KissMeData/092230/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 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	160737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	300	2	0.57	24951300	473	64.88	52500	53000	52500	68200	36800	52500	52751.16	27.15	-2	53100	52800	52600	52300	52100	52950	52450	211	15700	5000	38850	100	1	4224646	2231	2.66	0.24	12	0.01	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53200	-0.75	20250122	51500	2.52	20250109	61600	-14.29	20240522	49800	6.02	20240125	0.01	N	092230	5000	211 억	1146800	N	N	0	N	N
3	20250124	150737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	300	2	0.57	24106500	457	62.69	52500	53000	52500	68200	36800	52500	52749.45	27.15	-2	53100	52800	52600	52300	52100	52950	52450	211	15700	5000	38850	100	1	4224646	2231	2.66	0.24	12	0.01	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53200	-0.75	20250122	51500	2.52	20250109	61600	-14.29	20240522	49800	6.02	20240125	0.01	N	092230	5000	211 억	1146800	N	N	0	N	N
4	20250124	140736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	300	2	0.57	17860900	339	46.50	52500	53000	52500	68200	36800	52500	52687.02	27.15	-2	53100	52800	52600	52300	52100	52950	52450	211	15700	5000	38850	100	1	4224646	2231	2.66	0.24	12	0.01	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53200	-0.75	20250122	51500	2.52	20250109	61600	-14.29	20240522	49800	6.02	20240125	0.01	N	092230	5000	211 억	1146800	N	N	0	N	N
5	20250124	130737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	200	2	0.38	17808100	338	46.36	52500	53000	52500	68200	36800	52500	52686.69	27.15	-2	53100	52800	52600	52300	52100	52950	52450	211	15700	5000	38850	100	1	4224646	2226	2.65	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53200	-0.94	20250122	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146800	N	N	0	N	N
6	20250124	120734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	200	2	0.38	13958400	265	36.35	52500	52800	52500	68200	36800	52500	52673.21	27.15	-2	53100	52800	52600	52300	52100	52950	52450	211	15700	5000	38850	100	1	4224646	2226	2.65	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53200	-0.94	20250122	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146800	N	N	0	N	N
7	20250124	110736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	100	2	0.19	5526000	105	14.40	52500	52800	52500	68200	36800	52500	52628.57	27.15	-2	53100	52800	52600	52300	52100	52950	52450	211	15700	5000	38850	100	1	4224646	2222	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.61	49800	20240125	5.62	53200	-1.13	20250122	51500	2.14	20250109	61600	-14.61	20240522	49800	5.62	20240125	0.01	N	092230	5000	211 억	1146800	N	N	0	N	N
8	20250124	100733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	200	2	0.38	1317600	25	3.43	52500	52800	52500	68200	36800	52500	52704.00	27.15	0	53100	52800	52600	52300	52100	52950	52450	211	15700	5000	38850	100	1	4224646	2226	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53200	-0.94	20250122	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146800	N	N	0	N	N
9	20250124	090737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	0	3	0.00	52500	1	0.14	52500	52500	52500	68200	36800	52500	52500.00	27.15	0	53100	52800	52600	52300	52100	52950	52450	211	15700	5000	38850	100	1	4224646	2218	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53200	-1.32	20250122	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146800	N	N	0	N	N
10	20250123	160733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	100	2	0.19	38370400	729	34.66	52400	52900	52400	68100	36700	52400	52634.29	27.15	-51	53466	52932	52666	52132	51866	52800	52000	211	15700	5000	38770	100	1	4224646	2218	2.64	0.23	12	0.02	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53200	-1.32	20250122	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146848	N	N	0	N	N
11	20250123	150732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	100	2	0.19	37005400	703	33.43	52400	52900	52400	68100	36700	52400	52639.26	27.15	-38	53466	52932	52666	52132	51866	52800	52000	211	15700	5000	38770	100	1	4224646	2218	2.64	0.23	12	0.02	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53200	-1.32	20250122	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146848	N	N	0	N	N
12	20250123	140732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	100	2	0.19	34642300	658	31.29	52400	52900	52400	68100	36700	52400	52647.87	27.15	-38	53466	52932	52666	52132	51866	52800	52000	211	15700	5000	38770	100	1	4224646	2218	2.64	0.23	12	0.02	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53200	-1.32	20250122	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146848	N	N	0	N	N
13	20250123	130731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	21122300	401	19.07	52400	52900	52400	68100	36700	52400	52674.06	27.15	-54	53466	52932	52666	52132	51866	52800	52000	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53200	-0.94	20250122	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146848	N	N	0	N	N
14	20250123	120733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	14849900	282	13.41	52400	52900	52400	68100	36700	52400	52659.22	27.15	-54	53466	52932	52666	52132	51866	52800	52000	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53200	-0.94	20250122	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146848	N	N	0	N	N
15	20250123	110724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	200	2	0.38	14586400	277	13.17	52400	52900	52400	68100	36700	52400	52658.48	27.15	-54	53466	52932	52666	52132	51866	52800	52000	211	15700	5000	38770	100	1	4224646	2222	2.65	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.61	49800	20240125	5.62	53200	-1.13	20250122	51500	2.14	20250109	61600	-14.61	20240522	49800	5.62	20240125	0.01	N	092230	5000	211 억	1146848	N	N	0	N	N
