KissMeData/002100/price/prices-20250101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

56 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	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	-80	5	-0.87	176831240	19335	110.63	9150	9220	9110	11980	6460	9220	9145.66	0.37	-2871	9346	9282	9226	9162	9106	9255	9135	108	2760	500	6820	10	1	19522575	1784	9.43	0.73	12	0.10	969.00	12519.00	10860	20240325	-15.84	8600	20241209	6.28	9360	-2.35	20250122	8950	2.12	20250102	10860	-15.84	20240325	8600	6.28	20241209	0.62	N	002100	500	108 억	72807	N	N	0	N	N
3	20250124	150129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	-100	5	-1.08	156020820	17053	97.57	9150	9220	9110	11980	6460	9220	9149.17	0.37	-2875	9346	9282	9226	9162	9106	9255	9135	108	2760	500	6820	10	1	19522575	1780	9.41	0.73	12	0.09	969.00	12519.00	10860	20240325	-16.02	8600	20241209	6.05	9360	-2.56	20250122	8950	1.90	20250102	10860	-16.02	20240325	8600	6.05	20241209	0.62	N	002100	500	108 억	72807	N	N	0	N	N
4	20250124	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	-50	5	-0.54	87799430	9589	54.87	9150	9220	9110	11980	6460	9220	9156.27	0.37	-2547	9346	9282	9226	9162	9106	9255	9135	108	2760	500	6820	10	1	19522575	1790	9.46	0.73	12	0.05	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9360	-2.03	20250122	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.62	N	002100	500	108 억	72807	N	N	0	N	N
5	20250124	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	-30	5	-0.33	78643530	8591	49.16	9150	9220	9110	11980	6460	9220	9154.18	0.37	-2204	9346	9282	9226	9162	9106	9255	9135	108	2760	500	6820	10	1	19522575	1794	9.48	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	9360	-1.82	20250122	8950	2.68	20250102	10860	-15.38	20240325	8600	6.86	20241209	0.62	N	002100	500	108 억	72807	N	N	0	N	N
6	20250124	120129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	-60	5	-0.65	64793540	7084	40.53	9150	9220	9110	11980	6460	9220	9146.46	0.37	-1364	9346	9282	9226	9162	9106	9255	9135	108	2760	500	6820	10	1	19522575	1788	9.45	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	9360	-2.14	20250122	8950	2.35	20250102	10860	-15.65	20240325	8600	6.51	20241209	0.62	N	002100	500	108 억	72807	N	N	0	N	N
7	20250124	110129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	-80	5	-0.87	31404100	3435	19.65	9150	9220	9110	11980	6460	9220	9142.39	0.37	-333	9346	9282	9226	9162	9106	9255	9135	108	2760	500	6820	10	1	19522575	1784	9.43	0.73	12	0.02	969.00	12519.00	10860	20240325	-15.84	8600	20241209	6.28	9360	-2.35	20250122	8950	2.12	20250102	10860	-15.84	20240325	8600	6.28	20241209	0.62	N	002100	500	108 억	72807	N	N	0	N	N
8	20250124	100129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	-60	5	-0.65	13104450	1432	8.19	9150	9220	9140	11980	6460	9220	9151.15	0.37	199	9346	9282	9226	9162	9106	9255	9135	108	2760	500	6820	10	1	19522575	1788	9.45	0.73	12	0.01	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	9360	-2.14	20250122	8950	2.35	20250102	10860	-15.65	20240325	8600	6.51	20241209	0.62	N	002100	500	108 억	72807	N	N	0	N	N
9	20250124	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	-70	5	-0.76	1024800	112	0.64	9150	9150	9150	11980	6460	9220	9150.00	0.37	-11	9346	9282	9226	9162	9106	9255	9135	108	2760	500	6820	10	1	19522575	1786	9.44	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.62	N	002100	500	108 억	72807	N	N	0	N	N
10	20250123	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	-70	5	-0.75	160262680	17377	49.92	9290	9290	9170	12070	6510	9290	9222.69	0.41	-6637	9476	9382	9266	9172	9056	9430	9220	108	2780	500	6870	10	1	19522575	1800	9.51	0.74	12	0.09	969.00	12519.00	10860	20240325	-15.10	8600	20241209	7.21	9360	-1.50	20250122	8950	3.02	20250102	10860	-15.10	20240325	8600	7.21	20241209	0.65	N	002100	500	108 억	79854	N	N	0	N	N
11	20250123	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	-100	5	-1.08	147997120	16043	46.08	9290	9290	9190	12070	6510	9290	9225.03	0.41	-6374	9476	9382	9266	9172	9056	9430	9220	108	2780	500	6870	10	1	19522575	1794	9.48	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	9360	-1.82	20250122	8950	2.68	20250102	10860	-15.38	20240325	8600	6.86	20241209	0.65	N	002100	500	108 억	79854	N	N	0	N	N
12	20250123	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	-50	5	-0.54	102935510	11146	32.02	9290	9290	9190	12070	6510	9290	9235.20	0.41	-1867	9476	9382	9266	9172	9056	9430	9220	108	2780	500	6870	10	1	19522575	1804	9.54	0.74	12	0.06	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	9360	-1.28	20250122	8950	3.24	20250102	10860	-14.92	20240325	8600	7.44	20241209	0.65	N	002100	500	108 억	79854	N	N	0	N	N
13	20250123	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	-80	5	-0.86	98751550	10692	30.71	9290	9290	9190	12070	6510	9290	9236.02	0.41	-2060	9476	9382	9266	9172	9056	9430	9220	108	2780	500	6870	10	1	19522575	1798	9.50	0.74	12	0.05	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9360	-1.60	20250122	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.65	N	002100	500	108 억	79854	N	N	0	N	N
14	20250123	120129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	-80	5	-0.86	82834470	8967	25.76	9290	9290	9190	12070	6510	9290	9237.70	0.41	-2098	9476	9382	9266	9172	9056	9430	9220	108	2780	500	6870	10	1	19522575	1798	9.50	0.74	12	0.05	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9360	-1.60	20250122	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.65	N	002100	500	108 억	79854	N	N	0	N	N
15	20250123	110129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	-80	5	-0.86	81276260	8798	25.27	9290	9290	9190	12070	6510	9290	9238.04	0.41	-2118	9476	9382	9266	9172	9056	9430	9220	108	2780	500	6870	10	1	19522575	1798	9.50	0.74	12	0.05	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9360	-1.60	20250122	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.65	N	002100	500	108 억	79854	N	N	0	N	N
16	20250123	100129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	-50	5	-0.54	60408010	6540	18.79	9290	9290	9190	12070	6510	9290	9236.70	0.41	-691	9476	9382	9266	9172	9056	9430	9220	108	2780	500	6870	10	1	19522575	1804	9.54	0.74	12	0.03	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	9360	-1.28	20250122	8950	3.24	20250102	10860	-14.92	20240325	8600	7.44	20241209	0.65	N	002100	500	108 억	79854	N	N	0	N	N
17	20250123	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	0	3	0.00	13405470	1443	4.15	9290	9290	9290	12070	6510	9290	9290.00	0.41	-2	9476	9382	9266	9172	9056	9430	9220	108	2780	500	6870	10	1	19522575	1814	9.59	0.74	12	0.01	969.00	12519.00	10860	20240325	-14.46	8600	20241209	8.02	9360	-0.75	20250122	8950	3.80	20250102	10860	-14.46	20240325	8600	8.02	20241209	0.65	N	002100	500	108 억	79854	N	N	0	N	N
