12890	13054.39	7.48	2291	13376	13132	12876	12632	12376	13255	12755	141	3860	500	9280	10	1	21500000	2836	7.34	1.44	12	0.16	1798.00	9159.00	16900	20240626	-21.95	9690	20240130	36.12	13200	-0.08	20250114	12500	5.52	20250110	16900	-21.95	20240626	9690	36.12	20240130	1.14	N	035150	500	141 억	1608925	N	N	42	N	N
68	20250114	140421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13010	120	2	0.93	220024920	16943	39.25	12930	13110	12820	16750	9030	12890	12986.18	7.48	-277	13376	13132	12876	12632	12376	13255	12755	141	3860	500	9280	10	1	21500000	2797	7.24	1.42	12	0.08	1798.00	9159.00	16900	20240626	-23.02	9690	20240130	34.26	13160	-1.14	20250102	12500	4.08	20250110	16900	-23.02	20240626	9690	34.26	20240130	1.14	N	035150	500	141 억	1608925	N	N	42	N	N
69	20250114	130420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	140	2	1.09	192758650	14848	34.40	12930	13110	12820	16750	9030	12890	12982.13	7.48	-134	13376	13132	12876	12632	12376	13255	12755	141	3860	500	9280	10	1	21500000	2801	7.25	1.42	12	0.07	1798.00	9159.00	16900	20240626	-22.90	9690	20240130	34.47	13160	-0.99	20250102	12500	4.24	20250110	16900	-22.90	20240626	9690	34.47	20240130	1.14	N	035150	500	141 억	1608925	N	N	42	N	N
70	20250114	120419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	170	2	1.32	154404310	11894	27.56	12930	13110	12820	16750	9030	12890	12981.70	7.48	809	13376	13132	12876	12632	12376	13255	12755	141	3860	500	9280	10	1	21500000	2808	7.26	1.43	12	0.06	1798.00	9159.00	16900	20240626	-22.72	9690	20240130	34.78	13160	-0.76	20250102	12500	4.48	20250110	16900	-22.72	20240626	9690	34.78	20240130	1.14	N	035150	500	141 억	1608925	N	N	42	N	N
71	20250114	110421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	-70	5	-0.54	26447020	2055	4.76	12930	12930	12820	16750	9030	12890	12869.60	7.48	-1179	13376	13132	12876	12632	12376	13255	12755	141	3860	500	9280	10	1	21500000	2756	7.13	1.40	12	0.01	1798.00	9159.00	16900	20240626	-24.14	9690	20240130	32.30	13160	-2.58	20250102	12500	2.56	20250110	16900	-24.14	20240626	9690	32.30	20240130	1.14	N	035150	500	141 억	1608925	N	N	42	N	N
72	20250114	100420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	-10	5	-0.08	21840500	1696	3.93	12930	12930	12820	16750	9030	12890	12877.65	7.48	-890	13376	13132	12876	12632	12376	13255	12755	141	3860	500	9280	10	1	21500000	2769	7.16	1.41	12	0.01	1798.00	9159.00	16900	20240626	-23.79	9690	20240130	32.92	13160	-2.13	20250102	12500	3.04	20250110	16900	-23.79	20240626	9690	32.92	20240130	1.14	N	035150	500	141 억	1608925	N	N	42	N	N
73	20250114	090420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	0	3	0.00	2628820	204	0.47	12930	12930	12840	16750	9030	12890	12886.37	7.48	-28	13376	13132	12876	12632	12376	13255	12755	141	3860	500	9280	10	1	21500000	2771	7.17	1.41	12	0.00	1798.00	9159.00	16900	20240626	-23.73	9690	20240130	33.02	13160	-2.05	20250102	12500	3.12	20250110	16900	-23.73	20240626	9690	33.02	20240130	1.14	N	035150	500	141 억	1608925	N	N	42	N	N
74	20250113	160416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	130	2	1.02	551628580	43060	86.86	12760	13120	12620	16580	8940	12760	12810.48	7.52	-9125	13080	12920	12710	12550	12340	12815	12445	141	3820	500	9180	10	1	21500000	2771	7.17	1.41	12	0.20	1798.00	9159.00	16900	20240626	-23.73	9690	20240130	33.02	13160	-2.05	20250102	12500	3.12	20250110	16900	-23.73	20240626	9690	33.02	20240130	1.14	N	035150	500	141 억	1616987	N	N	42	N	N
75	20250113	150417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	180	2	1.41	532845050	41601	83.91	12760	13120	12620	16580	8940	12760	12808.47	7.52	-8704	13080	12920	12710	12550	12340	12815	12445	141	3820	500	9180	10	1	21500000	2782	7.20	1.41	12	0.19	1798.00	9159.00	16900	20240626	-23.43	9690	20240130	33.54	13160	-1.67	20250102	12500	3.52	20250110	16900	-23.43	20240626	9690	33.54	20240130	1.14	N	035150	500	141 억	1616987	N	N	3	N	N