16	20250123	100731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	100	2	0.19	7102500	135	6.42	52400	52900	52400	68100	36700	52400	52611.11	27.15	-10	53466	52932	52666	52132	51866	52800	52000	211	15700	5000	38770	100	1	4224646	2218	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53200	-1.32	20250122	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146848	N	N	0	N	N
17	20250123	090731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	0	3	0.00	104800	2	0.10	52400	52400	52400	68100	36700	52400	52400.00	27.15	1	53466	52932	52666	52132	51866	52800	52000	211	15700	5000	38770	100	1	4224646	2214	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.94	49800	20240125	5.22	53200	-1.50	20250122	51500	1.75	20250109	61600	-14.94	20240522	49800	5.22	20240125	0.01	N	092230	5000	211 억	1146848	N	N	0	N	N
18	20250122	160726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-400	5	-0.76	110713800	2103	491.36	52800	53200	52400	68600	37000	52800	52645.65	27.15	-39	53266	53032	52766	52532	52266	53150	52650	211	15800	5000	39070	100	1	4224646	2214	2.64	0.23	12	0.05	19882.00	224631.00	61600	20240522	-14.94	49800	20240125	5.22	53200	-1.50	20250122	51500	1.75	20250109	61600	-14.94	20240522	49800	5.22	20240125	0.01	N	092230	5000	211 억	1146887	N	N	1	N	N
19	20250122	150727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	-200	5	-0.38	109036000	2071	483.88	52800	53200	52400	68600	37000	52800	52648.96	27.15	-35	53266	53032	52766	52532	52266	53150	52650	211	15800	5000	39070	100	1	4224646	2222	2.65	0.23	12	0.05	19882.00	224631.00	61600	20240522	-14.61	49800	20240125	5.62	53200	-1.13	20250122	51500	2.14	20250109	61600	-14.61	20240522	49800	5.62	20240125	0.01	N	092230	5000	211 억	1146887	N	N	1	N	N
20	20250122	140725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-300	5	-0.57	77116800	1464	342.06	52800	53200	52500	68600	37000	52800	52675.41	27.15	-35	53266	53032	52766	52532	52266	53150	52650	211	15800	5000	39070	100	1	4224646	2218	2.64	0.23	12	0.03	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53200	-1.32	20250122	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146887	N	N	1	N	N
21	20250122	130727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-300	5	-0.57	64044200	1215	283.88	52800	53200	52500	68600	37000	52800	52711.28	27.15	-49	53266	53032	52766	52532	52266	53150	52650	211	15800	5000	39070	100	1	4224646	2218	2.64	0.23	12	0.03	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53200	-1.32	20250122	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146887	N	N	1	N	N
22	20250122	120725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	-100	5	-0.19	27815100	526	122.90	52800	53200	52700	68600	37000	52800	52880.42	27.15	-20	53266	53032	52766	52532	52266	53150	52650	211	15800	5000	39070	100	1	4224646	2226	2.65	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53200	-0.94	20250122	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146887	N	N	1	N	N
23	20250122	110727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52900	100	2	0.19	13934400	263	61.45	52800	53200	52800	68600	37000	52800	52982.51	27.15	-21	53266	53032	52766	52532	52266	53150	52650	211	15800	5000	39070	100	1	4224646	2235	2.66	0.24	12	0.01	19882.00	224631.00	61600	20240522	-14.12	49800	20240125	6.22	53200	-0.56	20250122	51500	2.72	20250109	61600	-14.12	20240522	49800	6.22	20240125	0.01	N	092230	5000	211 억	1146887	N	N	1	N	N
24	20250122	100727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	0	3	0.00	10756200	203	47.43	52800	53200	52800	68600	37000	52800	52986.21	27.15	-17	53266	53032	52766	52532	52266	53150	52650	211	15800	5000	39070	100	1	4224646	2231	2.66	0.24	12	0.00	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53200	-0.75	20250122	51500	2.52	20250109	61600	-14.29	20240522	49800	6.02	20240125	0.01	N	092230	5000	211 억	1146887	N	N	1	N	N
25	20250122	090728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53200	400	2	0.76	531600	10	2.34	52800	53200	52800	68600	37000	52800	53160.00	27.15	-6	53266	53032	52766	52532	52266	53150	52650	211	15800	5000	39070	100	1	4224646	2248	2.68	0.24	12	0.00	19882.00	224631.00	61600	20240522	-13.64	49800	20240125	6.83	53200	0.00	20250122	51500	3.30	20250109	61600	-13.64	20240522	49800	6.83	20240125	0.01	N	092230	5000	211 억	1146887	N	N	1	N	N
26	20250121	160722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	300	2	0.57	22599900	428	125.15	52500	53000	52500	68200	36800	52500	52803.50	27.15	-11	52900	52700	52500	52300	52100	52600	52200	211	15700	5000	38850	100	1	4224646	2231	2.66	0.24	12	0.01	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53000	0.00	20250102	51500	2.52	20250109	61600	-14.29	20240522	49800	6.02	20240125	0.01	N	092230	5000	211 억	1146898	N	N	1	N	N
27	20250121	150724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53000	500	2	0.95	22229700	421	123.10	52500	53000	52500	68200	36800	52500	52802.14	27.15	-8	52900	52700	52500	52300	52100	52600	52200	211	15700	5000	38850	100	1	4224646	2239	2.67	0.24	12	0.01	19882.00	224631.00	61600	20240522	-13.96	49800	20240125	6.43	53000	0.00	20250102	51500	2.91	20250109	61600	-13.96	20240522	49800	6.43	20240125	0.01	N	092230	5000	211 억	1146898	N	N	2	N	N
28	20250121	140725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	300	2	0.57	12269300	233	68.13	52500	52800	52500	68200	36800	52500	52657.94	27.15	-1	52900	52700	52500	52300	52100	52600	52200	211	15700	5000	38850	100	1	4224646	2231	2.66	0.24	12	0.01	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53000	-0.38	20250102	51500	2.52	20250109	61600	-14.29	20240522	49800	6.02	20240125	0.01	N	092230	5000	211 억	1146898	N	N	2	N	N