18	20250122	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	110	2	1.20	303145370	32662	92.96	9180	9360	9150	11930	6430	9180	9281.29	0.43	-4968	9400	9290	9120	9010	8840	9345	9065	108	2750	500	6790	10	1	19522575	1814	9.59	0.74	12	0.17	969.00	12519.00	10860	20240325	-14.46	8600	20241209	8.02	9360	-0.75	20250122	8950	3.80	20250102	10860	-14.46	20240325	8600	8.02	20241209	0.66	N	002100	500	108 억	84076	N	N	4	N	N
19	20250122	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	100	2	1.09	291710510	31432	89.46	9180	9360	9150	11930	6430	9180	9280.69	0.43	-4891	9400	9290	9120	9010	8840	9345	9065	108	2750	500	6790	10	1	19522575	1812	9.58	0.74	12	0.16	969.00	12519.00	10860	20240325	-14.55	8600	20241209	7.91	9360	-0.85	20250122	8950	3.69	20250102	10860	-14.55	20240325	8600	7.91	20241209	0.66	N	002100	500	108 억	84076	N	N	4	N	N
20	20250122	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9250	70	2	0.76	290624830	31315	89.13	9180	9360	9150	11930	6430	9180	9280.69	0.43	-4893	9400	9290	9120	9010	8840	9345	9065	108	2750	500	6790	10	1	19522575	1806	9.55	0.74	12	0.16	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	9360	-1.18	20250122	8950	3.35	20250102	10860	-14.83	20240325	8600	7.56	20241209	0.66	N	002100	500	108 억	84076	N	N	4	N	N
21	20250122	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	90	2	0.98	281888910	30372	86.45	9180	9360	9150	11930	6430	9180	9281.21	0.43	-4990	9400	9290	9120	9010	8840	9345	9065	108	2750	500	6790	10	1	19522575	1810	9.57	0.74	12	0.16	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9360	-0.96	20250122	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.66	N	002100	500	108 억	84076	N	N	4	N	N
22	20250122	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	100	2	1.09	267783410	28851	82.12	9180	9360	9150	11930	6430	9180	9281.60	0.43	-4876	9400	9290	9120	9010	8840	9345	9065	108	2750	500	6790	10	1	19522575	1812	9.58	0.74	12	0.15	969.00	12519.00	10860	20240325	-14.55	8600	20241209	7.91	9360	-0.85	20250122	8950	3.69	20250102	10860	-14.55	20240325	8600	7.91	20241209	0.66	N	002100	500	108 억	84076	N	N	4	N	N
23	20250122	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9320	140	2	1.53	201060890	21684	61.72	9180	9360	9150	11930	6430	9180	9272.32	0.43	-2709	9400	9290	9120	9010	8840	9345	9065	108	2750	500	6790	10	1	19522575	1820	9.62	0.74	12	0.11	969.00	12519.00	10860	20240325	-14.18	8600	20241209	8.37	9360	-0.43	20250122	8950	4.13	20250102	10860	-14.18	20240325	8600	8.37	20241209	0.66	N	002100	500	108 억	84076	N	N	4	N	N
24	20250122	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	40	2	0.44	49620500	5399	15.37	9180	9240	9150	11930	6430	9180	9190.68	0.43	2417	9400	9290	9120	9010	8840	9345	9065	108	2750	500	6790	10	1	19522575	1800	9.51	0.74	12	0.03	969.00	12519.00	10860	20240325	-15.10	8600	20241209	7.21	9240	-0.22	20250122	8950	3.02	20250102	10860	-15.10	20240325	8600	7.21	20241209	0.66	N	002100	500	108 억	84076	N	N	4	N	N
25	20250122	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	0	3	0.00	1331100	145	0.41	9180	9180	9180	11930	6430	9180	9180.00	0.43	-21	9400	9290	9120	9010	8840	9345	9065	108	2750	500	6790	10	1	19522575	1792	9.47	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	9230	-0.54	20250121	8950	2.57	20250102	10860	-15.47	20240325	8600	6.74	20241209	0.66	N	002100	500	108 억	84076	N	N	4	N	N
26	20250121	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	100	2	1.10	320188480	35122	302.18	8950	9230	8950	11800	6360	9080	9116.46	0.36	13409	9173	9126	9083	9036	8993	9105	9015	108	2720	500	6710	10	1	19522575	1792	9.47	0.73	12	0.18	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	9230	-0.54	20250121	8950	2.57	20250121	10860	-15.47	20240325	8600	6.74	20241209	0.65	N	002100	500	108 억	70765	N	N	4	N	N
27	20250121	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	120	2	1.32	271925410	29874	257.02	8950	9200	8950	11800	6360	9080	9102.41	0.36	10386	9173	9126	9083	9036	8993	9105	9015	108	2720	500	6710	10	1	19522575	1796	9.49	0.73	12	0.15	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9200	0.00	20250121	8950	2.79	20250121	10860	-15.29	20240325	8600	6.98	20241209	0.65	N	002100	500	108 억	70765	N	N	9	N	N
28	20250121	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	90	2	0.99	245700190	27017	232.44	8950	9180	8950	11800	6360	9080	9094.28	0.36	9519	9173	9126	9083	9036	8993	9105	9015	108	2720	500	6710	10	1	19522575	1790	9.46	0.73	12	0.14	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9180	-0.11	20250121	8950	2.46	20250121	10860	-15.56	20240325	8600	6.63	20241209	0.65	N	002100	500	108 억	70765	N	N	9	N	N
29	20250121	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	90	2	0.99	213654280	23516	202.32	8950	9180	8950	11800	6360	9080	9085.49	0.36	8426	9173	9126	9083	9036	8993	9105	9015	108	2720	500	6710	10	1	19522575	1790	9.46	0.73	12	0.12	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9180	-0.11	20250121	8950	2.46	20250121	10860	-15.56	20240325	8600	6.63	20241209	0.65	N	002100	500	108 억	70765	N	N	9	N	N
30	20250121	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	20	2	0.22	150921300	16659	143.33	8950	9140	8950	11800	6360	9080	9059.45	0.36	2834	9173	9126	9083	9036	8993	9105	9015	108	2720	500	6710	10	1	19522575	1777	9.39	0.73	12	0.09	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9140	0.00	20250117	8950	1.68	20250121	10860	-16.21	20240325	8600	5.81	20241209	0.65	N	002100	500	108 억	70765	N	N	9	N	N
31	20250121	110126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	0	3	0.00	126170050	13946	119.99	8950	9140	8950	11800	6360	9080	9047.04	0.36	1251	9173	9126	9083	9036	8993	9105	9015	108	2720	500	6710	10	1	19522575	1773	9.37	0.73	12	0.07	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9140	0.00	20250117	8950	1.45	20250121	10860	-16.39	20240325	8600	5.58	20241209	0.65	N	002100	500	108 억	70765	N	N	9	N	N
32	20250121	100125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	-20	5	-0.22	57733920	6409	55.14	8950	9100	8950	11800	6360	9080	9008.26	0.36	575	9173	9126	9083	9036	8993	9105	9015	108	2720	500	6710	10	1	19522575	1769	9.35	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9140	-0.88	20250117	8950	1.23	20250121	10860	-16.57	20240325	8600	5.35	20241209	0.65	N	002100	500	108 억	70765	N	N	9	N	N
33	20250121	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	-40	5	-0.44	31981530	3569	30.71	8950	9100	8950	11800	6360	9080	8960.92	0.36	330	9173	9126	9083	9036	8993	9105	9015	108	2720	500	6710	10	1	19522575	1765	9.33	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9140	-1.09	20250117	8950	1.01	20250121	10860	-16.76	20240325	8600	5.12	20241209	0.65	N	002100	500	108 억	70765	N	N	9	N	N
34	20250120	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	20	2	0.22	105524460	11623	61.91	9110	9130	9040	11770	6350	9060	9078.93	0.38	-2697	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1773	9.37	0.73	12	0.06	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9140	-0.66	20250117	8950	1.45	20250102	10860	-16.39	20240325	8600	5.58	20241209	0.66	N	002100	500	108 억	73466	N	N	9	N	N
