KissMeData/081000/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11140	50	2	0.45	75397620	6814	28.45	11090	11210	10980	14410	7770	11090	11064.54	1.50	429	11330	11210	11080	10960	10830	11145	10895	142	3320	1000	7980	10	1	14202975	1582	15.82	0.39	12	0.05	704.00	28448.00	21000	20240604	-46.95	9700	20241209	14.85	12000	-7.17	20250110	10840	2.77	20250102	21000	-46.95	20240604	9700	14.85	20241209	1.10	N	081000	1000	142 억	212676	N	N	25	N	N
3	20250124	150703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	60	2	0.54	62370940	5648	23.59	11090	11160	10980	14410	7770	11090	11043.01	1.50	664	11330	11210	11080	10960	10830	11145	10895	142	3320	1000	7980	10	1	14202975	1584	15.84	0.39	12	0.04	704.00	28448.00	21000	20240604	-46.90	9700	20241209	14.95	12000	-7.08	20250110	10840	2.86	20250102	21000	-46.90	20240604	9700	14.95	20241209	1.10	N	081000	1000	142 억	212676	N	N	7	N	N
4	20250124	140703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11160	70	2	0.63	58676920	5316	22.20	11090	11160	10980	14410	7770	11090	11037.80	1.50	737	11330	11210	11080	10960	10830	11145	10895	142	3320	1000	7980	10	1	14202975	1585	15.85	0.39	12	0.04	704.00	28448.00	21000	20240604	-46.86	9700	20241209	15.05	12000	-7.00	20250110	10840	2.95	20250102	21000	-46.86	20240604	9700	15.05	20241209	1.10	N	081000	1000	142 억	212676	N	N	7	N	N
5	20250124	130704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11060	-30	5	-0.27	40435690	3671	15.33	11090	11090	10980	14410	7770	11090	11014.90	1.50	1039	11330	11210	11080	10960	10830	11145	10895	142	3320	1000	7980	10	1	14202975	1571	15.71	0.39	12	0.03	704.00	28448.00	21000	20240604	-47.33	9700	20241209	14.02	12000	-7.83	20250110	10840	2.03	20250102	21000	-47.33	20240604	9700	14.02	20241209	1.10	N	081000	1000	142 억	212676	N	N	7	N	N
6	20250124	120701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11060	-30	5	-0.27	36575000	3321	13.87	11090	11090	10980	14410	7770	11090	11013.25	1.50	1111	11330	11210	11080	10960	10830	11145	10895	142	3320	1000	7980	10	1	14202975	1571	15.71	0.39	12	0.02	704.00	28448.00	21000	20240604	-47.33	9700	20241209	14.02	12000	-7.83	20250110	10840	2.03	20250102	21000	-47.33	20240604	9700	14.02	20241209	1.10	N	081000	1000	142 억	212676	N	N	7	N	N
7	20250124	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11060	-30	5	-0.27	23985770	2177	9.09	11090	11090	10980	14410	7770	11090	11017.81	1.50	629	11330	11210	11080	10960	10830	11145	10895	142	3320	1000	7980	10	1	14202975	1571	15.71	0.39	12	0.02	704.00	28448.00	21000	20240604	-47.33	9700	20241209	14.02	12000	-7.83	20250110	10840	2.03	20250102	21000	-47.33	20240604	9700	14.02	20241209	1.10	N	081000	1000	142 억	212676	N	N	7	N	N
8	20250124	100701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11030	-60	5	-0.54	17609380	1599	6.68	11090	11090	10980	14410	7770	11090	11012.75	1.50	541	11330	11210	11080	10960	10830	11145	10895	142	3320	1000	7980	10	1	14202975	1567	15.67	0.39	12	0.01	704.00	28448.00	21000	20240604	-47.48	9700	20241209	13.71	12000	-8.08	20250110	10840	1.75	20250102	21000	-47.48	20240604	9700	13.71	20241209	1.10	N	081000	1000	142 억	212676	N	N	7	N	N
9	20250124	090704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	-10	5	-0.09	77610	7	0.03	11090	11090	11080	14410	7770	11090	11087.14	1.50	0	11330	11210	11080	10960	10830	11145	10895	142	3320	1000	7980	10	1	14202975	1574	15.74	0.39	12	0.00	704.00	28448.00	21000	20240604	-47.24	9700	20241209	14.23	12000	-7.67	20250110	10840	2.21	20250102	21000	-47.24	20240604	9700	14.23	20241209	1.10	N	081000	1000	142 억	212676	N	N	7	N	N
10	20250123	160701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	-110	5	-0.98	263908660	23937	201.97	11200	11200	10950	14560	7840	11200	11025.13	1.55	-7245	11446	11322	11226	11102	11006	11385	11165	142	3360	1000	8060	10	1	14202975	1575	15.75	0.39	12	0.17	704.00	28448.00	21000	20240604	-47.19	9700	20241209	14.33	12000	-7.58	20250110	10840	2.31	20250102	21000	-47.19	20240604	9700	14.33	20241209	1.10	N	081000	1000	142 억	219800	N	N	7	N	N
11	20250123	150700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	-120	5	-1.07	258128220	23414	197.55	11200	11200	10950	14560	7840	11200	11024.52	1.55	-7211	11446	11322	11226	11102	11006	11385	11165	142	3360	1000	8060	10	1	14202975	1574	15.74	0.39	12	0.16	704.00	28448.00	21000	20240604	-47.24	9700	20241209	14.23	12000	-7.67	20250110	10840	2.21	20250102	21000	-47.24	20240604	9700	14.23	20241209	1.10	N	081000	1000	142 억	219800	N	N	10	N	N
12	20250123	140700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	-150	5	-1.34	213639360	19391	163.61	11200	11200	10950	14560	7840	11200	11017.45	1.55	-4736	11446	11322	11226	11102	11006	11385	11165	142	3360	1000	8060	10	1	14202975	1569	15.70	0.39	12	0.14	704.00	28448.00	21000	20240604	-47.38	9700	20241209	13.92	12000	-7.92	20250110	10840	1.94	20250102	21000	-47.38	20240604	9700	13.92	20241209	1.10	N	081000	1000	142 억	219800	N	N	10	N	N
13	20250123	130658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11010	-190	5	-1.70	195213560	17722	149.53	11200	11200	10950	14560	7840	11200	11015.32	1.55	-3521	11446	11322	11226	11102	11006	11385	11165	142	3360	1000	8060	10	1	14202975	1564	15.64	0.39	12	0.12	704.00	28448.00	21000	20240604	-47.57	9700	20241209	13.51	12000	-8.25	20250110	10840	1.57	20250102	21000	-47.57	20240604	9700	13.51	20241209	1.10	N	081000	1000	142 억	219800	N	N	10	N	N
14	20250123	120700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	-200	5	-1.79	142515880	12919	109.00	11200	11200	10960	14560	7840	11200	11031.49	1.55	-3272	11446	11322	11226	11102	11006	11385	11165	142	3360	1000	8060	10	1	14202975	1562	15.62	0.39	12	0.09	704.00	28448.00	21000	20240604	-47.62	9700	20241209	13.40	12000	-8.33	20250110	10840	1.48	20250102	21000	-47.62	20240604	9700	13.40	20241209	1.10	N	081000	1000	142 억	219800	N	N	10	N	N
15	20250123	110651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11040	-160	5	-1.43	71699930	6480	54.67	11200	11200	11010	14560	7840	11200	11064.80	1.55	-3073	11446	11322	11226	11102	11006	11385	11165	142	3360	1000	8060	10	1	14202975	1568	15.68	0.39	12	0.05	704.00	28448.00	21000	20240604	-47.43	9700	20241209	13.81	12000	-8.00	20250110	10840	1.85	20250102	21000	-47.43	20240604	9700	13.81	20241209	1.10	N	081000	1000	142 억	219800	N	N	10	N	N
16	20250123	100659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	-120	5	-1.07	56557060	5109	43.11	11200	11200	11010	14560	7840	11200	11070.08	1.55	-2249	11446	11322	11226	11102	11006	11385	11165	142	3360	1000	8060	10	1	14202975	1574	15.74	0.39	12	0.04	704.00	28448.00	21000	20240604	-47.24	9700	20241209	14.23	12000	-7.67	20250110	10840	2.21	20250102	21000	-47.24	20240604	9700	14.23	20241209	1.10	N	081000	1000	142 억	219800	N	N	10	N	N
17	20250123	090659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11160	-40	5	-0.36	8868800	796	6.72	11200	11200	11120	14560	7840	11200	11141.71	1.55	-74	11446	11322	11226	11102	11006	11385	11165	142	3360	1000	8060	10	1	14202975	1585	15.85	0.39	12	0.01	704.00	28448.00	21000	20240604	-46.86	9700	20241209	15.05	12000	-7.00	20250110	10840	2.95	20250102	21000	-46.86	20240604	9700	15.05	20241209	1.10	N	081000	1000	142 억	219800	N	N	10	N	N
18	20250122	160654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	-50	5	-0.44	132363990	11842	163.70	11130	11350	11130	14620	7880	11250	11177.50	1.54	2324	11690	11470	11260	11040	10830	11365	10935	142	3370	1000	8100	10	1	14202975	1591	15.91	0.39	12	0.08	704.00	28448.00	21000	20240604	-46.67	9700	20241209	15.46	12000	-6.67	20250110	10840	3.32	20250102	21000	-46.67	20240604	9700	15.46	20241209	1.10	N	081000	1000	142 억	218407	N	N	10	N	N