76	20250113	140413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	290	2	2.27	372491760	29242	58.98	12760	13050	12620	16580	8940	12760	12738.24	7.52	-7180	13080	12920	12710	12550	12340	12815	12445	141	3820	500	9180	10	1	21500000	2806	7.26	1.42	12	0.14	1798.00	9159.00	16900	20240626	-22.78	9690	20240130	34.67	13160	-0.84	20250102	12500	4.40	20250110	16900	-22.78	20240626	9690	34.67	20240130	1.14	N	035150	500	141 억	1616987	N	N	3	N	N
77	20250113	130411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	20	2	0.16	260232370	20549	41.45	12760	12790	12620	16580	8940	12760	12663.99	7.52	-4887	13080	12920	12710	12550	12340	12815	12445	141	3820	500	9180	10	1	21500000	2748	7.11	1.40	12	0.10	1798.00	9159.00	16900	20240626	-24.38	9690	20240130	31.89	13160	-2.89	20250102	12500	2.24	20250110	16900	-24.38	20240626	9690	31.89	20240130	1.14	N	035150	500	141 억	1616987	N	N	3	N	N
78	20250113	120411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-130	5	-1.02	200645940	15854	31.98	12760	12760	12620	16580	8940	12760	12655.86	7.52	-4901	13080	12920	12710	12550	12340	12815	12445	141	3820	500	9180	10	1	21500000	2715	7.02	1.38	12	0.07	1798.00	9159.00	16900	20240626	-25.27	9690	20240130	30.34	13160	-4.03	20250102	12500	1.04	20250110	16900	-25.27	20240626	9690	30.34	20240130	1.14	N	035150	500	141 억	1616987	N	N	3	N	N
79	20250113	110412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-130	5	-1.02	139450200	11013	22.21	12760	12760	12620	16580	8940	12760	12662.33	7.52	-4521	13080	12920	12710	12550	12340	12815	12445	141	3820	500	9180	10	1	21500000	2715	7.02	1.38	12	0.05	1798.00	9159.00	16900	20240626	-25.27	9690	20240130	30.34	13160	-4.03	20250102	12500	1.04	20250110	16900	-25.27	20240626	9690	30.34	20240130	1.14	N	035150	500	141 억	1616987	N	N	3	N	N
80	20250113	100411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	-100	5	-0.78	72373200	5711	11.52	12760	12760	12620	16580	8940	12760	12672.60	7.52	-1804	13080	12920	12710	12550	12340	12815	12445	141	3820	500	9180	10	1	21500000	2722	7.04	1.38	12	0.03	1798.00	9159.00	16900	20240626	-25.09	9690	20240130	30.65	13160	-3.80	20250102	12500	1.28	20250110	16900	-25.09	20240626	9690	30.65	20240130	1.14	N	035150	500	141 억	1616987	N	N	3	N	N
81	20250113	090415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	-60	5	-0.47	2523470	199	0.40	12760	12760	12620	16580	8940	12760	12680.75	7.52	-163	13080	12920	12710	12550	12340	12815	12445	141	3820	500	9180	10	1	21500000	2731	7.06	1.39	12	0.00	1798.00	9159.00	16900	20240626	-24.85	9690	20240130	31.06	13160	-3.50	20250102	12500	1.60	20250110	16900	-24.85	20240626	9690	31.06	20240130	1.14	N	035150	500	141 억	1616987	N	N	3	N	N
82	20250110	160410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	-90	5	-0.70	626475240	49493	186.77	12870	12870	12500	16700	9000	12850	12657.85	7.59	-15676	13036	12942	12806	12712	12576	12875	12645	141	3850	500	9250	10	1	21500000	2743	7.10	1.39	12	0.23	1798.00	9159.00	16900	20240626	-24.50	9690	20240130	31.68	13160	-3.04	20250102	12500	2.08	20250110	16900	-24.50	20240626	9690	31.68	20240130	1.14	N	035150	500	141 억	1631584	N	N	3	N	N
83	20250110	150410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	-190	5	-1.48	602536760	47607	179.65	12870	12870	12500	16700	9000	12850	12656.47	7.59	-14743	13036	12942	12806	12712	12576	12875	12645	141	3850	500	9250	10	1	21500000	2722	7.04	1.38	12	0.22	1798.00	9159.00	16900	20240626	-25.09	9690	20240130	30.65	13160	-3.80	20250102	12500	1.28	20250110	16900	-25.09	20240626	9690	30.65	20240130	1.14	N	035150	500	141 억	1631584	N	N	170	N	N
84	20250110	140410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	-190	5	-1.48	502262340	39702	149.82	12870	12870	12500	16700	9000	12850	12650.81	7.59	-10375	13036	12942	12806	12712	12576	12875	12645	141	3850	500	9250	10	1	21500000	2722	7.04	1.38	12	0.18	1798.00	9159.00	16900	20240626	-25.09	9690	20240130	30.65	13160	-3.80	20250102	12500	1.28	20250110	16900	-25.09	20240626	9690	30.65	20240130	1.14	N	035150	500	141 억	1631584	N	N	170	N	N