35	20250120	150129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	30	2	0.33	99522380	10962	58.39	9110	9130	9040	11770	6350	9060	9078.85	0.38	-2404	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1775	9.38	0.73	12	0.06	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9140	-0.55	20250117	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.66	N	002100	500	108 억	73466	N	N	4	N	N
36	20250120	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	10	2	0.11	88667440	9766	52.02	9110	9130	9040	11770	6350	9060	9079.20	0.38	-2669	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1771	9.36	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9140	-0.77	20250117	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.66	N	002100	500	108 억	73466	N	N	4	N	N
37	20250120	130127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	0	3	0.00	77767430	8563	45.61	9110	9130	9040	11770	6350	9060	9081.80	0.38	-2669	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1769	9.35	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9140	-0.88	20250117	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.66	N	002100	500	108 억	73466	N	N	4	N	N
38	20250120	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	20	2	0.22	45693820	5022	26.75	9110	9130	9050	11770	6350	9060	9098.73	0.38	-2340	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1773	9.37	0.73	12	0.03	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9140	-0.66	20250117	8950	1.45	20250102	10860	-16.39	20240325	8600	5.58	20241209	0.66	N	002100	500	108 억	73466	N	N	4	N	N
39	20250120	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	10	2	0.11	40778200	4480	23.86	9110	9130	9050	11770	6350	9060	9102.28	0.38	-2317	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1771	9.36	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9140	-0.77	20250117	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.66	N	002100	500	108 억	73466	N	N	4	N	N
40	20250120	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	0	3	0.00	34759300	3816	20.33	9110	9130	9050	11770	6350	9060	9108.83	0.38	-2317	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1769	9.35	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9140	-0.88	20250117	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.66	N	002100	500	108 억	73466	N	N	4	N	N
41	20250120	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	50	2	0.55	974770	107	0.57	9110	9110	9110	11770	6350	9060	9110.00	0.38	-39	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1779	9.40	0.73	12	0.00	969.00	12519.00	10860	20240325	-16.11	8600	20241209	5.93	9140	-0.33	20250117	8950	1.79	20250102	10860	-16.11	20240325	8600	5.93	20241209	0.66	N	002100	500	108 억	73466	N	N	4	N	N
42	20250117	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	10	2	0.11	168941650	18572	190.68	9080	9140	9050	11760	6340	9050	9096.58	0.37	753	9096	9072	9046	9022	8996	9075	9025	108	2710	500	6690	10	1	19522575	1769	9.35	0.72	12	0.10	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9140	-0.88	20250117	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.65	N	002100	500	108 억	73090	N	N	4	N	N
43	20250117	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	10	2	0.11	156897430	17243	177.03	9080	9140	9050	11760	6340	9050	9099.20	0.37	610	9096	9072	9046	9022	8996	9075	9025	108	2710	500	6690	10	1	19522575	1769	9.35	0.72	12	0.09	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9140	-0.88	20250117	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.65	N	002100	500	108 억	73090	N	N	8	N	N
44	20250117	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	40	2	0.44	132598990	14563	149.52	9080	9140	9060	11760	6340	9050	9105.20	0.37	148	9096	9072	9046	9022	8996	9075	9025	108	2710	500	6690	10	1	19522575	1775	9.38	0.73	12	0.07	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9140	-0.55	20250117	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.65	N	002100	500	108 억	73090	N	N	8	N	N
45	20250117	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	30	2	0.33	122279880	13427	137.85	9080	9140	9060	11760	6340	9050	9107.01	0.37	132	9096	9072	9046	9022	8996	9075	9025	108	2710	500	6690	10	1	19522575	1773	9.37	0.73	12	0.07	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9140	-0.66	20250117	8950	1.45	20250102	10860	-16.39	20240325	8600	5.58	20241209	0.65	N	002100	500	108 억	73090	N	N	8	N	N
46	20250117	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	40	2	0.44	110527260	12135	124.59	9080	9140	9060	11760	6340	9050	9108.14	0.37	134	9096	9072	9046	9022	8996	9075	9025	108	2710	500	6690	10	1	19522575	1775	9.38	0.73	12	0.06	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9140	-0.55	20250117	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.65	N	002100	500	108 억	73090	N	N	8	N	N
47	20250117	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	70	2	0.77	100019680	10980	112.73	9080	9140	9060	11760	6340	9050	9109.26	0.37	74	9096	9072	9046	9022	8996	9075	9025	108	2710	500	6690	10	1	19522575	1780	9.41	0.73	12	0.06	969.00	12519.00	10860	20240325	-16.02	8600	20241209	6.05	9140	-0.22	20250117	8950	1.90	20250102	10860	-16.02	20240325	8600	6.05	20241209	0.65	N	002100	500	108 억	73090	N	N	8	N	N
48	20250117	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	20	2	0.22	74223840	8148	83.66	9080	9140	9060	11760	6340	9050	9109.46	0.37	132	9096	9072	9046	9022	8996	9075	9025	108	2710	500	6690	10	1	19522575	1771	9.36	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9140	-0.77	20250117	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	73090	N	N	8	N	N
49	20250117	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	30	2	0.33	1816000	200	2.05	9080	9080	9080	11760	6340	9050	9080.00	0.37	-30	9096	9072	9046	9022	8996	9075	9025	108	2710	500	6690	10	1	19522575	1773	9.37	0.73	12	0.00	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9130	-0.55	20250107	8950	1.45	20250102	10860	-16.39	20240325	8600	5.58	20241209	0.65	N	002100	500	108 억	73090	N	N	8	N	N
50	20250116	160127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	40	2	0.44	88125910	9740	147.96	9050	9070	9020	11710	6310	9010	9047.83	0.37	740	9076	9042	9026	8992	8976	9035	8985	108	2700	500	6660	10	1	19522575	1767	9.34	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9130	-0.88	20250107	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	72367	N	N	8	N	N
51	20250116	150124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	30	2	0.33	84460450	9335	141.80	9050	9070	9020	11710	6310	9010	9047.72	0.37	604	9076	9042	9026	8992	8976	9035	8985	108	2700	500	6660	10	1	19522575	1765	9.33	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9130	-0.99	20250107	8950	1.01	20250102	10860	-16.76	20240325	8600	5.12	20241209	0.65	N	002100	500	108 억	72367	N	N	1	N	N