19	20250122	150655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	-40	5	-0.36	126312410	11302	156.23	11130	11350	11130	14620	7880	11250	11176.11	1.54	2720	11690	11470	11260	11040	10830	11365	10935	142	3370	1000	8100	10	1	14202975	1592	15.92	0.39	12	0.08	704.00	28448.00	21000	20240604	-46.62	9700	20241209	15.57	12000	-6.58	20250110	10840	3.41	20250102	21000	-46.62	20240604	9700	15.57	20241209	1.10	N	081000	1000	142 억	218407	N	N	10	N	N
20	20250122	140653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	-10	5	-0.09	121525100	10876	150.35	11130	11350	11130	14620	7880	11250	11173.69	1.54	2733	11690	11470	11260	11040	10830	11365	10935	142	3370	1000	8100	10	1	14202975	1596	15.97	0.40	12	0.08	704.00	28448.00	21000	20240604	-46.48	9700	20241209	15.88	12000	-6.33	20250110	10840	3.69	20250102	21000	-46.48	20240604	9700	15.88	20241209	1.10	N	081000	1000	142 억	218407	N	N	10	N	N
21	20250122	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	-60	5	-0.53	102358470	9166	126.71	11130	11350	11130	14620	7880	11250	11167.19	1.54	1635	11690	11470	11260	11040	10830	11365	10935	142	3370	1000	8100	10	1	14202975	1589	15.89	0.39	12	0.06	704.00	28448.00	21000	20240604	-46.71	9700	20241209	15.36	12000	-6.75	20250110	10840	3.23	20250102	21000	-46.71	20240604	9700	15.36	20241209	1.10	N	081000	1000	142 억	218407	N	N	10	N	N
22	20250122	120653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	-60	5	-0.53	85929450	7695	106.37	11130	11350	11130	14620	7880	11250	11166.92	1.54	1072	11690	11470	11260	11040	10830	11365	10935	142	3370	1000	8100	10	1	14202975	1589	15.89	0.39	12	0.05	704.00	28448.00	21000	20240604	-46.71	9700	20241209	15.36	12000	-6.75	20250110	10840	3.23	20250102	21000	-46.71	20240604	9700	15.36	20241209	1.10	N	081000	1000	142 억	218407	N	N	10	N	N
23	20250122	110655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	-40	5	-0.36	69123940	6191	85.58	11130	11350	11130	14620	7880	11250	11165.23	1.54	1122	11690	11470	11260	11040	10830	11365	10935	142	3370	1000	8100	10	1	14202975	1592	15.92	0.39	12	0.04	704.00	28448.00	21000	20240604	-46.62	9700	20241209	15.57	12000	-6.58	20250110	10840	3.41	20250102	21000	-46.62	20240604	9700	15.57	20241209	1.10	N	081000	1000	142 억	218407	N	N	10	N	N
24	20250122	100655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	20	2	0.18	32052190	2870	39.67	11130	11350	11130	14620	7880	11250	11168.01	1.54	570	11690	11470	11260	11040	10830	11365	10935	142	3370	1000	8100	10	1	14202975	1601	16.01	0.40	12	0.02	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	12000	-6.08	20250110	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.10	N	081000	1000	142 억	218407	N	N	10	N	N
25	20250122	090656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	0	3	0.00	8478050	761	10.52	11130	11350	11130	14620	7880	11250	11140.67	1.54	-29	11690	11470	11260	11040	10830	11365	10935	142	3370	1000	8100	10	1	14202975	1598	15.98	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.43	9700	20241209	15.98	12000	-6.25	20250110	10840	3.78	20250102	21000	-46.43	20240604	9700	15.98	20241209	1.10	N	081000	1000	142 억	218407	N	N	10	N	N
26	20250121	160651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	-20	5	-0.18	80936780	7218	57.86	11270	11480	11050	14650	7890	11270	11213.19	1.55	-765	11650	11460	11270	11080	10890	11555	11175	142	3380	1000	8110	10	1	14202975	1598	15.98	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.43	9700	20241209	15.98	12000	-6.25	20250110	10840	3.78	20250102	21000	-46.43	20240604	9700	15.98	20241209	1.09	N	081000	1000	142 억	219788	N	N	10	N	N
27	20250121	150653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	-20	5	-0.18	79588340	7098	56.90	11270	11480	11050	14650	7890	11270	11212.78	1.55	-713	11650	11460	11270	11080	10890	11555	11175	142	3380	1000	8110	10	1	14202975	1598	15.98	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.43	9700	20241209	15.98	12000	-6.25	20250110	10840	3.78	20250102	21000	-46.43	20240604	9700	15.98	20241209	1.09	N	081000	1000	142 억	219788	N	N	30	N	N
28	20250121	140653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	-30	5	-0.27	74634930	6657	53.36	11270	11480	11050	14650	7890	11270	11211.50	1.55	-654	11650	11460	11270	11080	10890	11555	11175	142	3380	1000	8110	10	1	14202975	1596	15.97	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.48	9700	20241209	15.88	12000	-6.33	20250110	10840	3.69	20250102	21000	-46.48	20240604	9700	15.88	20241209	1.09	N	081000	1000	142 억	219788	N	N	30	N	N
29	20250121	130652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	-30	5	-0.27	73770960	6580	52.75	11270	11480	11050	14650	7890	11270	11211.39	1.55	-654	11650	11460	11270	11080	10890	11555	11175	142	3380	1000	8110	10	1	14202975	1596	15.97	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.48	9700	20241209	15.88	12000	-6.33	20250110	10840	3.69	20250102	21000	-46.48	20240604	9700	15.88	20241209	1.09	N	081000	1000	142 억	219788	N	N	30	N	N
30	20250121	120643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	-40	5	-0.35	67323310	6004	48.13	11270	11480	11050	14650	7890	11270	11213.08	1.55	-650	11650	11460	11270	11080	10890	11555	11175	142	3380	1000	8110	10	1	14202975	1595	15.95	0.39	12	0.04	704.00	28448.00	21000	20240604	-46.52	9700	20241209	15.77	12000	-6.42	20250110	10840	3.60	20250102	21000	-46.52	20240604	9700	15.77	20241209	1.09	N	081000	1000	142 억	219788	N	N	30	N	N
31	20250121	110619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	-60	5	-0.53	64181430	5724	45.88	11270	11480	11050	14650	7890	11270	11212.69	1.55	-656	11650	11460	11270	11080	10890	11555	11175	142	3380	1000	8110	10	1	14202975	1592	15.92	0.39	12	0.04	704.00	28448.00	21000	20240604	-46.62	9700	20241209	15.57	12000	-6.58	20250110	10840	3.41	20250102	21000	-46.62	20240604	9700	15.57	20241209	1.09	N	081000	1000	142 억	219788	N	N	30	N	N
32	20250121	100615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11180	-90	5	-0.80	51265510	4565	36.59	11270	11480	11100	14650	7890	11270	11230.12	1.55	-516	11650	11460	11270	11080	10890	11555	11175	142	3380	1000	8110	10	1	14202975	1588	15.88	0.39	12	0.03	704.00	28448.00	21000	20240604	-46.76	9700	20241209	15.26	12000	-6.83	20250110	10840	3.14	20250102	21000	-46.76	20240604	9700	15.26	20241209	1.09	N	081000	1000	142 억	219788	N	N	30	N	N
33	20250121	090652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11460	190	2	1.69	1996740	176	1.41	11270	11480	11270	14650	7890	11270	11345.11	1.55	33	11650	11460	11270	11080	10890	11555	11175	142	3380	1000	8110	10	1	14202975	1628	16.28	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.43	9700	20241209	18.14	12000	-4.50	20250110	10840	5.72	20250102	21000	-45.43	20240604	9700	18.14	20241209	1.09	N	081000	1000	142 억	219788	N	N	30	N	N
34	20250120	160649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	90	2	0.81	140009010	12459	105.63	11180	11460	11080	14530	7830	11180	11237.58	1.53	2921	11440	11310	11130	11000	10820	11220	10910	142	3350	1000	8040	10	1	14202975	1601	16.01	0.40	12	0.09	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	12000	-6.08	20250110	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.10	N	081000	1000	142 억	217339	N	N	30	N	N
35	20250120	150651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	140	2	1.25	130770040	11641	98.69	11180	11460	11080	14530	7830	11180	11233.57	1.53	2839	11440	11310	11130	11000	10820	11220	10910	142	3350	1000	8040	10	1	14202975	1608	16.08	0.40	12	0.08	704.00	28448.00	21000	20240604	-46.10	9700	20241209	16.70	12000	-5.67	20250110	10840	4.43	20250102	21000	-46.10	20240604	9700	16.70	20241209	1.10	N	081000	1000	142 억	217339	N	N	4	N	N