85	20250110	130409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	-190	5	-1.48	270854400	21352	80.57	12870	12870	12650	16700	9000	12850	12685.20	7.59	-6863	13036	12942	12806	12712	12576	12875	12645	141	3850	500	9250	10	1	21500000	2722	7.04	1.38	12	0.10	1798.00	9159.00	16900	20240626	-25.09	9690	20240130	30.65	13160	-3.80	20250102	12580	0.64	20250108	16900	-25.09	20240626	9690	30.65	20240130	1.14	N	035150	500	141 억	1631584	N	N	170	N	N
86	20250110	120410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-170	5	-1.32	229987970	18129	68.41	12870	12870	12650	16700	9000	12850	12686.19	7.59	-6912	13036	12942	12806	12712	12576	12875	12645	141	3850	500	9250	10	1	21500000	2726	7.05	1.38	12	0.08	1798.00	9159.00	16900	20240626	-24.97	9690	20240130	30.86	13160	-3.65	20250102	12580	0.79	20250108	16900	-24.97	20240626	9690	30.86	20240130	1.14	N	035150	500	141 억	1631584	N	N	170	N	N
87	20250110	110409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-170	5	-1.32	214981710	16945	63.94	12870	12870	12650	16700	9000	12850	12687.03	7.59	-6222	13036	12942	12806	12712	12576	12875	12645	141	3850	500	9250	10	1	21500000	2726	7.05	1.38	12	0.08	1798.00	9159.00	16900	20240626	-24.97	9690	20240130	30.86	13160	-3.65	20250102	12580	0.79	20250108	16900	-24.97	20240626	9690	30.86	20240130	1.14	N	035150	500	141 억	1631584	N	N	170	N	N
88	20250110	100408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	-190	5	-1.48	113783770	8953	33.78	12870	12870	12660	16700	9000	12850	12709.01	7.59	-4044	13036	12942	12806	12712	12576	12875	12645	141	3850	500	9250	10	1	21500000	2722	7.04	1.38	12	0.04	1798.00	9159.00	16900	20240626	-25.09	9690	20240130	30.65	13160	-3.80	20250102	12580	0.64	20250108	16900	-25.09	20240626	9690	30.65	20240130	1.14	N	035150	500	141 억	1631584	N	N	170	N	N
89	20250110	090411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12740	-110	5	-0.86	12918930	1013	3.82	12870	12870	12740	16700	9000	12850	12753.14	7.59	670	13036	12942	12806	12712	12576	12875	12645	141	3850	500	9250	10	1	21500000	2739	7.09	1.39	12	0.00	1798.00	9159.00	16900	20240626	-24.62	9690	20240130	31.48	13160	-3.19	20250102	12580	1.27	20250108	16900	-24.62	20240626	9690	31.48	20240130	1.14	N	035150	500	141 억	1631584	N	N	170	N	N
90	20250109	160408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	-10	5	-0.08	338234840	26422	34.40	12860	12900	12670	16710	9010	12860	12800.65	7.58	-477	13300	13080	12830	12610	12360	13190	12720	141	3850	500	9250	10	1	21500000	2763	7.15	1.40	12	0.12	1798.00	9159.00	16900	20240626	-23.96	9690	20240130	32.61	13160	-2.36	20250102	12580	2.15	20250108	16900	-23.96	20240626	9690	32.61	20240130	1.16	N	035150	500	141 억	1630241	N	N	170	N	N
91	20250109	150409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12790	-70	5	-0.54	289556880	22623	29.45	12860	12900	12670	16710	9010	12860	12799.23	7.58	-427	13300	13080	12830	12610	12360	13190	12720	141	3850	500	9250	10	1	21500000	2750	7.11	1.40	12	0.11	1798.00	9159.00	16900	20240626	-24.32	9690	20240130	31.99	13160	-2.81	20250102	12580	1.67	20250108	16900	-24.32	20240626	9690	31.99	20240130	1.16	N	035150	500	141 억	1630241	N	N	27	N	N
92	20250109	140410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	0	3	0.00	254638430	19904	25.91	12860	12900	12670	16710	9010	12860	12793.33	7.58	-72	13300	13080	12830	12610	12360	13190	12720	141	3850	500	9250	10	1	21500000	2765	7.15	1.40	12	0.09	1798.00	9159.00	16900	20240626	-23.91	9690	20240130	32.71	13160	-2.28	20250102	12580	2.23	20250108	16900	-23.91	20240626	9690	32.71	20240130	1.16	N	035150	500	141 억	1630241	N	N	27	N	N
93	20250109	130409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	0	3	0.00	222472700	17402	22.66	12860	12900	12670	16710	9010	12860	12784.32	7.58	576	13300	13080	12830	12610	12360	13190	12720	141	3850	500	9250	10	1	21500000	2765	7.15	1.40	12	0.08	1798.00	9159.00	16900	20240626	-23.91	9690	20240130	32.71	13160	-2.28	20250102	12580	2.23	20250108	16900	-23.91	20240626	9690	32.71	20240130	1.16	N	035150	500	141 억	1630241	N	N	27	N	N