52	20250116	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	30	2	0.33	69467550	7678	116.63	9050	9070	9020	11710	6310	9010	9047.61	0.37	124	9076	9042	9026	8992	8976	9035	8985	108	2700	500	6660	10	1	19522575	1765	9.33	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9130	-0.99	20250107	8950	1.01	20250102	10860	-16.76	20240325	8600	5.12	20241209	0.65	N	002100	500	108 억	72367	N	N	1	N	N
53	20250116	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	40	2	0.44	63318250	6999	106.32	9050	9070	9020	11710	6310	9010	9046.76	0.37	-28	9076	9042	9026	8992	8976	9035	8985	108	2700	500	6660	10	1	19522575	1767	9.34	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9130	-0.88	20250107	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	72367	N	N	1	N	N
54	20250116	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	40	2	0.44	53786380	5945	90.31	9050	9070	9020	11710	6310	9010	9047.33	0.37	-54	9076	9042	9026	8992	8976	9035	8985	108	2700	500	6660	10	1	19522575	1767	9.34	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9130	-0.88	20250107	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	72367	N	N	1	N	N
55	20250116	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	50	2	0.55	49161800	5434	82.55	9050	9070	9020	11710	6310	9010	9047.07	0.37	-68	9076	9042	9026	8992	8976	9035	8985	108	2700	500	6660	10	1	19522575	1769	9.35	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9130	-0.77	20250107	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.65	N	002100	500	108 억	72367	N	N	1	N	N
56	20250116	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	10	2	0.11	27310500	3020	45.88	9050	9050	9020	11710	6310	9010	9043.21	0.37	-4	9076	9042	9026	8992	8976	9035	8985	108	2700	500	6660	10	1	19522575	1761	9.31	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.65	N	002100	500	108 억	72367	N	N	1	N	N
57	20250116	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	0	3	0.00	0	0	0.00	0	0	0	11710	6310	9010	0.00	0.37	0	9076	9042	9026	8992	8976	9035	8985	108	2700	500	6660	10	1	19522575	1759	9.30	0.72	12	0.00	969.00	12519.00	10860	20240325	-17.03	8600	20241209	4.77	9130	-1.31	20250107	8950	0.67	20250102	10860	-17.03	20240325	8600	4.77	20241209	0.65	N	002100	500	108 억	72367	N	N	1	N	N
58	20250115	160127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	10	2	0.11	55529270	6147	106.00	9050	9060	9010	11700	6300	9000	9033.56	0.37	-853	9053	9026	9003	8976	8953	9025	8975	108	2700	500	6660	10	1	19522575	1759	9.30	0.72	12	0.03	969.00	12519.00	10860	20240325	-17.03	8600	20241209	4.77	9130	-1.31	20250107	8950	0.67	20250102	10860	-17.03	20240325	8600	4.77	20241209	0.66	N	002100	500	108 억	73128	N	N	1	N	N
59	20250115	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	10	2	0.11	47931090	5304	91.46	9050	9060	9010	11700	6300	9000	9036.78	0.37	-826	9053	9026	9003	8976	8953	9025	8975	108	2700	500	6660	10	1	19522575	1759	9.30	0.72	12	0.03	969.00	12519.00	10860	20240325	-17.03	8600	20241209	4.77	9130	-1.31	20250107	8950	0.67	20250102	10860	-17.03	20240325	8600	4.77	20241209	0.66	N	002100	500	108 억	73128	N	N	2	N	N
60	20250115	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	30	2	0.33	33730300	3730	64.32	9050	9060	9010	11700	6300	9000	9042.98	0.37	-225	9053	9026	9003	8976	8953	9025	8975	108	2700	500	6660	10	1	19522575	1763	9.32	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9130	-1.10	20250107	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.66	N	002100	500	108 억	73128	N	N	2	N	N
61	20250115	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	40	2	0.44	30397350	3361	57.96	9050	9060	9010	11700	6300	9000	9044.14	0.37	-225	9053	9026	9003	8976	8953	9025	8975	108	2700	500	6660	10	1	19522575	1765	9.33	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9130	-0.99	20250107	8950	1.01	20250102	10860	-16.76	20240325	8600	5.12	20241209	0.66	N	002100	500	108 억	73128	N	N	2	N	N
62	20250115	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	30	2	0.33	26061150	2881	49.68	9050	9060	9010	11700	6300	9000	9045.87	0.37	-225	9053	9026	9003	8976	8953	9025	8975	108	2700	500	6660	10	1	19522575	1763	9.32	0.72	12	0.01	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9130	-1.10	20250107	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.66	N	002100	500	108 억	73128	N	N	2	N	N
63	20250115	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	40	2	0.44	21948460	2426	41.83	9050	9060	9010	11700	6300	9000	9047.18	0.37	-196	9053	9026	9003	8976	8953	9025	8975	108	2700	500	6660	10	1	19522575	1765	9.33	0.72	12	0.01	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9130	-0.99	20250107	8950	1.01	20250102	10860	-16.76	20240325	8600	5.12	20241209	0.66	N	002100	500	108 억	73128	N	N	2	N	N
64	20250115	100127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	30	2	0.33	14433120	1595	27.50	9050	9060	9010	11700	6300	9000	9048.98	0.37	-149	9053	9026	9003	8976	8953	9025	8975	108	2700	500	6660	10	1	19522575	1763	9.32	0.72	12	0.01	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9130	-1.10	20250107	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.66	N	002100	500	108 억	73128	N	N	2	N	N
65	20250115	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	10	2	0.11	90180	10	0.17	9050	9050	9010	11700	6300	9000	9018.00	0.37	0	9053	9026	9003	8976	8953	9025	8975	108	2700	500	6660	10	1	19522575	1759	9.30	0.72	12	0.00	969.00	12519.00	10860	20240325	-17.03	8600	20241209	4.77	9130	-1.31	20250107	8950	0.67	20250102	10860	-17.03	20240325	8600	4.77	20241209	0.66	N	002100	500	108 억	73128	N	N	2	N	N
66	20250114	160127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	0	3	0.00	51682500	5739	53.71	9000	9030	8980	11700	6300	9000	9005.59	0.37	618	9080	9040	9010	8970	8940	9025	8955	108	2700	500	6660	10	1	19522575	1757	9.29	0.72	12	0.03	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9130	-1.42	20250107	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.66	N	002100	500	108 억	72215	N	N	2	N	N
67	20250114	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	10	2	0.11	44857570	4981	46.61	9000	9030	8980	11700	6300	9000	9005.74	0.37	572	9080	9040	9010	8970	8940	9025	8955	108	2700	500	6660	10	1	19522575	1759	9.30	0.72	12	0.03	969.00	12519.00	10860	20240325	-17.03	8600	20241209	4.77	9130	-1.31	20250107	8950	0.67	20250102	10860	-17.03	20240325	8600	4.77	20241209	0.66	N	002100	500	108 억	72215	N	N	13	N	N
68	20250114	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	30	2	0.33	30036080	3336	31.22	9000	9030	8980	11700	6300	9000	9003.62	0.37	-196	9080	9040	9010	8970	8940	9025	8955	108	2700	500	6660	10	1	19522575	1763	9.32	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9130	-1.10	20250107	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.66	N	002100	500	108 억	72215	N	N	13	N	N
69	20250114	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	30	2	0.33	28130750	3125	29.24	9000	9030	8980	11700	6300	9000	9001.84	0.37	-196	9080	9040	9010	8970	8940	9025	8955	108	2700	500	6660	10	1	19522575	1763	9.32	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9130	-1.10	20250107	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.66	N	002100	500	108 억	72215	N	N	13	N	N