36	20250120	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	160	2	1.43	123099670	10964	92.95	11180	11460	11080	14530	7830	11180	11227.62	1.53	2791	11440	11310	11130	11000	10820	11220	10910	142	3350	1000	8040	10	1	14202975	1611	16.11	0.40	12	0.08	704.00	28448.00	21000	20240604	-46.00	9700	20241209	16.91	12000	-5.50	20250110	10840	4.61	20250102	21000	-46.00	20240604	9700	16.91	20241209	1.10	N	081000	1000	142 억	217339	N	N	4	N	N
37	20250120	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	150	2	1.34	110914450	9893	83.87	11180	11460	11080	14530	7830	11180	11211.41	1.53	3123	11440	11310	11130	11000	10820	11220	10910	142	3350	1000	8040	10	1	14202975	1609	16.09	0.40	12	0.07	704.00	28448.00	21000	20240604	-46.05	9700	20241209	16.80	12000	-5.58	20250110	10840	4.52	20250102	21000	-46.05	20240604	9700	16.80	20241209	1.10	N	081000	1000	142 억	217339	N	N	4	N	N
38	20250120	120651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	10	2	0.09	74502460	6675	56.59	11180	11260	11080	14530	7830	11180	11161.42	1.53	1874	11440	11310	11130	11000	10820	11220	10910	142	3350	1000	8040	10	1	14202975	1589	15.89	0.39	12	0.05	704.00	28448.00	21000	20240604	-46.71	9700	20241209	15.36	12000	-6.75	20250110	10840	3.23	20250102	21000	-46.71	20240604	9700	15.36	20241209	1.10	N	081000	1000	142 억	217339	N	N	4	N	N
39	20250120	110652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	40	2	0.36	66588860	5970	50.61	11180	11260	11080	14530	7830	11180	11153.91	1.53	1694	11440	11310	11130	11000	10820	11220	10910	142	3350	1000	8040	10	1	14202975	1594	15.94	0.39	12	0.04	704.00	28448.00	21000	20240604	-46.57	9700	20241209	15.67	12000	-6.50	20250110	10840	3.51	20250102	21000	-46.57	20240604	9700	15.67	20241209	1.10	N	081000	1000	142 억	217339	N	N	4	N	N
40	20250120	100651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	-30	5	-0.27	54818640	4919	41.70	11180	11260	11080	14530	7830	11180	11144.27	1.53	1729	11440	11310	11130	11000	10820	11220	10910	142	3350	1000	8040	10	1	14202975	1584	15.84	0.39	12	0.03	704.00	28448.00	21000	20240604	-46.90	9700	20241209	14.95	12000	-7.08	20250110	10840	2.86	20250102	21000	-46.90	20240604	9700	14.95	20241209	1.10	N	081000	1000	142 억	217339	N	N	4	N	N
41	20250120	090652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11130	-50	5	-0.45	3876720	348	2.95	11180	11180	11110	14530	7830	11180	11140.00	1.53	-31	11440	11310	11130	11000	10820	11220	10910	142	3350	1000	8040	10	1	14202975	1581	15.81	0.39	12	0.00	704.00	28448.00	21000	20240604	-47.00	9700	20241209	14.74	12000	-7.25	20250110	10840	2.68	20250102	21000	-47.00	20240604	9700	14.74	20241209	1.10	N	081000	1000	142 억	217339	N	N	4	N	N
42	20250117	160649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11180	-80	5	-0.71	131300370	11795	79.49	11260	11260	10950	14630	7890	11260	11131.74	1.55	-2318	11560	11410	11300	11150	11040	11355	11095	142	3370	1000	8100	10	1	14202975	1588	15.88	0.39	12	0.08	704.00	28448.00	21000	20240604	-46.76	9700	20241209	15.26	12000	-6.83	20250110	10840	3.14	20250102	21000	-46.76	20240604	9700	15.26	20241209	1.11	N	081000	1000	142 억	219705	N	N	4	N	N
43	20250117	150651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	-110	5	-0.98	124360660	11173	75.30	11260	11260	10950	14630	7890	11260	11130.46	1.55	-2082	11560	11410	11300	11150	11040	11355	11095	142	3370	1000	8100	10	1	14202975	1584	15.84	0.39	12	0.08	704.00	28448.00	21000	20240604	-46.90	9700	20241209	14.95	12000	-7.08	20250110	10840	2.86	20250102	21000	-46.90	20240604	9700	14.95	20241209	1.11	N	081000	1000	142 억	219705	N	N	17	N	N
44	20250117	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	-60	5	-0.53	107893370	9692	65.32	11260	11260	10950	14630	7890	11260	11132.21	1.55	-1798	11560	11410	11300	11150	11040	11355	11095	142	3370	1000	8100	10	1	14202975	1591	15.91	0.39	12	0.07	704.00	28448.00	21000	20240604	-46.67	9700	20241209	15.46	12000	-6.67	20250110	10840	3.32	20250102	21000	-46.67	20240604	9700	15.46	20241209	1.11	N	081000	1000	142 억	219705	N	N	17	N	N
45	20250117	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11160	-100	5	-0.89	106799010	9594	64.66	11260	11260	10950	14630	7890	11260	11131.85	1.55	-1762	11560	11410	11300	11150	11040	11355	11095	142	3370	1000	8100	10	1	14202975	1585	15.85	0.39	12	0.07	704.00	28448.00	21000	20240604	-46.86	9700	20241209	15.05	12000	-7.00	20250110	10840	2.95	20250102	21000	-46.86	20240604	9700	15.05	20241209	1.11	N	081000	1000	142 억	219705	N	N	17	N	N
46	20250117	120651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	-70	5	-0.62	103983740	9342	62.96	11260	11260	10950	14630	7890	11260	11130.78	1.55	-1533	11560	11410	11300	11150	11040	11355	11095	142	3370	1000	8100	10	1	14202975	1589	15.89	0.39	12	0.07	704.00	28448.00	21000	20240604	-46.71	9700	20241209	15.36	12000	-6.75	20250110	10840	3.23	20250102	21000	-46.71	20240604	9700	15.36	20241209	1.11	N	081000	1000	142 억	219705	N	N	17	N	N
47	20250117	110649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	-50	5	-0.44	75086720	6751	45.50	11260	11260	10950	14630	7890	11260	11122.31	1.55	-1212	11560	11410	11300	11150	11040	11355	11095	142	3370	1000	8100	10	1	14202975	1592	15.92	0.39	12	0.05	704.00	28448.00	21000	20240604	-46.62	9700	20241209	15.57	12000	-6.58	20250110	10840	3.41	20250102	21000	-46.62	20240604	9700	15.57	20241209	1.11	N	081000	1000	142 억	219705	N	N	17	N	N
48	20250117	100651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	-20	5	-0.18	61904280	5572	37.55	11260	11260	10950	14630	7890	11260	11109.89	1.55	-461	11560	11410	11300	11150	11040	11355	11095	142	3370	1000	8100	10	1	14202975	1596	15.97	0.40	12	0.04	704.00	28448.00	21000	20240604	-46.48	9700	20241209	15.88	12000	-6.33	20250110	10840	3.69	20250102	21000	-46.48	20240604	9700	15.88	20241209	1.11	N	081000	1000	142 억	219705	N	N	17	N	N
49	20250117	090650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11100	-160	5	-1.42	50978440	4594	30.96	11260	11260	10950	14630	7890	11260	11096.74	1.55	-221	11560	11410	11300	11150	11040	11355	11095	142	3370	1000	8100	10	1	14202975	1577	15.77	0.39	12	0.03	704.00	28448.00	21000	20240604	-47.14	9700	20241209	14.43	12000	-7.50	20250110	10840	2.40	20250102	21000	-47.14	20240604	9700	14.43	20241209	1.11	N	081000	1000	142 억	219705	N	N	17	N	N
50	20250116	160646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11260	30	2	0.27	166487850	14789	115.37	11310	11450	11190	14590	7870	11230	11257.55	1.54	-642	11476	11352	11286	11162	11096	11320	11130	142	3360	1000	8080	10	1	14202975	1599	15.99	0.40	12	0.10	704.00	28448.00	21000	20240604	-46.38	9700	20241209	16.08	12000	-6.17	20250110	10840	3.87	20250102	21000	-46.38	20240604	9700	16.08	20241209	1.11	N	081000	1000	142 억	218895	N	N	17	N	N
51	20250116	150617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	20	2	0.18	160294940	14239	111.08	11310	11450	11190	14590	7870	11230	11257.46	1.54	-499	11476	11352	11286	11162	11096	11320	11130	142	3360	1000	8080	10	1	14202975	1598	15.98	0.40	12	0.10	704.00	28448.00	21000	20240604	-46.43	9700	20241209	15.98	12000	-6.25	20250110	10840	3.78	20250102	21000	-46.43	20240604	9700	15.98	20241209	1.11	N	081000	1000	142 억	218895	N	N	8	N	N
52	20250116	140649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	0	3	0.00	152978140	13588	106.00	11310	11450	11190	14590	7870	11230	11258.33	1.54	-372	11476	11352	11286	11162	11096	11320	11130	142	3360	1000	8080	10	1	14202975	1595	15.95	0.39	12	0.10	704.00	28448.00	21000	20240604	-46.52	9700	20241209	15.77	12000	-6.42	20250110	10840	3.60	20250102	21000	-46.52	20240604	9700	15.77	20241209	1.11	N	081000	1000	142 억	218895	N	N	8	N	N