94	20250109	120409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	-10	5	-0.08	165006510	12935	16.84	12860	12860	12670	16710	9010	12860	12756.59	7.58	415	13300	13080	12830	12610	12360	13190	12720	141	3850	500	9250	10	1	21500000	2763	7.15	1.40	12	0.06	1798.00	9159.00	16900	20240626	-23.96	9690	20240130	32.61	13160	-2.36	20250102	12580	2.15	20250108	16900	-23.96	20240626	9690	32.61	20240130	1.16	N	035150	500	141 억	1630241	N	N	27	N	N
95	20250109	110409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	-60	5	-0.47	124229060	9748	12.69	12860	12860	12670	16710	9010	12860	12744.06	7.58	-548	13300	13080	12830	12610	12360	13190	12720	141	3850	500	9250	10	1	21500000	2752	7.12	1.40	12	0.05	1798.00	9159.00	16900	20240626	-24.26	9690	20240130	32.09	13160	-2.74	20250102	12580	1.75	20250108	16900	-24.26	20240626	9690	32.09	20240130	1.16	N	035150	500	141 억	1630241	N	N	27	N	N
96	20250109	100408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12730	-130	5	-1.01	81142920	6365	8.29	12860	12860	12670	16710	9010	12860	12748.30	7.58	-842	13300	13080	12830	12610	12360	13190	12720	141	3850	500	9250	10	1	21500000	2737	7.08	1.39	12	0.03	1798.00	9159.00	16900	20240626	-24.67	9690	20240130	31.37	13160	-3.27	20250102	12580	1.19	20250108	16900	-24.67	20240626	9690	31.37	20240130	1.16	N	035150	500	141 억	1630241	N	N	27	N	N
97	20250109	090411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	-60	5	-0.47	3519620	274	0.36	12860	12860	12790	16710	9010	12860	12845.33	7.58	-136	13300	13080	12830	12610	12360	13190	12720	141	3850	500	9250	10	1	21500000	2752	7.12	1.40	12	0.00	1798.00	9159.00	16900	20240626	-24.26	9690	20240130	32.09	13160	-2.74	20250102	12580	1.75	20250108	16900	-24.26	20240626	9690	32.09	20240130	1.16	N	035150	500	141 억	1630241	N	N	27	N	N
98	20250108	160405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	180	2	1.42	977697320	76702	107.60	12620	13050	12580	16480	8880	12680	12746.70	7.61	-14146	12953	12816	12713	12576	12473	12765	12525	141	3800	500	9120	10	1	21500000	2765	7.15	1.40	12	0.36	1798.00	9159.00	16900	20240626	-23.91	9690	20240130	32.71	13160	-2.28	20250102	12580	2.23	20250108	16900	-23.91	20240626	9690	32.71	20240130	1.14	N	035150	500	141 억	1635860	N	N	27	N	N
99	20250108	150407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	150	2	1.18	913049690	71671	100.54	12620	13050	12580	16480	8880	12680	12739.46	7.61	-11885	12953	12816	12713	12576	12473	12765	12525	141	3800	500	9120	10	1	21500000	2758	7.14	1.40	12	0.33	1798.00	9159.00	16900	20240626	-24.08	9690	20240130	32.40	13160	-2.51	20250102	12580	1.99	20250108	16900	-24.08	20240626	9690	32.40	20240130	1.14	N	035150	500	141 억	1635860	N	N	105	N	N
100	20250108	140409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	30	2	0.24	532578490	42079	59.03	12620	12800	12580	16480	8880	12680	12656.63	7.61	-8465	12953	12816	12713	12576	12473	12765	12525	141	3800	500	9120	10	1	21500000	2733	7.07	1.39	12	0.20	1798.00	9159.00	16900	20240626	-24.79	9690	20240130	31.17	13160	-3.42	20250102	12580	1.03	20250108	16900	-24.79	20240626	9690	31.17	20240130	1.14	N	035150	500	141 억	1635860	N	N	105	N	N
101	20250108	130409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	10	2	0.08	458051890	36222	50.81	12620	12770	12580	16480	8880	12680	12645.68	7.61	-7999	12953	12816	12713	12576	12473	12765	12525	141	3800	500	9120	10	1	21500000	2728	7.06	1.39	12	0.17	1798.00	9159.00	16900	20240626	-24.91	9690	20240130	30.96	13160	-3.57	20250102	12580	0.87	20250108	16900	-24.91	20240626	9690	30.96	20240130	1.14	N	035150	500	141 억	1635860	N	N	105	N	N
102	20250108	120406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	20	2	0.16	396582890	31381	44.02	12620	12770	12580	16480	8880	12680	12637.68	7.61	-6932	12953	12816	12713	12576	12473	12765	12525	141	3800	500	9120	10	1	21500000	2731	7.06	1.39	12	0.15	1798.00	9159.00	16900	20240626	-24.85	9690	20240130	31.06	13160	-3.50	20250102	12580	0.95	20250108	16900	-24.85	20240626	9690	31.06	20240130	1.14	N	035150	500	141 억	1635860	N	N	105	N	N