70	20250114	120127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	0	3	0.00	25549950	2839	26.57	9000	9030	8980	11700	6300	9000	8999.63	0.37	-196	9080	9040	9010	8970	8940	9025	8955	108	2700	500	6660	10	1	19522575	1757	9.29	0.72	12	0.01	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9130	-1.42	20250107	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.66	N	002100	500	108 억	72215	N	N	13	N	N
71	20250114	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	10	2	0.11	19899240	2211	20.69	9000	9030	8980	11700	6300	9000	9000.11	0.37	-196	9080	9040	9010	8970	8940	9025	8955	108	2700	500	6660	10	1	19522575	1759	9.30	0.72	12	0.01	969.00	12519.00	10860	20240325	-17.03	8600	20241209	4.77	9130	-1.31	20250107	8950	0.67	20250102	10860	-17.03	20240325	8600	4.77	20241209	0.66	N	002100	500	108 억	72215	N	N	13	N	N
72	20250114	100127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8990	-10	5	-0.11	17941710	1994	18.66	9000	9030	8980	11700	6300	9000	8997.85	0.37	-196	9080	9040	9010	8970	8940	9025	8955	108	2700	500	6660	10	1	19522575	1755	9.28	0.72	12	0.01	969.00	12519.00	10860	20240325	-17.22	8600	20241209	4.53	9130	-1.53	20250107	8950	0.45	20250102	10860	-17.22	20240325	8600	4.53	20241209	0.66	N	002100	500	108 억	72215	N	N	13	N	N
73	20250114	090127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	0	3	0.00	270000	30	0.28	9000	9000	9000	11700	6300	9000	9000.00	0.37	-4	9080	9040	9010	8970	8940	9025	8955	108	2700	500	6660	10	1	19522575	1757	9.29	0.72	12	0.00	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9130	-1.42	20250107	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.66	N	002100	500	108 억	72215	N	N	13	N	N
74	20250113	160127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	-20	5	-0.22	96109720	10678	78.67	9030	9050	8980	11720	6320	9020	9000.72	0.37	-263	9133	9076	9023	8966	8913	9075	8965	108	2700	500	6670	10	1	19522575	1757	9.29	0.72	12	0.05	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9130	-1.42	20250107	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.66	N	002100	500	108 억	72483	N	N	13	N	N
75	20250113	150127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	-20	5	-0.22	95289300	10587	78.00	9030	9050	8980	11720	6320	9020	9000.60	0.37	-263	9133	9076	9023	8966	8913	9075	8965	108	2700	500	6670	10	1	19522575	1757	9.29	0.72	12	0.05	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9130	-1.42	20250107	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.66	N	002100	500	108 억	72483	N	N	16	N	N
76	20250113	140127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	0	3	0.00	83695330	9298	68.50	9030	9050	8980	11720	6320	9020	9001.43	0.37	-679	9133	9076	9023	8966	8913	9075	8965	108	2700	500	6670	10	1	19522575	1761	9.31	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.66	N	002100	500	108 억	72483	N	N	16	N	N
77	20250113	130126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	-20	5	-0.22	75735580	8416	62.01	9030	9050	8980	11720	6320	9020	8999.00	0.37	-611	9133	9076	9023	8966	8913	9075	8965	108	2700	500	6670	10	1	19522575	1757	9.29	0.72	12	0.04	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9130	-1.42	20250107	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.66	N	002100	500	108 억	72483	N	N	16	N	N
78	20250113	120126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8990	-30	5	-0.33	32028320	3555	26.19	9030	9050	8990	11720	6320	9020	9009.37	0.37	-508	9133	9076	9023	8966	8913	9075	8965	108	2700	500	6670	10	1	19522575	1755	9.28	0.72	12	0.02	969.00	12519.00	10860	20240325	-17.22	8600	20241209	4.53	9130	-1.53	20250107	8950	0.45	20250102	10860	-17.22	20240325	8600	4.53	20241209	0.66	N	002100	500	108 억	72483	N	N	16	N	N
79	20250113	110126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	-10	5	-0.11	25954450	2880	21.22	9030	9050	9000	11720	6320	9020	9011.96	0.37	-508	9133	9076	9023	8966	8913	9075	8965	108	2700	500	6670	10	1	19522575	1759	9.30	0.72	12	0.01	969.00	12519.00	10860	20240325	-17.03	8600	20241209	4.77	9130	-1.31	20250107	8950	0.67	20250102	10860	-17.03	20240325	8600	4.77	20241209	0.66	N	002100	500	108 억	72483	N	N	16	N	N
80	20250113	100126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	0	3	0.00	19581780	2173	16.01	9030	9050	9000	11720	6320	9020	9011.40	0.37	-204	9133	9076	9023	8966	8913	9075	8965	108	2700	500	6670	10	1	19522575	1761	9.31	0.72	12	0.01	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.66	N	002100	500	108 억	72483	N	N	16	N	N
81	20250113	090127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	0	3	0.00	766980	85	0.63	9030	9030	9020	11720	6320	9020	9023.29	0.37	-57	9133	9076	9023	8966	8913	9075	8965	108	2700	500	6670	10	1	19522575	1761	9.31	0.72	12	0.00	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.66	N	002100	500	108 억	72483	N	N	16	N	N
82	20250110	160126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	0	3	0.00	121849370	13528	175.48	9020	9080	8970	11720	6320	9020	9007.20	0.37	-928	9160	9090	9050	8980	8940	9070	8960	108	2700	500	6670	10	1	19522575	1761	9.31	0.72	12	0.07	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.65	N	002100	500	108 억	73165	N	N	16	N	N
83	20250110	150126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	30	2	0.33	106352120	11812	153.22	9020	9080	8970	11720	6320	9020	9003.74	0.37	-928	9160	9090	9050	8980	8940	9070	8960	108	2700	500	6670	10	1	19522575	1767	9.34	0.72	12	0.06	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9130	-0.88	20250107	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	73165	N	N	1	N	N
84	20250110	140125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	10	2	0.11	100567360	11171	144.91	9020	9080	8970	11720	6320	9020	9002.54	0.37	-1297	9160	9090	9050	8980	8940	9070	8960	108	2700	500	6670	10	1	19522575	1763	9.32	0.72	12	0.06	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9130	-1.10	20250107	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.65	N	002100	500	108 억	73165	N	N	1	N	N
85	20250110	130126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	30	2	0.33	97974620	10883	141.17	9020	9080	8970	11720	6320	9020	9002.54	0.37	-1297	9160	9090	9050	8980	8940	9070	8960	108	2700	500	6670	10	1	19522575	1767	9.34	0.72	12	0.06	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9130	-0.88	20250107	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	73165	N	N	1	N	N
86	20250110	120126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	-20	5	-0.22	83711850	9301	120.65	9020	9080	8970	11720	6320	9020	9000.31	0.37	-1251	9160	9090	9050	8980	8940	9070	8960	108	2700	500	6670	10	1	19522575	1757	9.29	0.72	12	0.05	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9130	-1.42	20250107	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.65	N	002100	500	108 억	73165	N	N	1	N	N