53	20250116	130648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	0	3	0.00	143677870	12761	99.55	11310	11450	11190	14590	7870	11230	11259.14	1.54	-190	11476	11352	11286	11162	11096	11320	11130	142	3360	1000	8080	10	1	14202975	1595	15.95	0.39	12	0.09	704.00	28448.00	21000	20240604	-46.52	9700	20241209	15.77	12000	-6.42	20250110	10840	3.60	20250102	21000	-46.52	20240604	9700	15.77	20241209	1.11	N	081000	1000	142 억	218895	N	N	8	N	N
54	20250116	120648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11210	-20	5	-0.18	142509610	12657	98.74	11310	11450	11190	14590	7870	11230	11259.35	1.54	-124	11476	11352	11286	11162	11096	11320	11130	142	3360	1000	8080	10	1	14202975	1592	15.92	0.39	12	0.09	704.00	28448.00	21000	20240604	-46.62	9700	20241209	15.57	12000	-6.58	20250110	10840	3.41	20250102	21000	-46.62	20240604	9700	15.57	20241209	1.11	N	081000	1000	142 억	218895	N	N	8	N	N
55	20250116	110650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	-40	5	-0.36	137649000	12224	95.36	11310	11450	11190	14590	7870	11230	11260.55	1.54	-40	11476	11352	11286	11162	11096	11320	11130	142	3360	1000	8080	10	1	14202975	1589	15.89	0.39	12	0.09	704.00	28448.00	21000	20240604	-46.71	9700	20241209	15.36	12000	-6.75	20250110	10840	3.23	20250102	21000	-46.71	20240604	9700	15.36	20241209	1.11	N	081000	1000	142 억	218895	N	N	8	N	N
56	20250116	100649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11260	30	2	0.27	68842350	6084	47.46	11310	11450	11200	14590	7870	11230	11315.31	1.54	767	11476	11352	11286	11162	11096	11320	11130	142	3360	1000	8080	10	1	14202975	1599	15.99	0.40	12	0.04	704.00	28448.00	21000	20240604	-46.38	9700	20241209	16.08	12000	-6.17	20250110	10840	3.87	20250102	21000	-46.38	20240604	9700	16.08	20241209	1.11	N	081000	1000	142 억	218895	N	N	8	N	N
57	20250116	090651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	130	2	1.16	1658510	146	1.14	11310	11360	11310	14590	7870	11230	11359.66	1.54	-53	11476	11352	11286	11162	11096	11320	11130	142	3360	1000	8080	10	1	14202975	1613	16.14	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.90	9700	20241209	17.11	12000	-5.33	20250110	10840	4.80	20250102	21000	-45.90	20240604	9700	17.11	20241209	1.11	N	081000	1000	142 억	218895	N	N	8	N	N
58	20250115	160646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	-120	5	-1.06	144178960	12796	181.12	11350	11410	11220	14750	7950	11350	11267.51	1.55	-1421	11503	11426	11323	11246	11143	11465	11285	142	3400	1000	8170	10	1	14202975	1595	15.95	0.39	12	0.09	704.00	28448.00	21000	20240604	-46.52	9700	20241209	15.77	12000	-6.42	20250110	10840	3.60	20250102	21000	-46.52	20240604	9700	15.77	20241209	1.12	N	081000	1000	142 억	220208	N	N	8	N	N
59	20250115	150648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-50	5	-0.44	89274610	7913	112.00	11350	11410	11230	14750	7950	11350	11282.02	1.55	-1202	11503	11426	11323	11246	11143	11465	11285	142	3400	1000	8170	10	1	14202975	1605	16.05	0.40	12	0.06	704.00	28448.00	21000	20240604	-46.19	9700	20241209	16.49	12000	-5.83	20250110	10840	4.24	20250102	21000	-46.19	20240604	9700	16.49	20241209	1.12	N	081000	1000	142 억	220208	N	N	10	N	N
60	20250115	140644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	-100	5	-0.88	64265630	5695	80.61	11350	11410	11230	14750	7950	11350	11284.57	1.55	-1083	11503	11426	11323	11246	11143	11465	11285	142	3400	1000	8170	10	1	14202975	1598	15.98	0.40	12	0.04	704.00	28448.00	21000	20240604	-46.43	9700	20241209	15.98	12000	-6.25	20250110	10840	3.78	20250102	21000	-46.43	20240604	9700	15.98	20241209	1.12	N	081000	1000	142 억	220208	N	N	10	N	N
61	20250115	130647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	-70	5	-0.62	37658640	3333	47.18	11350	11410	11250	14750	7950	11350	11298.72	1.55	-787	11503	11426	11323	11246	11143	11465	11285	142	3400	1000	8170	10	1	14202975	1602	16.02	0.40	12	0.02	704.00	28448.00	21000	20240604	-46.29	9700	20241209	16.29	12000	-6.00	20250110	10840	4.06	20250102	21000	-46.29	20240604	9700	16.29	20241209	1.12	N	081000	1000	142 억	220208	N	N	10	N	N
62	20250115	120640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11290	-60	5	-0.53	22338080	1975	27.95	11350	11410	11250	14750	7950	11350	11310.42	1.55	-494	11503	11426	11323	11246	11143	11465	11285	142	3400	1000	8170	10	1	14202975	1604	16.04	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.24	9700	20241209	16.39	12000	-5.92	20250110	10840	4.15	20250102	21000	-46.24	20240604	9700	16.39	20241209	1.12	N	081000	1000	142 억	220208	N	N	10	N	N
63	20250115	110647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	-70	5	-0.62	16922360	1495	21.16	11350	11410	11250	14750	7950	11350	11319.30	1.55	-439	11503	11426	11323	11246	11143	11465	11285	142	3400	1000	8170	10	1	14202975	1602	16.02	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.29	9700	20241209	16.29	12000	-6.00	20250110	10840	4.06	20250102	21000	-46.29	20240604	9700	16.29	20241209	1.12	N	081000	1000	142 억	220208	N	N	10	N	N
64	20250115	100647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-30	5	-0.26	8121530	715	10.12	11350	11410	11320	14750	7950	11350	11358.78	1.55	-47	11503	11426	11323	11246	11143	11465	11285	142	3400	1000	8170	10	1	14202975	1608	16.08	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.10	9700	20241209	16.70	12000	-5.67	20250110	10840	4.43	20250102	21000	-46.10	20240604	9700	16.70	20241209	1.12	N	081000	1000	142 억	220208	N	N	10	N	N
65	20250115	090650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	40	2	0.35	783730	69	0.98	11350	11390	11350	14750	7950	11350	11358.41	1.55	53	11503	11426	11323	11246	11143	11465	11285	142	3400	1000	8170	10	1	14202975	1618	16.18	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.76	9700	20241209	17.42	12000	-5.08	20250110	10840	5.07	20250102	21000	-45.76	20240604	9700	17.42	20241209	1.12	N	081000	1000	142 억	220208	N	N	10	N	N
66	20250114	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11350	80	2	0.71	79599570	7065	80.18	11230	11400	11220	14650	7890	11270	11266.74	1.56	-2005	11683	11476	11373	11166	11063	11425	11115	142	3380	1000	8110	10	1	14202975	1612	16.12	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.95	9700	20241209	17.01	12000	-5.42	20250110	10840	4.70	20250102	21000	-45.95	20240604	9700	17.01	20241209	1.11	N	081000	1000	142 억	221970	N	N	10	N	N
67	20250114	150644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	70	2	0.62	77241120	6857	77.82	11230	11400	11220	14650	7890	11270	11264.56	1.56	-1961	11683	11476	11373	11166	11063	11425	11115	142	3380	1000	8110	10	1	14202975	1611	16.11	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.00	9700	20241209	16.91	12000	-5.50	20250110	10840	4.61	20250102	21000	-46.00	20240604	9700	16.91	20241209	1.11	N	081000	1000	142 억	221970	N	N	9	N	N
68	20250114	140643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	10	2	0.09	74345460	6601	74.92	11230	11400	11220	14650	7890	11270	11262.76	1.56	-2069	11683	11476	11373	11166	11063	11425	11115	142	3380	1000	8110	10	1	14202975	1602	16.02	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.29	9700	20241209	16.29	12000	-6.00	20250110	10840	4.06	20250102	21000	-46.29	20240604	9700	16.29	20241209	1.11	N	081000	1000	142 억	221970	N	N	9	N	N
69	20250114	130643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	0	3	0.00	48645960	4320	49.03	11230	11400	11220	14650	7890	11270	11260.64	1.56	-807	11683	11476	11373	11166	11063	11425	11115	142	3380	1000	8110	10	1	14202975	1601	16.01	0.40	12	0.03	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	12000	-6.08	20250110	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.11	N	081000	1000	142 억	221970	N	N	9	N	N