103	20250108	110406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	-70	5	-0.55	263408140	20876	29.29	12620	12770	12580	16480	8880	12680	12617.75	7.61	-7664	12953	12816	12713	12576	12473	12765	12525	141	3800	500	9120	10	1	21500000	2711	7.01	1.38	12	0.10	1798.00	9159.00	16900	20240626	-25.38	9690	20240130	30.13	13160	-4.18	20250102	12580	0.24	20250108	16900	-25.38	20240626	9690	30.13	20240130	1.14	N	035150	500	141 억	1635860	N	N	105	N	N
104	20250108	100407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	-90	5	-0.71	182928670	14490	20.33	12620	12770	12580	16480	8880	12680	12624.48	7.61	-4269	12953	12816	12713	12576	12473	12765	12525	141	3800	500	9120	10	1	21500000	2707	7.00	1.37	12	0.07	1798.00	9159.00	16900	20240626	-25.50	9690	20240130	29.93	13160	-4.33	20250102	12580	0.08	20250108	16900	-25.50	20240626	9690	29.93	20240130	1.14	N	035150	500	141 억	1635860	N	N	105	N	N
105	20250108	090408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	-40	5	-0.32	11827970	937	1.31	12620	12770	12610	16480	8880	12680	12623.23	7.61	-491	12953	12816	12713	12576	12473	12765	12525	141	3800	500	9120	10	1	21500000	2718	7.03	1.38	12	0.00	1798.00	9159.00	16900	20240626	-25.21	9690	20240130	30.44	13160	-3.95	20250102	12610	0.24	20250108	16900	-25.21	20240626	9690	30.44	20240130	1.14	N	035150	500	141 억	1635860	N	N	105	N	N
106	20250107	160404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-60	5	-0.47	899307870	70837	140.16	12810	12850	12610	16560	8920	12740	12695.48	7.64	-8437	13000	12870	12790	12660	12580	12830	12620	141	3820	500	9170	10	1	21500000	2726	7.05	1.38	12	0.33	1798.00	9159.00	16900	20240626	-24.97	9690	20240130	30.86	13160	-3.65	20250102	12610	0.56	20250107	16900	-24.97	20240626	9690	30.86	20240130	1.15	N	035150	500	141 억	1643042	N	N	105	N	N
107	20250107	150405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-50	5	-0.39	852689960	67160	132.88	12810	12850	12610	16560	8920	12740	12696.40	7.64	-8622	13000	12870	12790	12660	12580	12830	12620	141	3820	500	9170	10	1	21500000	2728	7.06	1.39	12	0.31	1798.00	9159.00	16900	20240626	-24.91	9690	20240130	30.96	13160	-3.57	20250102	12610	0.63	20250107	16900	-24.91	20240626	9690	30.96	20240130	1.15	N	035150	500	141 억	1643042	N	N	2	N	N
108	20250107	140405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-50	5	-0.39	737756690	58103	114.96	12810	12850	12610	16560	8920	12740	12697.39	7.64	-8621	13000	12870	12790	12660	12580	12830	12620	141	3820	500	9170	10	1	21500000	2728	7.06	1.39	12	0.27	1798.00	9159.00	16900	20240626	-24.91	9690	20240130	30.96	13160	-3.57	20250102	12610	0.63	20250107	16900	-24.91	20240626	9690	30.96	20240130	1.15	N	035150	500	141 억	1643042	N	N	2	N	N
109	20250107	130404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	-20	5	-0.16	568593260	44765	88.57	12810	12850	12610	16560	8920	12740	12701.74	7.64	-6971	13000	12870	12790	12660	12580	12830	12620	141	3820	500	9170	10	1	21500000	2735	7.07	1.39	12	0.21	1798.00	9159.00	16900	20240626	-24.73	9690	20240130	31.27	13160	-3.34	20250102	12610	0.87	20250107	16900	-24.73	20240626	9690	31.27	20240130	1.15	N	035150	500	141 억	1643042	N	N	2	N	N
110	20250107	120405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12730	-10	5	-0.08	382537590	30102	59.56	12810	12850	12610	16560	8920	12740	12708.05	7.64	-6370	13000	12870	12790	12660	12580	12830	12620	141	3820	500	9170	10	1	21500000	2737	7.08	1.39	12	0.14	1798.00	9159.00	16900	20240626	-24.67	9690	20240130	31.37	13160	-3.27	20250102	12610	0.95	20250107	16900	-24.67	20240626	9690	31.37	20240130	1.15	N	035150	500	141 억	1643042	N	N	2	N	N
111	20250107	110402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-60	5	-0.47	304715540	23983	47.45	12810	12850	12610	16560	8920	12740	12705.48	7.64	-5765	13000	12870	12790	12660	12580	12830	12620	141	3820	500	9170	10	1	21500000	2726	7.05	1.38	12	0.11	1798.00	9159.00	16900	20240626	-24.97	9690	20240130	30.86	13160	-3.65	20250102	12610	0.56	20250107	16900	-24.97	20240626	9690	30.86	20240130	1.15	N	035150	500	141 억	1643042	N	N	2	N	N