87	20250110	110125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	10	2	0.11	51588390	5732	74.35	9020	9080	8970	11720	6320	9020	9000.07	0.37	-1257	9160	9090	9050	8980	8940	9070	8960	108	2700	500	6670	10	1	19522575	1763	9.32	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9130	-1.10	20250107	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.65	N	002100	500	108 억	73165	N	N	1	N	N
88	20250110	100127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	0	3	0.00	37705250	4189	54.34	9020	9080	8970	11720	6320	9020	9001.01	0.37	-1258	9160	9090	9050	8980	8940	9070	8960	108	2700	500	6670	10	1	19522575	1761	9.31	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.65	N	002100	500	108 억	73165	N	N	1	N	N
89	20250110	090126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	0	3	0.00	243540	27	0.35	9020	9020	9020	11720	6320	9020	9020.00	0.37	0	9160	9090	9050	8980	8940	9070	8960	108	2700	500	6670	10	1	19522575	1761	9.31	0.72	12	0.00	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.65	N	002100	500	108 억	73165	N	N	1	N	N
90	20250109	160125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	-40	5	-0.44	69658840	7708	74.54	9110	9120	9010	11770	6350	9060	9037.21	0.38	-1446	9160	9110	9060	9010	8960	9085	8985	108	2710	500	6700	10	1	19522575	1761	9.31	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.65	N	002100	500	108 억	74307	N	N	1	N	N
91	20250109	150126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	-20	5	-0.22	61751130	6832	66.07	9110	9120	9010	11770	6350	9060	9038.51	0.38	-1334	9160	9110	9060	9010	8960	9085	8985	108	2710	500	6700	10	1	19522575	1765	9.33	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9130	-0.99	20250107	8950	1.01	20250102	10860	-16.76	20240325	8600	5.12	20241209	0.65	N	002100	500	108 억	74307	N	N	12	N	N
92	20250109	140126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9020	-40	5	-0.44	56101960	6206	60.01	9110	9120	9010	11770	6350	9060	9039.95	0.38	-1334	9160	9110	9060	9010	8960	9085	8985	108	2710	500	6700	10	1	19522575	1761	9.31	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.94	8600	20241209	4.88	9130	-1.20	20250107	8950	0.78	20250102	10860	-16.94	20240325	8600	4.88	20241209	0.65	N	002100	500	108 억	74307	N	N	12	N	N
93	20250109	130126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	0	3	0.00	41368060	4574	44.23	9110	9120	9010	11770	6350	9060	9044.18	0.38	-1268	9160	9110	9060	9010	8960	9085	8985	108	2710	500	6700	10	1	19522575	1769	9.35	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9130	-0.77	20250107	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.65	N	002100	500	108 억	74307	N	N	12	N	N
94	20250109	120126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	-20	5	-0.22	40003000	4423	42.77	9110	9120	9010	11770	6350	9060	9044.31	0.38	-1248	9160	9110	9060	9010	8960	9085	8985	108	2710	500	6700	10	1	19522575	1765	9.33	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9130	-0.99	20250107	8950	1.01	20250102	10860	-16.76	20240325	8600	5.12	20241209	0.65	N	002100	500	108 억	74307	N	N	12	N	N
95	20250109	110126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	-30	5	-0.33	38900110	4301	41.59	9110	9120	9010	11770	6350	9060	9044.43	0.38	-1245	9160	9110	9060	9010	8960	9085	8985	108	2710	500	6700	10	1	19522575	1763	9.32	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9130	-1.10	20250107	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.65	N	002100	500	108 억	74307	N	N	12	N	N
96	20250109	100126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9010	-50	5	-0.55	30951670	3421	33.08	9110	9120	9010	11770	6350	9060	9047.55	0.38	-1224	9160	9110	9060	9010	8960	9085	8985	108	2710	500	6700	10	1	19522575	1759	9.30	0.72	12	0.02	969.00	12519.00	10860	20240325	-17.03	8600	20241209	4.77	9130	-1.31	20250107	8950	0.67	20250102	10860	-17.03	20240325	8600	4.77	20241209	0.65	N	002100	500	108 억	74307	N	N	12	N	N
97	20250109	090126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	50	2	0.55	4855940	533	5.15	9110	9120	9110	11770	6350	9060	9110.58	0.38	-460	9160	9110	9060	9010	8960	9085	8985	108	2710	500	6700	10	1	19522575	1779	9.40	0.73	12	0.00	969.00	12519.00	10860	20240325	-16.11	8600	20241209	5.93	9130	-0.22	20250107	8950	1.79	20250102	10860	-16.11	20240325	8600	5.93	20241209	0.65	N	002100	500	108 억	74307	N	N	12	N	N
98	20250108	160125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	-10	5	-0.11	93608690	10341	65.85	9070	9110	9010	11790	6350	9070	9052.17	0.38	-576	9176	9122	9076	9022	8976	9150	9050	108	2720	500	6710	10	1	19522575	1769	9.35	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9130	-0.77	20250107	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.65	N	002100	500	108 억	74511	N	N	12	N	N
99	20250108	150126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	0	3	0.00	92367450	10204	64.97	9070	9110	9010	11790	6350	9070	9052.08	0.38	-655	9176	9122	9076	9022	8976	9150	9050	108	2720	500	6710	10	1	19522575	1771	9.36	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9130	-0.66	20250107	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	74511	N	N	5	N	N
100	20250108	140126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	0	3	0.00	53265440	5877	37.42	9070	9110	9020	11790	6350	9070	9063.37	0.38	-705	9176	9122	9076	9022	8976	9150	9050	108	2720	500	6710	10	1	19522575	1771	9.36	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9130	-0.66	20250107	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	74511	N	N	5	N	N
101	20250108	130126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	10	2	0.11	41436400	4571	29.11	9070	9110	9020	11790	6350	9070	9065.06	0.38	-805	9176	9122	9076	9022	8976	9150	9050	108	2720	500	6710	10	1	19522575	1773	9.37	0.73	12	0.02	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9130	-0.55	20250107	8950	1.45	20250102	10860	-16.39	20240325	8600	5.58	20241209	0.65	N	002100	500	108 억	74511	N	N	5	N	N
102	20250108	120126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	-20	5	-0.22	34629250	3819	24.32	9070	9110	9020	11790	6350	9070	9067.62	0.38	-707	9176	9122	9076	9022	8976	9150	9050	108	2720	500	6710	10	1	19522575	1767	9.34	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9130	-0.88	20250107	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	74511	N	N	5	N	N
103	20250108	110125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	30	2	0.33	24146800	2664	16.96	9070	9100	9020	11790	6350	9070	9064.11	0.38	-404	9176	9122	9076	9022	8976	9150	9050	108	2720	500	6710	10	1	19522575	1777	9.39	0.73	12	0.01	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9130	-0.33	20250107	8950	1.68	20250102	10860	-16.21	20240325	8600	5.81	20241209	0.65	N	002100	500	108 억	74511	N	N	5	N	N
104	20250108	100125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	0	3	0.00	14799200	1635	10.41	9070	9070	9020	11790	6350	9070	9051.50	0.38	-328	9176	9122	9076	9022	8976	9150	9050	108	2720	500	6710	10	1	19522575	1771	9.36	0.72	12	0.01	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9130	-0.66	20250107	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	74511	N	N	5	N	N