70	20250114	120640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	0	3	0.00	31066060	2758	31.30	11230	11400	11220	14650	7890	11270	11263.98	1.56	-347	11683	11476	11373	11166	11063	11425	11115	142	3380	1000	8110	10	1	14202975	1601	16.01	0.40	12	0.02	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	12000	-6.08	20250110	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.11	N	081000	1000	142 억	221970	N	N	9	N	N
71	20250114	110641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	-50	5	-0.44	19325070	1713	19.44	11230	11400	11220	14650	7890	11270	11281.42	1.56	-208	11683	11476	11373	11166	11063	11425	11115	142	3380	1000	8110	10	1	14202975	1594	15.94	0.39	12	0.01	704.00	28448.00	21000	20240604	-46.57	9700	20241209	15.67	12000	-6.50	20250110	10840	3.51	20250102	21000	-46.57	20240604	9700	15.67	20241209	1.11	N	081000	1000	142 억	221970	N	N	9	N	N
72	20250114	100640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	0	3	0.00	10844490	959	10.88	11230	11400	11230	14650	7890	11270	11308.12	1.56	53	11683	11476	11373	11166	11063	11425	11115	142	3380	1000	8110	10	1	14202975	1601	16.01	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	12000	-6.08	20250110	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.11	N	081000	1000	142 억	221970	N	N	9	N	N
73	20250114	090642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	120	2	1.06	1455530	128	1.45	11230	11400	11230	14650	7890	11270	11371.33	1.56	-100	11683	11476	11373	11166	11063	11425	11115	142	3380	1000	8110	10	1	14202975	1618	16.18	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.76	9700	20241209	17.42	12000	-5.08	20250110	10840	5.07	20250102	21000	-45.76	20240604	9700	17.42	20241209	1.11	N	081000	1000	142 억	221970	N	N	9	N	N
74	20250113	160635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	-160	5	-1.40	99158540	8740	77.64	11430	11580	11270	14850	8010	11430	11345.40	1.56	-42	12196	11812	11616	11232	11036	11715	11135	142	3420	1000	8220	10	1	14202975	1601	16.01	0.40	12	0.06	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	12000	-6.08	20250110	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.11	N	081000	1000	142 억	221808	N	N	9	N	N
75	20250113	150637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	-150	5	-1.31	90771860	7996	71.03	11430	11580	11270	14850	8010	11430	11352.16	1.56	43	12196	11812	11616	11232	11036	11715	11135	142	3420	1000	8220	10	1	14202975	1602	16.02	0.40	12	0.06	704.00	28448.00	21000	20240604	-46.29	9700	20241209	16.29	12000	-6.00	20250110	10840	4.06	20250102	21000	-46.29	20240604	9700	16.29	20241209	1.11	N	081000	1000	142 억	221808	N	N	21	N	N
76	20250113	140630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-130	5	-1.14	81680960	7191	63.88	11430	11580	11270	14850	8010	11430	11358.78	1.56	89	12196	11812	11616	11232	11036	11715	11135	142	3420	1000	8220	10	1	14202975	1605	16.05	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.19	9700	20241209	16.49	12000	-5.83	20250110	10840	4.24	20250102	21000	-46.19	20240604	9700	16.49	20241209	1.11	N	081000	1000	142 억	221808	N	N	21	N	N
77	20250113	130628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	-150	5	-1.31	80212850	7061	62.73	11430	11580	11270	14850	8010	11430	11359.98	1.56	86	12196	11812	11616	11232	11036	11715	11135	142	3420	1000	8220	10	1	14202975	1602	16.02	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.29	9700	20241209	16.29	12000	-6.00	20250110	10840	4.06	20250102	21000	-46.29	20240604	9700	16.29	20241209	1.11	N	081000	1000	142 억	221808	N	N	21	N	N
78	20250113	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-110	5	-0.96	53079240	4659	41.39	11430	11580	11270	14850	8010	11430	11392.84	1.56	70	12196	11812	11616	11232	11036	11715	11135	142	3420	1000	8220	10	1	14202975	1608	16.08	0.40	12	0.03	704.00	28448.00	21000	20240604	-46.10	9700	20241209	16.70	12000	-5.67	20250110	10840	4.43	20250102	21000	-46.10	20240604	9700	16.70	20241209	1.11	N	081000	1000	142 억	221808	N	N	21	N	N
79	20250113	110629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	-160	5	-1.40	51539100	4523	40.18	11430	11580	11270	14850	8010	11430	11394.89	1.56	73	12196	11812	11616	11232	11036	11715	11135	142	3420	1000	8220	10	1	14202975	1601	16.01	0.40	12	0.03	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	12000	-6.08	20250110	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.11	N	081000	1000	142 억	221808	N	N	21	N	N
80	20250113	100628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11430	0	3	0.00	28433550	2487	22.09	11430	11580	11390	14850	8010	11430	11432.87	1.56	-213	12196	11812	11616	11232	11036	11715	11135	142	3420	1000	8220	10	1	14202975	1623	16.24	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.57	9700	20241209	17.84	12000	-4.75	20250110	10840	5.44	20250102	21000	-45.57	20240604	9700	17.84	20241209	1.11	N	081000	1000	142 억	221808	N	N	21	N	N
81	20250113	090633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11540	110	2	0.96	8886940	777	6.90	11430	11580	11430	14850	8010	11430	11437.50	1.56	-358	12196	11812	11616	11232	11036	11715	11135	142	3420	1000	8220	10	1	14202975	1639	16.39	0.41	12	0.01	704.00	28448.00	21000	20240604	-45.05	9700	20241209	18.97	12000	-3.83	20250110	10840	6.46	20250102	21000	-45.05	20240604	9700	18.97	20241209	1.11	N	081000	1000	142 억	221808	N	N	21	N	N
82	20250110	160619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11430	-180	5	-1.55	129798370	11257	250.49	11710	12000	11420	15090	8130	11610	11530.77	1.57	-1398	12056	11832	11576	11352	11096	11945	11465	142	3480	1000	8350	10	1	14202975	1623	16.24	0.40	12	0.08	704.00	28448.00	21000	20240604	-45.57	9700	20241209	17.84	12000	-4.75	20250110	10840	5.44	20250102	21000	-45.57	20240604	9700	17.84	20241209	1.11	N	081000	1000	142 억	223224	N	N	21	N	N
83	20250110	150624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	-170	5	-1.46	114582660	9926	220.87	11710	12000	11420	15090	8130	11610	11543.69	1.57	-898	12056	11832	11576	11352	11096	11945	11465	142	3480	1000	8350	10	1	14202975	1625	16.25	0.40	12	0.07	704.00	28448.00	21000	20240604	-45.52	9700	20241209	17.94	12000	-4.67	20250110	10840	5.54	20250102	21000	-45.52	20240604	9700	17.94	20241209	1.11	N	081000	1000	142 억	223224	N	N	7	N	N
84	20250110	140627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11470	-140	5	-1.21	100010270	8653	192.55	11710	12000	11420	15090	8130	11610	11557.87	1.57	-557	12056	11832	11576	11352	11096	11945	11465	142	3480	1000	8350	10	1	14202975	1629	16.29	0.40	12	0.06	704.00	28448.00	21000	20240604	-45.38	9700	20241209	18.25	12000	-4.42	20250110	10840	5.81	20250102	21000	-45.38	20240604	9700	18.25	20241209	1.11	N	081000	1000	142 억	223224	N	N	7	N	N
85	20250110	130625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11460	-150	5	-1.29	88049890	7608	169.29	11710	12000	11440	15090	8130	11610	11573.33	1.57	-299	12056	11832	11576	11352	11096	11945	11465	142	3480	1000	8350	10	1	14202975	1628	16.28	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.43	9700	20241209	18.14	12000	-4.50	20250110	10840	5.72	20250102	21000	-45.43	20240604	9700	18.14	20241209	1.11	N	081000	1000	142 억	223224	N	N	7	N	N
86	20250110	120626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11490	-120	5	-1.03	77462740	6685	148.75	11710	12000	11440	15090	8130	11610	11587.55	1.57	-272	12056	11832	11576	11352	11096	11945	11465	142	3480	1000	8350	10	1	14202975	1632	16.32	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.29	9700	20241209	18.45	12000	-4.25	20250110	10840	6.00	20250102	21000	-45.29	20240604	9700	18.45	20241209	1.11	N	081000	1000	142 억	223224	N	N	7	N	N