29	20250121	130723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	200	2	0.38	6198200	118	34.50	52500	52700	52500	68200	36800	52500	52527.12	27.15	-6	52900	52700	52500	52300	52100	52600	52200	211	15700	5000	38850	100	1	4224646	2226	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53000	-0.57	20250102	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146898	N	N	2	N	N
30	20250121	120715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	200	2	0.38	6040100	115	33.63	52500	52700	52500	68200	36800	52500	52522.61	27.15	-5	52900	52700	52500	52300	52100	52600	52200	211	15700	5000	38850	100	1	4224646	2226	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53000	-0.57	20250102	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146898	N	N	2	N	N
31	20250121	110647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	0	3	0.00	5566700	106	30.99	52500	52600	52500	68200	36800	52500	52516.04	27.15	-5	52900	52700	52500	52300	52100	52600	52200	211	15700	5000	38850	100	1	4224646	2218	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146898	N	N	2	N	N
32	20250121	100643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	100	2	0.19	2573300	49	14.33	52500	52600	52500	68200	36800	52500	52516.33	27.15	-4	52900	52700	52500	52300	52100	52600	52200	211	15700	5000	38850	100	1	4224646	2222	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.61	49800	20240125	5.62	53000	-0.75	20250102	51500	2.14	20250109	61600	-14.61	20240522	49800	5.62	20240125	0.01	N	092230	5000	211 억	1146898	N	N	2	N	N
33	20250121	090724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	0	3	0.00	52500	1	0.29	52500	52500	52500	68200	36800	52500	52500.00	27.15	0	52900	52700	52500	52300	52100	52600	52200	211	15700	5000	38850	100	1	4224646	2218	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146898	N	N	2	N	N
34	20250120	160720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-100	5	-0.19	17948700	342	182.89	52600	52700	52300	68300	36900	52600	52481.58	27.15	-11	52933	52766	52533	52366	52133	52850	52450	211	15700	5000	38920	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146919	N	N	2	N	N
35	20250120	150723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-100	5	-0.19	16740200	319	170.59	52600	52700	52300	68300	36900	52600	52477.12	27.15	0	52933	52766	52533	52366	52133	52850	52450	211	15700	5000	38920	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146919	N	N	1	N	N
36	20250120	140721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-100	5	-0.19	14845400	283	151.34	52600	52600	52300	68300	36900	52600	52457.24	27.15	-10	52933	52766	52533	52366	52133	52850	52450	211	15700	5000	38920	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146919	N	N	1	N	N
37	20250120	130721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-100	5	-0.19	13635900	260	139.04	52600	52600	52300	68300	36900	52600	52445.77	27.15	-9	52933	52766	52533	52366	52133	52850	52450	211	15700	5000	38920	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146919	N	N	1	N	N
38	20250120	120723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-100	5	-0.19	12690100	242	129.41	52600	52600	52300	68300	36900	52600	52438.43	27.15	-9	52933	52766	52533	52366	52133	52850	52450	211	15700	5000	38920	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146919	N	N	1	N	N
39	20250120	110723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-100	5	-0.19	12690100	242	129.41	52600	52600	52300	68300	36900	52600	52438.43	27.15	-9	52933	52766	52533	52366	52133	52850	52450	211	15700	5000	38920	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146919	N	N	1	N	N
40	20250120	100722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-100	5	-0.19	3767800	72	38.50	52600	52600	52300	68300	36900	52600	52330.56	27.15	0	52933	52766	52533	52366	52133	52850	52450	211	15700	5000	38920	100	1	4224646	2218	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146919	N	N	1	N	N
41	20250120	090723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	0	3	0.00	105200	2	1.07	52600	52600	52600	68300	36900	52600	52600.00	27.15	0	52933	52766	52533	52366	52133	52850	52450	211	15700	5000	38920	100	1	4224646	2222	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.61	49800	20240125	5.62	53000	-0.75	20250102	51500	2.14	20250109	61600	-14.61	20240522	49800	5.62	20240125	0.01	N	092230	5000	211 억	1146919	N	N	1	N	N
42	20250117	160721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	300	2	0.57	9825700	187	74.80	52400	52700	52300	67900	36700	52300	52543.85	27.15	-1	52833	52566	52333	52066	51833	52700	52200	211	15600	5000	38700	100	1	4224646	2222	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.61	49800	20240125	5.62	53000	-0.75	20250102	51500	2.14	20250109	61600	-14.61	20240522	49800	5.62	20240125	0.01	N	092230	5000	211 억	1146935	N	N	1	N	N
43	20250117	150722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	300	2	0.57	9457500	180	72.00	52400	52700	52300	67900	36700	52300	52541.67	27.15	-5	52833	52566	52333	52066	51833	52700	52200	211	15600	5000	38700	100	1	4224646	2222	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.61	49800	20240125	5.62	53000	-0.75	20250102	51500	2.14	20250109	61600	-14.61	20240522	49800	5.62	20240125	0.01	N	092230	5000	211 억	1146935	N	N	2	N	N
44	20250117	140722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	200	2	0.38	8460000	161	64.40	52400	52700	52300	67900	36700	52300	52546.58	27.15	-8	52833	52566	52333	52066	51833	52700	52200	211	15600	5000	38700	100	1	4224646	2218	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146935	N	N	2	N	N