105	20250108	090127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	0	3	0.00	54420	6	0.04	9070	9070	9070	11790	6350	9070	9070.00	0.38	0	9176	9122	9076	9022	8976	9150	9050	108	2720	500	6710	10	1	19522575	1771	9.36	0.72	12	0.00	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9130	-0.66	20250107	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	74511	N	N	5	N	N
106	20250107	160126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	0	3	0.00	142436540	15704	81.81	9030	9130	9030	11790	6350	9070	9070.08	0.39	-1908	9156	9112	9056	9012	8956	9135	9035	108	2720	500	6710	10	1	19522575	1771	9.36	0.72	12	0.08	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9130	-0.66	20250107	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	76780	N	N	5	N	N
107	20250107	150126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	-20	5	-0.22	130813730	14421	75.13	9030	9130	9030	11790	6350	9070	9071.06	0.39	-1033	9156	9112	9056	9012	8956	9135	9035	108	2720	500	6710	10	1	19522575	1767	9.34	0.72	12	0.07	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9130	-0.88	20250107	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	76780	N	N	0	N	N
108	20250107	140125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	0	3	0.00	76269860	8393	43.72	9030	9130	9030	11790	6350	9070	9087.32	0.39	-1705	9156	9112	9056	9012	8956	9135	9035	108	2720	500	6710	10	1	19522575	1771	9.36	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9130	-0.66	20250107	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	76780	N	N	0	N	N
109	20250107	130125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	10	2	0.11	69818420	7682	40.02	9030	9130	9030	11790	6350	9070	9088.57	0.39	-1620	9156	9112	9056	9012	8956	9135	9035	108	2720	500	6710	10	1	19522575	1773	9.37	0.73	12	0.04	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9130	-0.55	20250107	8950	1.45	20250102	10860	-16.39	20240325	8600	5.58	20241209	0.65	N	002100	500	108 억	76780	N	N	0	N	N
110	20250107	120126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	40	2	0.44	56748780	6242	32.52	9030	9130	9030	11790	6350	9070	9091.44	0.39	-861	9156	9112	9056	9012	8956	9135	9035	108	2720	500	6710	10	1	19522575	1779	9.40	0.73	12	0.03	969.00	12519.00	10860	20240325	-16.11	8600	20241209	5.93	9130	-0.22	20250107	8950	1.79	20250102	10860	-16.11	20240325	8600	5.93	20241209	0.65	N	002100	500	108 억	76780	N	N	0	N	N
111	20250107	110125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	20	2	0.22	44949220	4943	25.75	9030	9130	9030	11790	6350	9070	9093.51	0.39	-404	9156	9112	9056	9012	8956	9135	9035	108	2720	500	6710	10	1	19522575	1775	9.38	0.73	12	0.03	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9130	-0.44	20250107	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.65	N	002100	500	108 억	76780	N	N	0	N	N
112	20250107	100126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	40	2	0.44	20259740	2231	11.62	9030	9110	9030	11790	6350	9070	9081.01	0.39	-215	9156	9112	9056	9012	8956	9135	9035	108	2720	500	6710	10	1	19522575	1779	9.40	0.73	12	0.01	969.00	12519.00	10860	20240325	-16.11	8600	20241209	5.93	9110	0.00	20250103	8950	1.79	20250102	10860	-16.11	20240325	8600	5.93	20241209	0.65	N	002100	500	108 억	76780	N	N	0	N	N
113	20250107	090125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	-40	5	-0.44	415380	46	0.24	9030	9030	9030	11790	6350	9070	9030.00	0.39	-6	9156	9112	9056	9012	8956	9135	9035	108	2720	500	6710	10	1	19522575	1763	9.32	0.72	12	0.00	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9110	-0.88	20250103	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.65	N	002100	500	108 억	76780	N	N	0	N	N
114	20250106	160125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	20	2	0.22	173604260	19195	187.36	9030	9100	9000	11760	6340	9050	9044.24	0.39	835	9196	9122	9036	8962	8876	9160	9000	108	2710	500	6690	10	1	19522575	1771	9.36	0.72	12	0.10	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9110	-0.44	20250103	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	75866	N	N	0	N	N
115	20250106	150125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	0	3	0.00	156112010	17262	168.49	9030	9100	9000	11760	6340	9050	9043.68	0.39	-119	9196	9122	9036	8962	8876	9160	9000	108	2710	500	6690	10	1	19522575	1767	9.34	0.72	12	0.09	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9110	-0.66	20250103	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	75866	N	N	0	N	N
116	20250106	140124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	-20	5	-0.22	137952650	15251	148.86	9030	9100	9000	11760	6340	9050	9045.48	0.39	-465	9196	9122	9036	8962	8876	9160	9000	108	2710	500	6690	10	1	19522575	1763	9.32	0.72	12	0.08	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9110	-0.88	20250103	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.65	N	002100	500	108 억	75866	N	N	0	N	N
117	20250106	130124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9070	20	2	0.22	82245810	9085	88.68	9030	9100	9030	11760	6340	9050	9052.92	0.39	-890	9196	9122	9036	8962	8876	9160	9000	108	2710	500	6690	10	1	19522575	1771	9.36	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.48	8600	20241209	5.47	9110	-0.44	20250103	8950	1.34	20250102	10860	-16.48	20240325	8600	5.47	20241209	0.65	N	002100	500	108 억	75866	N	N	0	N	N
118	20250106	120124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	10	2	0.11	68177860	7535	73.55	9030	9080	9030	11760	6340	9050	9048.16	0.39	-791	9196	9122	9036	8962	8876	9160	9000	108	2710	500	6690	10	1	19522575	1769	9.35	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9110	-0.55	20250103	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.65	N	002100	500	108 억	75866	N	N	0	N	N
119	20250106	110125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	0	3	0.00	47623540	5266	51.40	9030	9060	9030	11760	6340	9050	9043.59	0.39	-1024	9196	9122	9036	8962	8876	9160	9000	108	2710	500	6690	10	1	19522575	1767	9.34	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9110	-0.66	20250103	8950	1.12	20250102	10860	-16.67	20240325	8600	5.23	20241209	0.65	N	002100	500	108 억	75866	N	N	0	N	N
120	20250106	100124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	-10	5	-0.11	38431770	4250	41.48	9030	9060	9030	11760	6340	9050	9042.77	0.39	-996	9196	9122	9036	8962	8876	9160	9000	108	2710	500	6690	10	1	19522575	1765	9.33	0.72	12	0.02	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9110	-0.77	20250103	8950	1.01	20250102	10860	-16.76	20240325	8600	5.12	20241209	0.65	N	002100	500	108 억	75866	N	N	0	N	N