87	20250110	110625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	-160	5	-1.38	66974490	5771	128.42	11710	12000	11440	15090	8130	11610	11605.35	1.57	-199	12056	11832	11576	11352	11096	11945	11465	142	3480	1000	8350	10	1	14202975	1626	16.26	0.40	12	0.04	704.00	28448.00	21000	20240604	-45.48	9700	20241209	18.04	12000	-4.58	20250110	10840	5.63	20250102	21000	-45.48	20240604	9700	18.04	20241209	1.11	N	081000	1000	142 억	223224	N	N	7	N	N
88	20250110	100623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11560	-50	5	-0.43	45031750	3858	85.85	11710	12000	11440	15090	8130	11610	11672.30	1.57	-483	12056	11832	11576	11352	11096	11945	11465	142	3480	1000	8350	10	1	14202975	1642	16.42	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.95	9700	20241209	19.18	12000	-3.67	20250110	10840	6.64	20250102	21000	-44.95	20240604	9700	19.18	20241209	1.11	N	081000	1000	142 억	223224	N	N	7	N	N
89	20250110	090626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11560	-50	5	-0.43	2792710	240	5.34	11710	11710	11550	15090	8130	11610	11636.29	1.57	-75	12056	11832	11576	11352	11096	11945	11465	142	3480	1000	8350	10	1	14202975	1642	16.42	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.95	9700	20241209	19.18	11800	-2.03	20250109	10840	6.64	20250102	21000	-44.95	20240604	9700	19.18	20241209	1.11	N	081000	1000	142 억	223224	N	N	7	N	N
90	20250109	160621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	100	2	0.87	51586150	4490	42.41	11510	11800	11320	14960	8060	11510	11488.90	1.58	-1339	11796	11652	11446	11302	11096	11725	11375	142	3450	1000	8280	10	1	14202975	1649	16.49	0.41	12	0.03	704.00	28448.00	21000	20240604	-44.71	9700	20241209	19.69	11800	-1.61	20250109	10840	7.10	20250102	21000	-44.71	20240604	9700	19.69	20241209	1.11	N	081000	1000	142 억	224574	N	N	7	N	N
91	20250109	150623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-10	5	-0.09	48560300	4229	39.95	11510	11800	11320	14960	8060	11510	11482.69	1.58	-1184	11796	11652	11446	11302	11096	11725	11375	142	3450	1000	8280	10	1	14202975	1633	16.34	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.24	9700	20241209	18.56	11800	-2.54	20250109	10840	6.09	20250102	21000	-45.24	20240604	9700	18.56	20241209	1.11	N	081000	1000	142 억	224574	N	N	18	N	N
92	20250109	140623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11520	10	2	0.09	44213280	3851	36.37	11510	11800	11320	14960	8060	11510	11480.99	1.58	-1162	11796	11652	11446	11302	11096	11725	11375	142	3450	1000	8280	10	1	14202975	1636	16.36	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.14	9700	20241209	18.76	11800	-2.37	20250109	10840	6.27	20250102	21000	-45.14	20240604	9700	18.76	20241209	1.11	N	081000	1000	142 억	224574	N	N	18	N	N
93	20250109	130622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11370	-140	5	-1.22	19191810	1684	15.91	11510	11510	11320	14960	8060	11510	11396.56	1.58	-590	11796	11652	11446	11302	11096	11725	11375	142	3450	1000	8280	10	1	14202975	1615	16.15	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.86	9700	20241209	17.22	11590	-1.90	20250108	10840	4.89	20250102	21000	-45.86	20240604	9700	17.22	20241209	1.11	N	081000	1000	142 억	224574	N	N	18	N	N
94	20250109	120622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	-150	5	-1.30	14616740	1281	12.10	11510	11510	11360	14960	8060	11510	11410.41	1.58	-428	11796	11652	11446	11302	11096	11725	11375	142	3450	1000	8280	10	1	14202975	1613	16.14	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.90	9700	20241209	17.11	11590	-1.98	20250108	10840	4.80	20250102	21000	-45.90	20240604	9700	17.11	20241209	1.11	N	081000	1000	142 억	224574	N	N	18	N	N
95	20250109	110624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11420	-90	5	-0.78	10940750	958	9.05	11510	11510	11400	14960	8060	11510	11420.41	1.58	-205	11796	11652	11446	11302	11096	11725	11375	142	3450	1000	8280	10	1	14202975	1622	16.22	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.62	9700	20241209	17.73	11590	-1.47	20250108	10840	5.35	20250102	21000	-45.62	20240604	9700	17.73	20241209	1.11	N	081000	1000	142 억	224574	N	N	18	N	N
96	20250109	100623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	-110	5	-0.96	8648290	757	7.15	11510	11510	11400	14960	8060	11510	11424.43	1.58	-197	11796	11652	11446	11302	11096	11725	11375	142	3450	1000	8280	10	1	14202975	1619	16.19	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	11590	-1.64	20250108	10840	5.17	20250102	21000	-45.71	20240604	9700	17.53	20241209	1.11	N	081000	1000	142 억	224574	N	N	18	N	N
97	20250109	090626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11490	-20	5	-0.17	230170	20	0.19	11510	11510	11490	14960	8060	11510	11508.50	1.58	7	11796	11652	11446	11302	11096	11725	11375	142	3450	1000	8280	10	1	14202975	1632	16.32	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.29	9700	20241209	18.45	11590	-0.86	20250108	10840	6.00	20250102	21000	-45.29	20240604	9700	18.45	20241209	1.11	N	081000	1000	142 억	224574	N	N	18	N	N
98	20250108	160617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11510	270	2	2.40	120156800	10581	94.71	11380	11590	11240	14610	7870	11240	11355.90	1.58	597	11586	11412	11316	11142	11046	11365	11095	142	3370	1000	8090	10	1	14202975	1635	16.35	0.40	12	0.07	704.00	28448.00	21000	20240604	-45.19	9700	20241209	18.66	11590	-0.69	20250108	10840	6.18	20250102	21000	-45.19	20240604	9700	18.66	20241209	1.12	N	081000	1000	142 억	224014	N	N	18	N	N
99	20250108	150619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11570	330	2	2.94	112764370	9938	88.95	11380	11590	11240	14610	7870	11240	11346.79	1.58	702	11586	11412	11316	11142	11046	11365	11095	142	3370	1000	8090	10	1	14202975	1643	16.43	0.41	12	0.07	704.00	28448.00	21000	20240604	-44.90	9700	20241209	19.28	11590	-0.17	20250108	10840	6.73	20250102	21000	-44.90	20240604	9700	19.28	20241209	1.12	N	081000	1000	142 억	224014	N	N	21	N	N
100	20250108	140622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	40	2	0.36	48012260	4247	38.01	11380	11380	11240	14610	7870	11240	11304.98	1.58	453	11586	11412	11316	11142	11046	11365	11095	142	3370	1000	8090	10	1	14202975	1602	16.02	0.40	12	0.03	704.00	28448.00	21000	20240604	-46.29	9700	20241209	16.29	11490	-1.83	20250107	10840	4.06	20250102	21000	-46.29	20240604	9700	16.29	20241209	1.12	N	081000	1000	142 억	224014	N	N	21	N	N
101	20250108	130621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	100	2	0.89	32880960	2912	26.07	11380	11380	11240	14610	7870	11240	11291.54	1.58	391	11586	11412	11316	11142	11046	11365	11095	142	3370	1000	8090	10	1	14202975	1611	16.11	0.40	12	0.02	704.00	28448.00	21000	20240604	-46.00	9700	20241209	16.91	11490	-1.31	20250107	10840	4.61	20250102	21000	-46.00	20240604	9700	16.91	20241209	1.12	N	081000	1000	142 억	224014	N	N	21	N	N
102	20250108	120617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	100	2	0.89	31130330	2757	24.68	11380	11380	11240	14610	7870	11240	11291.38	1.58	393	11586	11412	11316	11142	11046	11365	11095	142	3370	1000	8090	10	1	14202975	1611	16.11	0.40	12	0.02	704.00	28448.00	21000	20240604	-46.00	9700	20241209	16.91	11490	-1.31	20250107	10840	4.61	20250102	21000	-46.00	20240604	9700	16.91	20241209	1.12	N	081000	1000	142 억	224014	N	N	21	N	N
103	20250108	110618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	90	2	0.80	23415990	2074	18.56	11380	11380	11240	14610	7870	11240	11290.26	1.58	305	11586	11412	11316	11142	11046	11365	11095	142	3370	1000	8090	10	1	14202975	1609	16.09	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.05	9700	20241209	16.80	11490	-1.39	20250107	10840	4.52	20250102	21000	-46.05	20240604	9700	16.80	20241209	1.12	N	081000	1000	142 억	224014	N	N	21	N	N