45	20250117	130721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	100	2	0.19	7095000	135	54.00	52400	52700	52300	67900	36700	52300	52555.56	27.15	4	52833	52566	52333	52066	51833	52700	52200	211	15600	5000	38700	100	1	4224646	2214	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.94	49800	20240125	5.22	53000	-1.13	20250102	51500	1.75	20250109	61600	-14.94	20240522	49800	5.22	20240125	0.01	N	092230	5000	211 억	1146935	N	N	2	N	N
46	20250117	120723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	200	2	0.38	6832700	130	52.00	52400	52700	52300	67900	36700	52300	52559.23	27.15	1	52833	52566	52333	52066	51833	52700	52200	211	15600	5000	38700	100	1	4224646	2218	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.77	49800	20240125	5.42	53000	-0.94	20250102	51500	1.94	20250109	61600	-14.77	20240522	49800	5.42	20240125	0.01	N	092230	5000	211 억	1146935	N	N	2	N	N
47	20250117	110721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	100	2	0.19	4889400	93	37.20	52400	52700	52400	67900	36700	52300	52574.19	27.15	-1	52833	52566	52333	52066	51833	52700	52200	211	15600	5000	38700	100	1	4224646	2214	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.94	49800	20240125	5.22	53000	-1.13	20250102	51500	1.75	20250109	61600	-14.94	20240522	49800	5.22	20240125	0.01	N	092230	5000	211 억	1146935	N	N	2	N	N
48	20250117	100723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	300	2	0.57	1419200	27	10.80	52400	52700	52400	67900	36700	52300	52562.96	27.15	1	52833	52566	52333	52066	51833	52700	52200	211	15600	5000	38700	100	1	4224646	2222	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.61	49800	20240125	5.62	53000	-0.75	20250102	51500	2.14	20250109	61600	-14.61	20240522	49800	5.62	20240125	0.01	N	092230	5000	211 억	1146935	N	N	2	N	N
49	20250117	090722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	400	2	0.76	210500	4	1.60	52400	52700	52400	67900	36700	52300	52625.00	27.15	0	52833	52566	52333	52066	51833	52700	52200	211	15600	5000	38700	100	1	4224646	2226	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53000	-0.57	20250102	51500	2.33	20250109	61600	-14.45	20240522	49800	5.82	20240125	0.01	N	092230	5000	211 억	1146935	N	N	2	N	N
50	20250116	160717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	400	2	0.77	12129600	232	81.69	52100	52600	52100	67400	36400	51900	52282.76	27.15	-25	52366	52132	51966	51732	51566	52050	51650	211	15500	5000	38400	100	1	4224646	2209	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.10	49800	20240125	5.02	53000	-1.32	20250102	51500	1.55	20250109	61600	-15.10	20240522	49800	5.02	20240125	0.01	N	092230	5000	211 억	1146958	N	N	2	N	N
51	20250116	150644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	400	2	0.77	11815800	226	79.58	52100	52600	52100	67400	36400	51900	52282.30	27.15	-26	52366	52132	51966	51732	51566	52050	51650	211	15500	5000	38400	100	1	4224646	2209	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.10	49800	20240125	5.02	53000	-1.32	20250102	51500	1.55	20250109	61600	-15.10	20240522	49800	5.02	20240125	0.01	N	092230	5000	211 억	1146958	N	N	0	N	N
52	20250116	140720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	300	2	0.58	10194600	195	68.66	52100	52600	52100	67400	36400	51900	52280.00	27.15	-26	52366	52132	51966	51732	51566	52050	51650	211	15500	5000	38400	100	1	4224646	2205	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.26	49800	20240125	4.82	53000	-1.51	20250102	51500	1.36	20250109	61600	-15.26	20240522	49800	4.82	20240125	0.01	N	092230	5000	211 억	1146958	N	N	0	N	N
53	20250116	130720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	400	2	0.77	7313000	140	49.30	52100	52600	52100	67400	36400	51900	52235.71	27.15	-19	52366	52132	51966	51732	51566	52050	51650	211	15500	5000	38400	100	1	4224646	2209	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.10	49800	20240125	5.02	53000	-1.32	20250102	51500	1.55	20250109	61600	-15.10	20240522	49800	5.02	20240125	0.01	N	092230	5000	211 억	1146958	N	N	0	N	N
54	20250116	120719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	400	2	0.77	5846800	112	39.44	52100	52300	52100	67400	36400	51900	52203.57	27.15	-19	52366	52132	51966	51732	51566	52050	51650	211	15500	5000	38400	100	1	4224646	2209	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.10	49800	20240125	5.02	53000	-1.32	20250102	51500	1.55	20250109	61600	-15.10	20240522	49800	5.02	20240125	0.01	N	092230	5000	211 억	1146958	N	N	0	N	N
55	20250116	110721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	400	2	0.77	4227500	81	28.52	52100	52300	52100	67400	36400	51900	52191.36	27.15	-19	52366	52132	51966	51732	51566	52050	51650	211	15500	5000	38400	100	1	4224646	2209	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.10	49800	20240125	5.02	53000	-1.32	20250102	51500	1.55	20250109	61600	-15.10	20240522	49800	5.02	20240125	0.01	N	092230	5000	211 억	1146958	N	N	0	N	N
56	20250116	100720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	300	2	0.58	2712400	52	18.31	52100	52200	52100	67400	36400	51900	52161.54	27.15	-14	52366	52132	51966	51732	51566	52050	51650	211	15500	5000	38400	100	1	4224646	2205	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.26	49800	20240125	4.82	53000	-1.51	20250102	51500	1.36	20250109	61600	-15.26	20240522	49800	4.82	20240125	0.01	N	092230	5000	211 억	1146958	N	N	0	N	N