112	20250107	100407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-60	5	-0.47	149313210	11721	23.19	12810	12850	12680	16560	8920	12740	12738.95	7.64	-1139	13000	12870	12790	12660	12580	12830	12620	141	3820	500	9170	10	1	21500000	2726	7.05	1.38	12	0.05	1798.00	9159.00	16900	20240626	-24.97	9690	20240130	30.86	13160	-3.65	20250102	12680	0.00	20250107	16900	-24.97	20240626	9690	30.86	20240130	1.15	N	035150	500	141 억	1643042	N	N	2	N	N
113	20250107	090404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	110	2	0.86	3564200	278	0.55	12810	12850	12750	16560	8920	12740	12820.86	7.64	-106	13000	12870	12790	12660	12580	12830	12620	141	3820	500	9170	10	1	21500000	2763	7.15	1.40	12	0.00	1798.00	9159.00	16900	20240626	-23.96	9690	20240130	32.61	13160	-2.36	20250102	12710	1.10	20250106	16900	-23.96	20240626	9690	32.61	20240130	1.15	N	035150	500	141 억	1643042	N	N	2	N	N
114	20250106	160359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12740	-50	5	-0.39	642926100	50310	91.30	12800	12920	12710	16620	8960	12790	12779.29	7.73	-5198	13150	12970	12850	12670	12550	12910	12610	141	3830	500	9200	10	1	21500000	2739	7.09	1.39	12	0.23	1798.00	9159.00	16900	20240626	-24.62	9690	20240130	31.48	13160	-3.19	20250102	12710	0.24	20250106	16900	-24.62	20240626	9690	31.48	20240130	1.12	N	035150	500	141 억	1662076	N	N	2	N	N
115	20250106	150400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	-30	5	-0.23	600150560	46956	85.21	12800	12920	12710	16620	8960	12790	12781.13	7.73	-4409	13150	12970	12850	12670	12550	12910	12610	141	3830	500	9200	10	1	21500000	2743	7.10	1.39	12	0.22	1798.00	9159.00	16900	20240626	-24.50	9690	20240130	31.68	13160	-3.04	20250102	12710	0.39	20250106	16900	-24.50	20240626	9690	31.68	20240130	1.12	N	035150	500	141 억	1662076	N	N	87	N	N
116	20250106	140401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	-30	5	-0.23	320210560	24998	45.37	12800	12920	12710	16620	8960	12790	12809.45	7.73	-6975	13150	12970	12850	12670	12550	12910	12610	141	3830	500	9200	10	1	21500000	2743	7.10	1.39	12	0.12	1798.00	9159.00	16900	20240626	-24.50	9690	20240130	31.68	13160	-3.04	20250102	12710	0.39	20250106	16900	-24.50	20240626	9690	31.68	20240130	1.12	N	035150	500	141 억	1662076	N	N	87	N	N
117	20250106	130359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12770	-20	5	-0.16	240159950	18712	33.96	12800	12920	12730	16620	8960	12790	12834.54	7.73	-6239	13150	12970	12850	12670	12550	12910	12610	141	3830	500	9200	10	1	21500000	2746	7.10	1.39	12	0.09	1798.00	9159.00	16900	20240626	-24.44	9690	20240130	31.79	13160	-2.96	20250102	12730	0.31	20250106	16900	-24.44	20240626	9690	31.79	20240130	1.12	N	035150	500	141 억	1662076	N	N	87	N	N
118	20250106	120358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	10	2	0.08	191115370	14878	27.00	12800	12920	12730	16620	8960	12790	12845.50	7.73	-5849	13150	12970	12850	12670	12550	12910	12610	141	3830	500	9200	10	1	21500000	2752	7.12	1.40	12	0.07	1798.00	9159.00	16900	20240626	-24.26	9690	20240130	32.09	13160	-2.74	20250102	12730	0.55	20250106	16900	-24.26	20240626	9690	32.09	20240130	1.12	N	035150	500	141 억	1662076	N	N	87	N	N
119	20250106	110359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	70	2	0.55	155410780	12094	21.95	12800	12920	12730	16620	8960	12790	12850.24	7.73	-4930	13150	12970	12850	12670	12550	12910	12610	141	3830	500	9200	10	1	21500000	2765	7.15	1.40	12	0.06	1798.00	9159.00	16900	20240626	-23.91	9690	20240130	32.71	13160	-2.28	20250102	12730	1.02	20250106	16900	-23.91	20240626	9690	32.71	20240130	1.12	N	035150	500	141 억	1662076	N	N	87	N	N