104	20250108	100620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11260	20	2	0.18	12159270	1080	9.67	11380	11380	11240	14610	7870	11240	11258.58	1.58	213	11586	11412	11316	11142	11046	11365	11095	142	3370	1000	8090	10	1	14202975	1599	15.99	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.38	9700	20241209	16.08	11490	-2.00	20250107	10840	3.87	20250102	21000	-46.38	20240604	9700	16.08	20241209	1.12	N	081000	1000	142 억	224014	N	N	21	N	N
105	20250108	090620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11380	140	2	1.25	159270	14	0.13	11380	11380	11330	14610	7870	11240	11376.43	1.58	-1	11586	11412	11316	11142	11046	11365	11095	142	3370	1000	8090	10	1	14202975	1616	16.16	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.81	9700	20241209	17.32	11490	-0.96	20250107	10840	4.98	20250102	21000	-45.81	20240604	9700	17.32	20241209	1.12	N	081000	1000	142 억	224014	N	N	21	N	N
106	20250107	160615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11240	-150	5	-1.32	126368330	11171	212.42	11490	11490	11220	14800	7980	11390	11312.24	1.60	-3125	11556	11472	11346	11262	11136	11515	11305	142	3410	1000	8200	10	1	14202975	1596	15.97	0.40	12	0.08	704.00	28448.00	21000	20240604	-46.48	9700	20241209	15.88	11490	-2.18	20250107	10840	3.69	20250102	21000	-46.48	20240604	9700	15.88	20241209	1.12	N	081000	1000	142 억	226710	N	N	21	N	N
107	20250107	150616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11260	-130	5	-1.14	121472890	10736	204.15	11490	11490	11220	14800	7980	11390	11314.54	1.60	-3184	11556	11472	11346	11262	11136	11515	11305	142	3410	1000	8200	10	1	14202975	1599	15.99	0.40	12	0.08	704.00	28448.00	21000	20240604	-46.38	9700	20241209	16.08	11490	-2.00	20250107	10840	3.87	20250102	21000	-46.38	20240604	9700	16.08	20241209	1.12	N	081000	1000	142 억	226710	N	N	0	N	N
108	20250107	140614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	-170	5	-1.49	115766180	10229	194.50	11490	11490	11220	14800	7980	11390	11317.45	1.60	-2739	11556	11472	11346	11262	11136	11515	11305	142	3410	1000	8200	10	1	14202975	1594	15.94	0.39	12	0.07	704.00	28448.00	21000	20240604	-46.57	9700	20241209	15.67	11490	-2.35	20250107	10840	3.51	20250102	21000	-46.57	20240604	9700	15.67	20241209	1.12	N	081000	1000	142 억	226710	N	N	0	N	N
109	20250107	130615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	-120	5	-1.05	92514520	8160	155.16	11490	11490	11250	14800	7980	11390	11337.56	1.60	-3165	11556	11472	11346	11262	11136	11515	11305	142	3410	1000	8200	10	1	14202975	1601	16.01	0.40	12	0.06	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	11490	-1.91	20250107	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.12	N	081000	1000	142 억	226710	N	N	0	N	N
110	20250107	120615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11310	-80	5	-0.70	60779460	5349	101.71	11490	11490	11270	14800	7980	11390	11362.77	1.60	-671	11556	11472	11346	11262	11136	11515	11305	142	3410	1000	8200	10	1	14202975	1606	16.07	0.40	12	0.04	704.00	28448.00	21000	20240604	-46.14	9700	20241209	16.60	11490	-1.57	20250107	10840	4.34	20250102	21000	-46.14	20240604	9700	16.60	20241209	1.12	N	081000	1000	142 억	226710	N	N	0	N	N
111	20250107	110612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	-70	5	-0.61	49968700	4393	83.53	11490	11490	11270	14800	7980	11390	11374.62	1.60	-592	11556	11472	11346	11262	11136	11515	11305	142	3410	1000	8200	10	1	14202975	1608	16.08	0.40	12	0.03	704.00	28448.00	21000	20240604	-46.10	9700	20241209	16.70	11490	-1.48	20250107	10840	4.43	20250102	21000	-46.10	20240604	9700	16.70	20241209	1.12	N	081000	1000	142 억	226710	N	N	0	N	N
112	20250107	100617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-90	5	-0.79	38076970	3340	63.51	11490	11490	11300	14800	7980	11390	11400.29	1.60	-567	11556	11472	11346	11262	11136	11515	11305	142	3410	1000	8200	10	1	14202975	1605	16.05	0.40	12	0.02	704.00	28448.00	21000	20240604	-46.19	9700	20241209	16.49	11490	-1.65	20250107	10840	4.24	20250102	21000	-46.19	20240604	9700	16.49	20241209	1.12	N	081000	1000	142 억	226710	N	N	0	N	N
113	20250107	090617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11470	80	2	0.70	2458280	215	4.09	11490	11490	11360	14800	7980	11390	11433.86	1.60	-14	11556	11472	11346	11262	11136	11515	11305	142	3410	1000	8200	10	1	14202975	1629	16.29	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.38	9700	20241209	18.25	11490	-0.17	20250107	10840	5.81	20250102	21000	-45.38	20240604	9700	18.25	20241209	1.12	N	081000	1000	142 억	226710	N	N	0	N	N
114	20250106	160608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11390	170	2	1.52	59440600	5232	73.29	11230	11430	11220	14580	7860	11220	11360.97	1.59	274	11533	11376	11143	10986	10753	11455	11065	142	3360	1000	8070	10	1	14202975	1618	16.18	0.40	12	0.04	704.00	28448.00	21000	20240604	-45.76	9700	20241209	17.42	11430	-0.35	20250106	10840	5.07	20250102	21000	-45.76	20240604	9700	17.42	20241209	1.11	N	081000	1000	142 억	226453	N	N	3	N	N
115	20250106	150609	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	180	2	1.60	52937750	4661	65.29	11230	11430	11220	14580	7860	11220	11357.59	1.59	375	11533	11376	11143	10986	10753	11455	11065	142	3360	1000	8070	10	1	14202975	1619	16.19	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	11430	-0.26	20250106	10840	5.17	20250102	21000	-45.71	20240604	9700	17.53	20241209	1.11	N	081000	1000	142 억	226453	N	N	3	N	N
116	20250106	140608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	180	2	1.60	41006550	3615	50.64	11230	11430	11220	14580	7860	11220	11343.44	1.59	381	11533	11376	11143	10986	10753	11455	11065	142	3360	1000	8070	10	1	14202975	1619	16.19	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	11430	-0.26	20250106	10840	5.17	20250102	21000	-45.71	20240604	9700	17.53	20241209	1.11	N	081000	1000	142 억	226453	N	N	3	N	N
117	20250106	130606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	180	2	1.60	34834140	3074	43.06	11230	11430	11220	14580	7860	11220	11331.86	1.59	367	11533	11376	11143	10986	10753	11455	11065	142	3360	1000	8070	10	1	14202975	1619	16.19	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	11430	-0.26	20250106	10840	5.17	20250102	21000	-45.71	20240604	9700	17.53	20241209	1.11	N	081000	1000	142 억	226453	N	N	3	N	N
118	20250106	120604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	180	2	1.60	30769430	2717	38.06	11230	11430	11220	14580	7860	11220	11324.78	1.59	352	11533	11376	11143	10986	10753	11455	11065	142	3360	1000	8070	10	1	14202975	1619	16.19	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	11430	-0.26	20250106	10840	5.17	20250102	21000	-45.71	20240604	9700	17.53	20241209	1.11	N	081000	1000	142 억	226453	N	N	3	N	N
119	20250106	110605	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11400	180	2	1.60	27786670	2455	34.39	11230	11430	11220	14580	7860	11220	11318.40	1.59	300	11533	11376	11143	10986	10753	11455	11065	142	3360	1000	8070	10	1	14202975	1619	16.19	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.71	9700	20241209	17.53	11430	-0.26	20250106	10840	5.17	20250102	21000	-45.71	20240604	9700	17.53	20241209	1.11	N	081000	1000	142 억	226453	N	N	3	N	N
120	20250106	100604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11340	120	2	1.07	15368400	1363	19.09	11230	11340	11220	14580	7860	11220	11275.42	1.59	392	11533	11376	11143	10986	10753	11455	11065	142	3360	1000	8070	10	1	14202975	1611	16.11	0.40	12	0.01	704.00	28448.00	21000	20240604	-46.00	9700	20241209	16.91	11340	0.00	20250106	10840	4.61	20250102	21000	-46.00	20240604	9700	16.91	20241209	1.11	N	081000	1000	142 억	226453	N	N	3	N	N