57	20250116	090722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52100	200	2	0.39	52100	1	0.35	52100	52100	52100	67400	36400	51900	52100.00	27.15	0	52366	52132	51966	51732	51566	52050	51650	211	15500	5000	38400	100	1	4224646	2201	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.42	49800	20240125	4.62	53000	-1.70	20250102	51500	1.17	20250109	61600	-15.42	20240522	49800	4.62	20240125	0.01	N	092230	5000	211 억	1146958	N	N	0	N	N
58	20250115	160718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	14762200	284	138.54	52200	52200	51800	67400	36400	51900	51979.58	27.15	-45	52233	52066	51933	51766	51633	52000	51700	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146978	N	N	1	N	N
59	20250115	150719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	100	2	0.19	13360500	257	125.37	52200	52200	51800	67400	36400	51900	51986.38	27.15	-21	52233	52066	51933	51766	51633	52000	51700	211	15500	5000	38400	100	1	4224646	2197	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146978	N	N	1	N	N
60	20250115	140712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	10246600	197	96.10	52200	52200	51900	67400	36400	51900	52013.20	27.15	-19	52233	52066	51933	51766	51633	52000	51700	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146978	N	N	1	N	N
61	20250115	130719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	100	2	0.19	7909500	152	74.15	52200	52200	51900	67400	36400	51900	52036.18	27.15	-15	52233	52066	51933	51766	51633	52000	51700	211	15500	5000	38400	100	1	4224646	2197	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146978	N	N	1	N	N
62	20250115	120707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	100	2	0.19	4058900	78	38.05	52200	52200	51900	67400	36400	51900	52037.18	27.15	-14	52233	52066	51933	51766	51633	52000	51700	211	15500	5000	38400	100	1	4224646	2197	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146978	N	N	1	N	N
63	20250115	110719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	100	2	0.19	3954900	76	37.07	52200	52200	51900	67400	36400	51900	52038.16	27.15	-13	52233	52066	51933	51766	51633	52000	51700	211	15500	5000	38400	100	1	4224646	2197	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146978	N	N	1	N	N
64	20250115	100718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52100	200	2	0.39	3330900	64	31.22	52200	52200	51900	67400	36400	51900	52045.31	27.15	-13	52233	52066	51933	51766	51633	52000	51700	211	15500	5000	38400	100	1	4224646	2201	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.42	49700	20240108	4.83	53000	-1.70	20250102	51500	1.17	20250109	61600	-15.42	20240522	49800	4.62	20240125	0.01	N	092230	5000	211 억	1146978	N	N	1	N	N
65	20250115	090721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	300	2	0.58	104400	2	0.98	52200	52200	52200	67400	36400	51900	52200.00	27.15	0	52233	52066	51933	51766	51633	52000	51700	211	15500	5000	38400	100	1	4224646	2205	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	51500	1.36	20250109	61600	-15.26	20240522	49800	4.82	20240125	0.01	N	092230	5000	211 억	1146978	N	N	1	N	N
66	20250114	160704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	10635400	205	80.08	52100	52100	51800	67400	36400	51900	51880.00	27.15	-12	52433	52166	51933	51666	51433	52150	51650	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146981	N	N	1	N	N
67	20250114	150715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	10012600	193	75.39	52100	52100	51800	67400	36400	51900	51878.76	27.15	-5	52433	52166	51933	51666	51433	52150	51650	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146981	N	N	3	N	N
68	20250114	140714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	9752900	188	73.44	52100	52100	51800	67400	36400	51900	51877.13	27.15	-2	52433	52166	51933	51666	51433	52150	51650	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146981	N	N	3	N	N
69	20250114	130714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	100	2	0.19	7054100	136	53.12	52100	52100	51800	67400	36400	51900	51868.38	27.15	-2	52433	52166	51933	51666	51433	52150	51650	211	15500	5000	38400	100	1	4224646	2197	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146981	N	N	3	N	N
70	20250114	120711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	4930100	95	37.11	52100	52100	51800	67400	36400	51900	51895.79	27.15	-2	52433	52166	51933	51666	51433	52150	51650	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146981	N	N	3	N	N
71	20250114	110712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	3374800	65	25.39	52100	52100	51900	67400	36400	51900	51920.00	27.15	-2	52433	52166	51933	51666	51433	52150	51650	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146981	N	N	3	N	N
72	20250114	100710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	1869700	36	14.06	52100	52100	51900	67400	36400	51900	51936.11	27.15	-2	52433	52166	51933	51666	51433	52150	51650	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146981	N	N	3	N	N
73	20250114	090713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52100	200	2	0.39	52100	1	0.39	52100	52100	52100	67400	36400	51900	52100.00	27.15	0	52433	52166	51933	51666	51433	52150	51650	211	15500	5000	38400	100	1	4224646	2201	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.42	49700	20240108	4.83	53000	-1.70	20250102	51500	1.17	20250109	61600	-15.42	20240522	49800	4.62	20240125	0.01	N	092230	5000	211 억	1146981	N	N	3	N	N
74	20250113	160704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	100	2	0.19	13267200	256	72.11	51900	52200	51700	67300	36300	51800	51825.00	27.15	-4	52400	52100	51900	51600	51400	52000	51500	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146985	N	N	3	N	N