120	20250106	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	70	2	0.55	56347150	4401	7.99	12800	12880	12730	16620	8960	12790	12803.26	7.73	-743	13150	12970	12850	12670	12550	12910	12610	141	3830	500	9200	10	1	21500000	2765	7.15	1.40	12	0.02	1798.00	9159.00	16900	20240626	-23.91	9690	20240130	32.71	13160	-2.28	20250102	12730	1.02	20250106	16900	-23.91	20240626	9690	32.71	20240130	1.12	N	035150	500	141 억	1662076	N	N	87	N	N
121	20250106	090355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	90	2	0.70	15107020	1181	2.14	12800	12880	12790	16620	8960	12790	12791.72	7.73	-1126	13150	12970	12850	12670	12550	12910	12610	141	3830	500	9200	10	1	21500000	2769	7.16	1.41	12	0.01	1798.00	9159.00	16900	20240626	-23.79	9690	20240130	32.92	13160	-2.13	20250102	12730	1.18	20250103	16900	-23.79	20240626	9690	32.92	20240130	1.12	N	035150	500	141 억	1662076	N	N	87	N	N
122	20250103	160356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12790	-170	5	-1.31	705199670	54925	106.86	13030	13030	12730	16840	9080	12960	12839.41	7.83	-19411	13300	13130	12990	12820	12680	13060	12750	141	3880	500	9330	10	1	21500000	2750	7.11	1.40	12	0.26	1798.00	9159.00	16900	20240626	-24.32	9690	20240130	31.99	13160	-2.81	20250102	12730	0.47	20250103	16900	-24.32	20240626	9690	31.99	20240130	1.13	N	035150	500	141 억	1683175	N	N	87	N	N
123	20250103	150356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	-160	5	-1.23	667293800	51963	101.10	13030	13030	12730	16840	9080	12960	12841.71	7.83	-18338	13300	13130	12990	12820	12680	13060	12750	141	3880	500	9330	10	1	21500000	2752	7.12	1.40	12	0.24	1798.00	9159.00	16900	20240626	-24.26	9690	20240130	32.09	13160	-2.74	20250102	12730	0.55	20250103	16900	-24.26	20240626	9690	32.09	20240130	1.13	N	035150	500	141 억	1683175	N	N	592	N	N
124	20250103	140357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12770	-190	5	-1.47	568233980	44222	86.04	13030	13030	12730	16840	9080	12960	12849.58	7.83	-15352	13300	13130	12990	12820	12680	13060	12750	141	3880	500	9330	10	1	21500000	2746	7.10	1.39	12	0.21	1798.00	9159.00	16900	20240626	-24.44	9690	20240130	31.79	13160	-2.96	20250102	12730	0.31	20250103	16900	-24.44	20240626	9690	31.79	20240130	1.13	N	035150	500	141 억	1683175	N	N	592	N	N
125	20250103	130356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	-60	5	-0.46	468314300	36421	70.86	13030	13030	12730	16840	9080	12960	12858.36	7.83	-13849	13300	13130	12990	12820	12680	13060	12750	141	3880	500	9330	10	1	21500000	2774	7.17	1.41	12	0.17	1798.00	9159.00	16900	20240626	-23.67	9690	20240130	33.13	13160	-1.98	20250102	12730	1.34	20250103	16900	-23.67	20240626	9690	33.13	20240130	1.13	N	035150	500	141 억	1683175	N	N	592	N	N
126	20250103	120356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12840	-120	5	-0.93	420999240	32751	63.72	13030	13030	12730	16840	9080	12960	12854.55	7.83	-14989	13300	13130	12990	12820	12680	13060	12750	141	3880	500	9330	10	1	21500000	2761	7.14	1.40	12	0.15	1798.00	9159.00	16900	20240626	-24.02	9690	20240130	32.51	13160	-2.43	20250102	12730	0.86	20250103	16900	-24.02	20240626	9690	32.51	20240130	1.13	N	035150	500	141 억	1683175	N	N	592	N	N
127	20250103	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	-160	5	-1.23	379596690	29522	57.44	13030	13030	12730	16840	9080	12960	12858.10	7.83	-14672	13300	13130	12990	12820	12680	13060	12750	141	3880	500	9330	10	1	21500000	2752	7.12	1.40	12	0.14	1798.00	9159.00	16900	20240626	-24.26	9690	20240130	32.09	13160	-2.74	20250102	12730	0.55	20250103	16900	-24.26	20240626	9690	32.09	20240130	1.13	N	035150	500	141 억	1683175	N	N	592	N	N
128	20250103	100355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12870	-90	5	-0.69	191508040	14860	28.91	13030	13030	12840	16840	9080	12960	12887.49	7.83	-6199	13300	13130	12990	12820	12680	13060	12750	141	3880	500	9330	10	1	21500000	2767	7.16	1.41	12	0.07	1798.00	9159.00	16900	20240626	-23.85	9690	20240130	32.82	13160	-2.20	20250102	12840	0.23	20250103	16900	-23.85	20240626	9690	32.82	20240130	1.13	N	035150	500	141 억	1683175	N	N	592	N	N