121	20250106	090124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	-20	5	-0.22	1905330	211	2.06	9030	9030	9030	11760	6340	9050	9030.00	0.39	-31	9196	9122	9036	8962	8876	9160	9000	108	2710	500	6690	10	1	19522575	1763	9.32	0.72	12	0.00	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9110	-0.88	20250103	8950	0.89	20250102	10860	-16.85	20240325	8600	5.00	20241209	0.65	N	002100	500	108 억	75866	N	N	0	N	N
122	20250103	160125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	50	2	0.56	90960120	10055	76.01	8990	9110	8950	11700	6300	9000	9046.26	0.39	147	9140	9070	9010	8940	8880	9065	8935	108	2700	500	6660	10	1	19522575	1767	9.34	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9110	-0.66	20250103	8950	1.12	20250103	10860	-16.67	20240325	8600	5.23	20241209	0.67	N	002100	500	108 억	75872	N	N	0	N	N
123	20250103	150124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	40	2	0.44	85378510	9438	71.34	8990	9110	8950	11700	6300	9000	9046.25	0.39	311	9140	9070	9010	8940	8880	9065	8935	108	2700	500	6660	10	1	19522575	1765	9.33	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9110	-0.77	20250103	8950	1.01	20250103	10860	-16.76	20240325	8600	5.12	20241209	0.67	N	002100	500	108 억	75872	N	N	0	N	N
124	20250103	140124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9030	30	2	0.33	79350590	8771	66.30	8990	9110	8950	11700	6300	9000	9046.93	0.39	501	9140	9070	9010	8940	8880	9065	8935	108	2700	500	6660	10	1	19522575	1763	9.32	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.85	8600	20241209	5.00	9110	-0.88	20250103	8950	0.89	20250103	10860	-16.85	20240325	8600	5.00	20241209	0.67	N	002100	500	108 억	75872	N	N	0	N	N
125	20250103	130124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	60	2	0.67	66632210	7366	55.68	8990	9110	8950	11700	6300	9000	9045.92	0.39	611	9140	9070	9010	8940	8880	9065	8935	108	2700	500	6660	10	1	19522575	1769	9.35	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9110	-0.55	20250103	8950	1.23	20250103	10860	-16.57	20240325	8600	5.35	20241209	0.67	N	002100	500	108 억	75872	N	N	0	N	N
126	20250103	120124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	50	2	0.56	52455980	5801	43.85	8990	9110	8950	11700	6300	9000	9042.58	0.39	582	9140	9070	9010	8940	8880	9065	8935	108	2700	500	6660	10	1	19522575	1767	9.34	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9110	-0.66	20250103	8950	1.12	20250103	10860	-16.67	20240325	8600	5.23	20241209	0.67	N	002100	500	108 억	75872	N	N	0	N	N
127	20250103	110124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	60	2	0.67	49287740	5451	41.20	8990	9110	8950	11700	6300	9000	9041.96	0.39	578	9140	9070	9010	8940	8880	9065	8935	108	2700	500	6660	10	1	19522575	1769	9.35	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9110	-0.55	20250103	8950	1.23	20250103	10860	-16.57	20240325	8600	5.35	20241209	0.67	N	002100	500	108 억	75872	N	N	0	N	N
128	20250103	100124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	100	2	1.11	46329990	5125	38.74	8990	9110	8950	11700	6300	9000	9040.00	0.39	575	9140	9070	9010	8940	8880	9065	8935	108	2700	500	6660	10	1	19522575	1777	9.39	0.73	12	0.03	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9110	-0.11	20250103	8950	1.68	20250103	10860	-16.21	20240325	8600	5.81	20241209	0.67	N	002100	500	108 억	75872	N	N	0	N	N
129	20250103	090124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8950	-50	5	-0.56	6361200	709	5.36	8990	8990	8950	11700	6300	9000	8972.07	0.39	-16	9140	9070	9010	8940	8880	9065	8935	108	2700	500	6660	10	1	19522575	1747	9.24	0.71	12	0.00	969.00	12519.00	10860	20240325	-17.59	8600	20241209	4.07	9080	-1.43	20250102	8950	0.00	20250103	10860	-17.59	20240325	8600	4.07	20241209	0.67	N	002100	500	108 억	75872	N	N	0	N	N
130	20250102	160124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	0	3	0.00	118848460	13212	26.36	9000	9080	8950	11700	6300	9000	8995.49	0.40	-3010	9773	9386	9163	8776	8553	9305	8695	108	2700	500	6660	10	1	19522575	1757	9.29	0.72	12	0.07	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9080	-0.88	20250102	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.69	N	002100	500	108 억	78882	N	N	0	N	N
131	20250102	150125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	0	3	0.00	107688420	11973	23.89	9000	9080	8950	11700	6300	9000	8994.27	0.40	-2854	9773	9386	9163	8776	8553	9305	8695	108	2700	500	6660	10	1	19522575	1757	9.29	0.72	12	0.06	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9080	-0.88	20250102	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.69	N	002100	500	108 억	78882	N	N	0	N	N
132	20250102	140123	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	0	3	0.00	101501250	11284	22.52	9000	9080	8950	11700	6300	9000	8995.15	0.40	-2832	9773	9386	9163	8776	8553	9305	8695	108	2700	500	6660	10	1	19522575	1757	9.29	0.72	12	0.06	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9080	-0.88	20250102	8950	0.56	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.69	N	002100	500	108 억	78882	N	N	0	N	N
133	20250102	130124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8970	-30	5	-0.33	75947470	8435	16.83	9000	9080	8960	11700	6300	9000	9003.85	0.40	-2359	9773	9386	9163	8776	8553	9305	8695	108	2700	500	6660	10	1	19522575	1751	9.26	0.72	12	0.04	969.00	12519.00	10860	20240325	-17.40	8600	20241209	4.30	9080	-1.21	20250102	8960	0.11	20250102	10860	-17.40	20240325	8600	4.30	20241209	0.69	N	002100	500	108 억	78882	N	N	0	N	N
134	20250102	120124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8980	-20	5	-0.22	56673460	6290	12.55	9000	9080	8980	11700	6300	9000	9010.09	0.40	-840	9773	9386	9163	8776	8553	9305	8695	108	2700	500	6660	10	1	19522575	1753	9.27	0.72	12	0.03	969.00	12519.00	10860	20240325	-17.31	8600	20241209	4.42	9080	-1.10	20250102	8980	0.00	20250102	10860	-17.31	20240325	8600	4.42	20241209	0.69	N	002100	500	108 억	78882	N	N	0	N	N
135	20250102	110122	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8990	-10	5	-0.11	33065890	3667	7.32	9000	9080	8990	11700	6300	9000	9017.15	0.40	-430	9773	9386	9163	8776	8553	9305	8695	108	2700	500	6660	10	1	19522575	1755	9.28	0.72	12	0.02	969.00	12519.00	10860	20240325	-17.22	8600	20241209	4.53	9080	-0.99	20250102	8990	0.00	20250102	10860	-17.22	20240325	8600	4.53	20241209	0.69	N	002100	500	108 억	78882	N	N	0	N	N
136	20250102	100124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	0	3	0.00	12384840	1376	2.75	9000	9020	9000	11700	6300	9000	9000.61	0.40	-47	9773	9386	9163	8776	8553	9305	8695	108	2700	500	6660	10	1	19522575	1757	9.29	0.72	12	0.01	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	9020	-0.22	20250102	9000	0.00	20250102	10860	-17.13	20240325	8600	4.65	20241209	0.69	N	002100	500	108 억	78882	N	N	0	N	N
137	20250102	090124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	0.40	0	9773	9386	9163	8776	8553	9305	8695	108	2700	500	6660	10	1	19522575	1757	9.29	0.72	12	0.00	969.00	12519.00	10860	20240325	-17.13	8600	20241209	4.65	0	0.00	0	0	0.00	0	10860	-17.13	20240325	8600	4.65	20241209	0.69	N	002100	500	108 억	78882	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History