75	20250113	150707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	100	2	0.19	12281100	237	66.76	51900	52200	51700	67300	36300	51800	51818.99	27.15	-2	52400	52100	51900	51600	51400	52000	51500	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146985	N	N	2	N	N
76	20250113	140659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51800	0	3	0.00	11607800	224	63.10	51900	52200	51700	67300	36300	51800	51820.54	27.15	-2	52400	52100	51900	51600	51400	52000	51500	211	15500	5000	38330	100	1	4224646	2188	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.91	49700	20240108	4.23	53000	-2.26	20250102	51500	0.58	20250109	61600	-15.91	20240522	49800	4.02	20240125	0.01	N	092230	5000	211 억	1146985	N	N	2	N	N
77	20250113	130658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	100	2	0.19	11296500	218	61.41	51900	52200	51700	67300	36300	51800	51818.81	27.15	-2	52400	52100	51900	51600	51400	52000	51500	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146985	N	N	2	N	N
78	20250113	120700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51800	0	3	0.00	8709200	168	47.32	51900	52200	51800	67300	36300	51800	51840.48	27.15	-2	52400	52100	51900	51600	51400	52000	51500	211	15500	5000	38330	100	1	4224646	2188	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.91	49700	20240108	4.23	53000	-2.26	20250102	51500	0.58	20250109	61600	-15.91	20240522	49800	4.02	20240125	0.01	N	092230	5000	211 억	1146985	N	N	2	N	N
79	20250113	110659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	100	2	0.19	4303600	83	23.38	51900	52200	51800	67300	36300	51800	51850.60	27.15	-2	52400	52100	51900	51600	51400	52000	51500	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146985	N	N	2	N	N
80	20250113	100658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51800	0	3	0.00	1762500	34	9.58	51900	52200	51800	67300	36300	51800	51838.24	27.15	1	52400	52100	51900	51600	51400	52000	51500	211	15500	5000	38330	100	1	4224646	2188	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.91	49700	20240108	4.23	53000	-2.26	20250102	51500	0.58	20250109	61600	-15.91	20240522	49800	4.02	20240125	0.01	N	092230	5000	211 억	1146985	N	N	2	N	N
81	20250113	090703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	100	2	0.19	103800	2	0.56	51900	51900	51900	67300	36300	51800	51900.00	27.15	1	52400	52100	51900	51600	51400	52000	51500	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146985	N	N	2	N	N
82	20250110	160645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51800	0	3	0.00	18446600	355	8.11	51900	52200	51700	67300	36300	51800	51962.25	27.15	-27	52400	52100	51800	51500	51200	51950	51350	211	15500	5000	38330	100	1	4224646	2188	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.91	49700	20240108	4.23	53000	-2.26	20250102	51500	0.58	20250109	61600	-15.91	20240522	49800	4.02	20240125	0.01	N	092230	5000	211 억	1146939	N	N	2	N	N
83	20250110	150652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	200	2	0.39	16268100	313	7.15	51900	52200	51700	67300	36300	51800	51974.76	27.15	-33	52400	52100	51800	51500	51200	51950	51350	211	15500	5000	38330	100	1	4224646	2197	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146939	N	N	0	N	N
84	20250110	140657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	100	2	0.19	12419200	239	5.46	51900	52100	51700	67300	36300	51800	51963.18	27.15	-40	52400	52100	51800	51500	51200	51950	51350	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146939	N	N	0	N	N
85	20250110	130654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	200	2	0.39	12055700	232	5.30	51900	52100	51700	67300	36300	51800	51964.22	27.15	-42	52400	52100	51800	51500	51200	51950	51350	211	15500	5000	38330	100	1	4224646	2197	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146939	N	N	0	N	N
86	20250110	120655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52100	300	2	0.58	10082400	194	4.43	51900	52100	51700	67300	36300	51800	51971.13	27.15	-50	52400	52100	51800	51500	51200	51950	51350	211	15500	5000	38330	100	1	4224646	2201	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.42	49700	20240108	4.83	53000	-1.70	20250102	51500	1.17	20250109	61600	-15.42	20240522	49800	4.62	20240125	0.01	N	092230	5000	211 억	1146939	N	N	0	N	N
87	20250110	110654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	200	2	0.39	8884200	171	3.90	51900	52100	51700	67300	36300	51800	51954.39	27.15	-51	52400	52100	51800	51500	51200	51950	51350	211	15500	5000	38330	100	1	4224646	2197	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146939	N	N	0	N	N
88	20250110	100652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	100	2	0.19	3006700	58	1.32	51900	51900	51700	67300	36300	51800	51839.66	27.15	-13	52400	52100	51800	51500	51200	51950	51350	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146939	N	N	0	N	N
89	20250110	090656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51800	0	3	0.00	570600	11	0.25	51900	51900	51800	67300	36300	51800	51872.73	27.15	-8	52400	52100	51800	51500	51200	51950	51350	211	15500	5000	38330	100	1	4224646	2188	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.91	49700	20240108	4.23	53000	-2.26	20250102	51500	0.58	20250109	61600	-15.91	20240522	49800	4.02	20240125	0.01	N	092230	5000	211 억	1146939	N	N	0	N	N
90	20250109	160650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51800	-100	5	-0.19	226637600	4380	357.84	52000	52100	51500	67400	36400	51900	51743.74	27.15	-8	52766	52332	52066	51632	51366	52200	51500	211	15500	5000	38400	100	1	4224646	2188	2.61	0.23	12	0.10	19882.00	224631.00	61600	20240522	-15.91	49700	20240108	4.23	53000	-2.26	20250102	51500	0.58	20250109	61600	-15.91	20240522	49800	4.02	20240125	0.01	N	092230	5000	211 억	1146938	N	N	3	N	N