129	20250103	090356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-10	5	-0.08	5777050	446	0.87	13030	13030	12950	16840	9080	12960	12953.03	7.83	-123	13300	13130	12990	12820	12680	13060	12750	141	3880	500	9330	10	1	21500000	2784	7.20	1.41	12	0.00	1798.00	9159.00	16900	20240626	-23.37	9690	20240130	33.64	13160	-1.60	20250102	12850	0.78	20250102	16900	-23.37	20240626	9690	33.64	20240130	1.13	N	035150	500	141 억	1683175	N	N	592	N	N
130	20250102	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-200	5	-1.52	666588060	51393	113.52	13100	13160	12850	17100	9220	13160	12970.41	7.82	-4313	13686	13422	13206	12942	12726	13555	13075	141	3940	500	9470	10	1	21500000	2786	7.21	1.42	12	0.24	1798.00	9159.00	16900	20240626	-23.31	9690	20240130	33.75	13160	-1.52	20250102	12850	0.86	20250102	16900	-23.31	20240626	9690	33.75	20240130	1.15	N	035150	500	141 억	1681376	N	N	592	N	N
131	20250102	150355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-200	5	-1.52	655504650	50538	111.63	13100	13160	12850	17100	9220	13160	12970.53	7.82	-4353	13686	13422	13206	12942	12726	13555	13075	141	3940	500	9470	10	1	21500000	2786	7.21	1.42	12	0.24	1798.00	9159.00	16900	20240626	-23.31	9690	20240130	33.75	13160	-1.52	20250102	12850	0.86	20250102	16900	-23.31	20240626	9690	33.75	20240130	1.15	N	035150	500	141 억	1681376	N	N	6363	N	N
132	20250102	140353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-230	5	-1.75	567237740	43738	96.61	13100	13160	12850	17100	9220	13160	12968.99	7.82	-2207	13686	13422	13206	12942	12726	13555	13075	141	3940	500	9470	10	1	21500000	2780	7.19	1.41	12	0.20	1798.00	9159.00	16900	20240626	-23.49	9690	20240130	33.44	13160	-1.75	20250102	12850	0.62	20250102	16900	-23.49	20240626	9690	33.44	20240130	1.15	N	035150	500	141 억	1681376	N	N	6363	N	N
133	20250102	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	-190	5	-1.44	445175050	34312	75.79	13100	13160	12850	17100	9220	13160	12974.33	7.82	3895	13686	13422	13206	12942	12726	13555	13075	141	3940	500	9470	10	1	21500000	2789	7.21	1.42	12	0.16	1798.00	9159.00	16900	20240626	-23.25	9690	20240130	33.85	13160	-1.44	20250102	12850	0.93	20250102	16900	-23.25	20240626	9690	33.85	20240130	1.15	N	035150	500	141 억	1681376	N	N	6363	N	N
134	20250102	120354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	-190	5	-1.44	396920620	30591	67.57	13100	13160	12850	17100	9220	13160	12975.08	7.82	4432	13686	13422	13206	12942	12726	13555	13075	141	3940	500	9470	10	1	21500000	2789	7.21	1.42	12	0.14	1798.00	9159.00	16900	20240626	-23.25	9690	20240130	33.85	13160	-1.44	20250102	12850	0.93	20250102	16900	-23.25	20240626	9690	33.85	20240130	1.15	N	035150	500	141 억	1681376	N	N	6363	N	N
135	20250102	110345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-170	5	-1.29	289833930	22352	49.37	13100	13160	12850	17100	9220	13160	12966.80	7.82	5014	13686	13422	13206	12942	12726	13555	13075	141	3940	500	9470	10	1	21500000	2793	7.22	1.42	12	0.10	1798.00	9159.00	16900	20240626	-23.14	9690	20240130	34.06	13160	-1.29	20250102	12850	1.09	20250102	16900	-23.14	20240626	9690	34.06	20240130	1.15	N	035150	500	141 억	1681376	N	N	6363	N	N
136	20250102	100351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-210	5	-1.60	17937170	1379	3.05	13100	13100	12900	17100	9220	13160	13007.37	7.82	-676	13686	13422	13206	12942	12726	13555	13075	141	3940	500	9470	10	1	21500000	2784	7.20	1.41	12	0.01	1798.00	9159.00	16900	20240626	-23.37	9690	20240130	33.64	13100	-1.15	20250102	12900	0.39	20250102	16900	-23.37	20240626	9690	33.64	20240130	1.15	N	035150	500	141 억	1681376	N	N	6363	N	N
137	20250102	090349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	0	3	0.00	0	0	0.00	0	0	0	17100	9220	13160	0.00	7.82	0	13686	13422	13206	12942	12726	13555	13075	141	3940	500	9470	10	1	21500000	2829	7.32	1.44	12	0.00	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	0	0.00	0	0	0.00	0	16900	-22.13	20240626	9690	35.81	20240130	1.15	N	035150	500	141 억	1681376	N	N	6363	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History