121	20250106	090602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	80	2	0.71	809720	72	1.01	11230	11320	11230	14580	7860	11220	11246.11	1.59	-5	11533	11376	11143	10986	10753	11455	11065	142	3360	1000	8070	10	1	14202975	1605	16.05	0.40	12	0.00	704.00	28448.00	21000	20240604	-46.19	9700	20241209	16.49	11320	-0.18	20250106	10840	4.24	20250102	21000	-46.19	20240604	9700	16.49	20241209	1.11	N	081000	1000	142 억	226453	N	N	3	N	N
122	20250103	160601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11220	320	2	2.94	79929830	7132	61.71	10910	11300	10910	14170	7630	10900	11207.19	1.59	1319	11220	11060	10950	10790	10680	11005	10735	142	3270	1000	7840	10	1	14202975	1594	15.94	0.39	12	0.05	704.00	28448.00	21000	20240604	-46.57	9700	20241209	15.67	11300	-0.71	20250103	10840	3.51	20250102	21000	-46.57	20240604	9700	15.67	20241209	1.14	N	081000	1000	142 억	225121	N	N	3	N	N
123	20250103	150603	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	370	2	3.39	76503350	6827	59.07	10910	11300	10910	14170	7630	10900	11206.00	1.59	1292	11220	11060	10950	10790	10680	11005	10735	142	3270	1000	7840	10	1	14202975	1601	16.01	0.40	12	0.05	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	11300	-0.27	20250103	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.14	N	081000	1000	142 억	225121	N	N	1	N	N
124	20250103	140603	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	330	2	3.03	74402720	6640	57.45	10910	11300	10910	14170	7630	10900	11205.23	1.59	1239	11220	11060	10950	10790	10680	11005	10735	142	3270	1000	7840	10	1	14202975	1595	15.95	0.39	12	0.05	704.00	28448.00	21000	20240604	-46.52	9700	20241209	15.77	11300	-0.62	20250103	10840	3.60	20250102	21000	-46.52	20240604	9700	15.77	20241209	1.14	N	081000	1000	142 억	225121	N	N	1	N	N
125	20250103	130603	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	370	2	3.39	66565500	5943	51.42	10910	11300	10910	14170	7630	10900	11200.66	1.59	1146	11220	11060	10950	10790	10680	11005	10735	142	3270	1000	7840	10	1	14202975	1601	16.01	0.40	12	0.04	704.00	28448.00	21000	20240604	-46.33	9700	20241209	16.19	11300	-0.27	20250103	10840	3.97	20250102	21000	-46.33	20240604	9700	16.19	20241209	1.14	N	081000	1000	142 억	225121	N	N	1	N	N
126	20250103	120601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	350	2	3.21	56420260	5043	43.64	10910	11280	10910	14170	7630	10900	11187.84	1.59	801	11220	11060	10950	10790	10680	11005	10735	142	3270	1000	7840	10	1	14202975	1598	15.98	0.40	12	0.04	704.00	28448.00	21000	20240604	-46.43	9700	20241209	15.98	11280	-0.27	20250103	10840	3.78	20250102	21000	-46.43	20240604	9700	15.98	20241209	1.14	N	081000	1000	142 억	225121	N	N	1	N	N
127	20250103	110602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	300	2	2.75	35001250	3136	27.14	10910	11250	10910	14170	7630	10900	11161.11	1.59	679	11220	11060	10950	10790	10680	11005	10735	142	3270	1000	7840	10	1	14202975	1591	15.91	0.39	12	0.02	704.00	28448.00	21000	20240604	-46.67	9700	20241209	15.46	11250	-0.44	20250103	10840	3.32	20250102	21000	-46.67	20240604	9700	15.46	20241209	1.14	N	081000	1000	142 억	225121	N	N	1	N	N
128	20250103	100600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	350	2	3.21	28222940	2531	21.90	10910	11250	10910	14170	7630	10900	11150.90	1.59	1031	11220	11060	10950	10790	10680	11005	10735	142	3270	1000	7840	10	1	14202975	1598	15.98	0.40	12	0.02	704.00	28448.00	21000	20240604	-46.43	9700	20241209	15.98	11250	0.00	20250103	10840	3.78	20250102	21000	-46.43	20240604	9700	15.98	20241209	1.14	N	081000	1000	142 억	225121	N	N	1	N	N
129	20250103	090602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11020	120	2	1.10	2306170	210	1.82	10910	11020	10910	14170	7630	10900	10981.76	1.59	42	11220	11060	10950	10790	10680	11005	10735	142	3270	1000	7840	10	1	14202975	1565	15.65	0.39	12	0.00	704.00	28448.00	21000	20240604	-47.52	9700	20241209	13.61	11110	-0.81	20250102	10840	1.66	20250102	21000	-47.52	20240604	9700	13.61	20241209	1.14	N	081000	1000	142 억	225121	N	N	1	N	N
130	20250102	160558	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	10	2	0.09	126586560	11554	91.84	11030	11110	10840	14150	7630	10890	10956.08	1.59	-97	11390	11140	10820	10570	10250	11265	10695	142	3260	1000	7840	10	1	14202975	1548	15.48	0.38	12	0.08	704.00	28448.00	21000	20240604	-48.10	9700	20241209	12.37	11110	-1.89	20250102	10840	0.55	20250102	21000	-48.10	20240604	9700	12.37	20241209	1.15	N	081000	1000	142 억	225292	N	N	1	N	N
131	20250102	150559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10930	40	2	0.37	120923640	11035	87.72	11030	11110	10840	14150	7630	10890	10958.19	1.59	255	11390	11140	10820	10570	10250	11265	10695	142	3260	1000	7840	10	1	14202975	1552	15.53	0.38	12	0.08	704.00	28448.00	21000	20240604	-47.95	9700	20241209	12.68	11110	-1.62	20250102	10840	0.83	20250102	21000	-47.95	20240604	9700	12.68	20241209	1.15	N	081000	1000	142 억	225292	N	N	0	N	N
132	20250102	140556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10910	20	2	0.18	100922310	9204	73.16	11030	11110	10840	14150	7630	10890	10965.05	1.59	-855	11390	11140	10820	10570	10250	11265	10695	142	3260	1000	7840	10	1	14202975	1550	15.50	0.38	12	0.06	704.00	28448.00	21000	20240604	-48.05	9700	20241209	12.47	11110	-1.80	20250102	10840	0.65	20250102	21000	-48.05	20240604	9700	12.47	20241209	1.15	N	081000	1000	142 억	225292	N	N	0	N	N
133	20250102	130556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10940	50	2	0.46	91007270	8295	65.94	11030	11110	10840	14150	7630	10890	10971.34	1.59	-1243	11390	11140	10820	10570	10250	11265	10695	142	3260	1000	7840	10	1	14202975	1554	15.54	0.38	12	0.06	704.00	28448.00	21000	20240604	-47.90	9700	20241209	12.78	11110	-1.53	20250102	10840	0.92	20250102	21000	-47.90	20240604	9700	12.78	20241209	1.15	N	081000	1000	142 억	225292	N	N	0	N	N
134	20250102	120555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	10	2	0.09	62351950	5678	45.14	11030	11110	10840	14150	7630	10890	10981.32	1.59	-253	11390	11140	10820	10570	10250	11265	10695	142	3260	1000	7840	10	1	14202975	1548	15.48	0.38	12	0.04	704.00	28448.00	21000	20240604	-48.10	9700	20241209	12.37	11110	-1.89	20250102	10840	0.55	20250102	21000	-48.10	20240604	9700	12.37	20241209	1.15	N	081000	1000	142 억	225292	N	N	0	N	N
135	20250102	110547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10990	100	2	0.92	47977810	4364	34.69	11030	11110	10840	14150	7630	10890	10994.00	1.59	-477	11390	11140	10820	10570	10250	11265	10695	142	3260	1000	7840	10	1	14202975	1561	15.61	0.39	12	0.03	704.00	28448.00	21000	20240604	-47.67	9700	20241209	13.30	11110	-1.08	20250102	10840	1.38	20250102	21000	-47.67	20240604	9700	13.30	20241209	1.15	N	081000	1000	142 억	225292	N	N	0	N	N
136	20250102	100554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10840	-50	5	-0.46	11451550	1045	8.31	11030	11030	10840	14150	7630	10890	10958.42	1.59	-249	11390	11140	10820	10570	10250	11265	10695	142	3260	1000	7840	10	1	14202975	1540	15.40	0.38	12	0.01	704.00	28448.00	21000	20240604	-48.38	9700	20241209	11.75	11030	-1.72	20250102	10840	0.00	20250102	21000	-48.38	20240604	9700	11.75	20241209	1.15	N	081000	1000	142 억	225292	N	N	0	N	N
137	20250102	090549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10890	0	3	0.00	0	0	0.00	0	0	0	14150	7630	10890	0.00	1.59	0	11390	11140	10820	10570	10250	11265	10695	142	3260	1000	7840	10	1	14202975	1547	15.47	0.38	12	0.00	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	0	0.00	0	0	0.00	0	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History