91	20250109	150653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	100	2	0.19	225912400	4366	356.70	52000	52100	51500	67400	36400	51900	51743.56	27.15	4	52766	52332	52066	51632	51366	52200	51500	211	15500	5000	38400	100	1	4224646	2197	2.62	0.23	12	0.10	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146938	N	N	3	N	N
92	20250109	140651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	100	2	0.19	193204200	3737	305.31	52000	52000	51500	67400	36400	51900	51700.35	27.15	118	52766	52332	52066	51632	51366	52200	51500	211	15500	5000	38400	100	1	4224646	2197	2.62	0.23	12	0.09	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51500	0.97	20250109	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146938	N	N	3	N	N
93	20250109	130651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	0	3	0.00	141072500	2734	223.37	52000	52000	51500	67400	36400	51900	51599.31	27.15	942	52766	52332	52066	51632	51366	52200	51500	211	15500	5000	38400	100	1	4224646	2193	2.61	0.23	12	0.06	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51500	0.78	20250109	61600	-15.75	20240522	49800	4.22	20240125	0.01	N	092230	5000	211 억	1146938	N	N	3	N	N
94	20250109	120651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51800	-100	5	-0.19	133967200	2597	212.17	52000	52000	51500	67400	36400	51900	51585.37	27.15	1052	52766	52332	52066	51632	51366	52200	51500	211	15500	5000	38400	100	1	4224646	2188	2.61	0.23	12	0.06	19882.00	224631.00	61600	20240522	-15.91	49700	20240108	4.23	53000	-2.26	20250102	51500	0.58	20250109	61600	-15.91	20240522	49800	4.02	20240125	0.01	N	092230	5000	211 억	1146938	N	N	3	N	N
95	20250109	110654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51600	-300	5	-0.58	119244800	2312	188.89	52000	52000	51500	67400	36400	51900	51576.47	27.15	1052	52766	52332	52066	51632	51366	52200	51500	211	15500	5000	38400	100	1	4224646	2180	2.60	0.23	12	0.05	19882.00	224631.00	61600	20240522	-16.23	49700	20240108	3.82	53000	-2.64	20250102	51500	0.19	20250109	61600	-16.23	20240522	49800	3.61	20240125	0.01	N	092230	5000	211 억	1146938	N	N	3	N	N
96	20250109	100652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51700	-200	5	-0.39	99222900	1924	157.19	52000	52000	51500	67400	36400	51900	51571.15	27.15	1052	52766	52332	52066	51632	51366	52200	51500	211	15500	5000	38400	100	1	4224646	2184	2.60	0.23	12	0.05	19882.00	224631.00	61600	20240522	-16.07	49700	20240108	4.02	53000	-2.45	20250102	51500	0.39	20250109	61600	-16.07	20240522	49800	3.82	20240125	0.01	N	092230	5000	211 억	1146938	N	N	3	N	N
97	20250109	090655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	100	2	0.19	884000	17	1.39	52000	52000	52000	67400	36400	51900	52000.00	27.15	0	52766	52332	52066	51632	51366	52200	51500	211	15500	5000	38400	100	1	4224646	2197	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51800	0.39	20250108	61600	-15.58	20240522	49800	4.42	20240125	0.01	N	092230	5000	211 억	1146938	N	N	3	N	N
98	20250108	160645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	-300	5	-0.57	63626500	1223	214.94	52500	52500	51800	67800	36600	52200	52024.94	27.15	47	53133	52666	52333	51866	51533	52600	51800	211	15600	5000	38620	100	1	4224646	2193	2.61	0.23	12	0.03	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	53000	-2.08	20250102	51800	0.19	20250108	61600	-15.75	20240522	49700	4.43	20240108	0.01	N	092230	5000	211 억	1146999	N	N	3	N	N
99	20250108	150648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	-200	5	-0.38	61602300	1184	208.08	52500	52500	51800	67800	36600	52200	52028.97	27.15	73	53133	52666	52333	51866	51533	52600	51800	211	15600	5000	38620	100	1	4224646	2197	2.62	0.23	12	0.03	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	53000	-1.89	20250102	51800	0.39	20250108	61600	-15.58	20240522	49700	4.63	20240108	0.01	N	092230	5000	211 억	1146999	N	N	0	N	N
100	20250108	140651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	0	3	0.00	19760900	378	66.43	52500	52500	52100	67800	36600	52200	52277.51	27.15	-22	53133	52666	52333	51866	51533	52600	51800	211	15600	5000	38620	100	1	4224646	2205	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250106	61600	-15.26	20240522	49700	5.03	20240108	0.01	N	092230	5000	211 억	1146999	N	N	0	N	N
101	20250108	130650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	200	2	0.38	18611800	356	62.57	52500	52500	52100	67800	36600	52200	52280.34	27.15	-22	53133	52666	52333	51866	51533	52600	51800	211	15600	5000	38620	100	1	4224646	2214	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52000	0.77	20250106	61600	-14.94	20240522	49700	5.43	20240108	0.01	N	092230	5000	211 억	1146999	N	N	0	N	N
102	20250108	120646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	0	3	0.00	14958300	286	50.26	52500	52500	52100	67800	36600	52200	52301.75	27.15	-22	53133	52666	52333	51866	51533	52600	51800	211	15600	5000	38620	100	1	4224646	2205	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250106	61600	-15.26	20240522	49700	5.03	20240108	0.01	N	092230	5000	211 억	1146999	N	N	0	N	N
103	20250108	110647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	0	3	0.00	6910500	132	23.20	52500	52500	52200	67800	36600	52200	52352.27	27.15	-22	53133	52666	52333	51866	51533	52600	51800	211	15600	5000	38620	100	1	4224646	2205	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250106	61600	-15.26	20240522	49700	5.03	20240108	0.01	N	092230	5000	211 억	1146999	N	N	0	N	N
104	20250108	100648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	200	2	0.38	5081100	97	17.05	52500	52500	52200	67800	36600	52200	52382.47	27.15	-20	53133	52666	52333	51866	51533	52600	51800	211	15600	5000	38620	100	1	4224646	2214	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52000	0.77	20250106	61600	-14.94	20240522	49700	5.43	20240108	0.01	N	092230	5000	211 억	1146999	N	N	0	N	N
105	20250108	090649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	0	3	0.00	1309500	25	4.39	52500	52500	52200	67800	36600	52200	52380.00	27.15	-5	53133	52666	52333	51866	51533	52600	51800	211	15600	5000	38620	100	1	4224646	2205	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250106	61600	-15.26	20240522	49700	5.03	20240108	0.01	N	092230	5000	211 억	1146999	N	N	0	N	N
106	20250107	160643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	0	3	0.00	29499400	565	69.16	52200	52800	52000	67800	36600	52200	52211.33	27.15	-125	53266	52732	52366	51832	51466	52550	51650	211	15600	5000	38620	100	1	4224646	2205	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250107	61600	-15.26	20240522	49700	5.03	20240108	0.01	N	092230	5000	211 억	1147095	N	N	0	N	N
107	20250107	150644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52100	-100	5	-0.19	27674600	530	64.87	52200	52800	52000	67800	36600	52200	52216.23	27.15	-142	53266	52732	52366	51832	51466	52550	51650	211	15600	5000	38620	100	1	4224646	2201	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.42	49700	20240108	4.83	53000	-1.70	20250102	52000	0.19	20250107	61600	-15.42	20240522	49700	4.83	20240108	0.01	N	092230	5000	211 억	1147095	N	N	0	N	N
108	20250107	140642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	0	3	0.00	18720200	358	43.82	52200	52800	52100	67800	36600	52200	52291.06	27.15	-129	53266	52732	52366	51832	51466	52550	51650	211	15600	5000	38620	100	1	4224646	2205	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250106	61600	-15.26	20240522	49700	5.03	20240108	0.01	N	092230	5000	211 억	1147095	N	N	0	N	N
109	20250107	130642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	100	2	0.19	17519700	335	41.00	52200	52800	52200	67800	36600	52200	52297.61	27.15	-114	53266	52732	52366	51832	51466	52550	51650	211	15600	5000	38620	100	1	4224646	2209	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.10	49700	20240108	5.23	53000	-1.32	20250102	52000	0.58	20250106	61600	-15.10	20240522	49700	5.23	20240108	0.01	N	092230	5000	211 억	1147095	N	N	0	N	N
110	20250107	120643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	0	3	0.00	14906100	285	34.88	52200	52800	52200	67800	36600	52200	52302.11	27.15	-77	53266	52732	52366	51832	51466	52550	51650	211	15600	5000	38620	100	1	4224646	2205	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250106	61600	-15.26	20240522	49700	5.03	20240108	0.01	N	092230	5000	211 억	1147095	N	N	0	N	N
111	20250107	110640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	0	3	0.00	8583500	164	20.07	52200	52800	52200	67800	36600	52200	52338.41	27.15	-52	53266	52732	52366	51832	51466	52550	51650	211	15600	5000	38620	100	1	4224646	2205	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250106	61600	-15.26	20240522	49700	5.03	20240108	0.01	N	092230	5000	211 억	1147095	N	N	0	N	N
112	20250107	100645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	100	2	0.19	5761200	110	13.46	52200	52800	52200	67800	36600	52200	52374.55	27.15	-40	53266	52732	52366	51832	51466	52550	51650	211	15600	5000	38620	100	1	4224646	2209	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.10	49700	20240108	5.23	53000	-1.32	20250102	52000	0.58	20250106	61600	-15.10	20240522	49700	5.23	20240108	0.01	N	092230	5000	211 억	1147095	N	N	0	N	N
113	20250107	090646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	600	2	1.15	2038300	39	4.77	52200	52800	52200	67800	36600	52200	52264.10	27.15	-1	53266	52732	52366	51832	51466	52550	51650	211	15600	5000	38620	100	1	4224646	2231	2.66	0.24	12	0.00	19882.00	224631.00	61600	20240522	-14.29	49700	20240108	6.24	53000	-0.38	20250102	52000	1.54	20250106	61600	-14.29	20240522	49700	6.24	20240108	0.01	N	092230	5000	211 억	1147095	N	N	0	N	N
114	20250106	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	-200	5	-0.38	42756200	817	132.63	52800	52900	52000	68100	36700	52400	52333.33	27.16	-185	53000	52700	52500	52200	52000	52600	52100	211	15700	5000	38770	100	1	4224646	2205	2.63	0.23	12	0.02	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	53000	-1.51	20250102	52000	0.38	20250106	61600	-15.26	20240522	49700	5.03	20240108	0.02	N	092230	5000	211 억	1147268	N	N	0	N	N
115	20250106	150637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	-100	5	-0.19	40092500	766	124.35	52800	52900	52000	68100	36700	52400	52340.08	27.16	-162	53000	52700	52500	52200	52000	52600	52100	211	15700	5000	38770	100	1	4224646	2209	2.63	0.23	12	0.02	19882.00	224631.00	61600	20240522	-15.10	49700	20240108	5.23	53000	-1.32	20250102	52000	0.58	20250106	61600	-15.10	20240522	49700	5.23	20240108	0.02	N	092230	5000	211 억	1147268	N	N	0	N	N
116	20250106	140636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	100	2	0.19	28831900	550	89.29	52800	52900	52300	68100	36700	52400	52421.64	27.16	-174	53000	52700	52500	52200	52000	52600	52100	211	15700	5000	38770	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49700	20240108	5.63	53000	-0.94	20250102	52300	0.38	20250106	61600	-14.77	20240522	49700	5.63	20240108	0.02	N	092230	5000	211 억	1147268	N	N	0	N	N
117	20250106	130634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	0	3	0.00	19400200	370	60.06	52800	52900	52300	68100	36700	52400	52432.97	27.16	-91	53000	52700	52500	52200	52000	52600	52100	211	15700	5000	38770	100	1	4224646	2214	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52300	0.19	20250106	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1147268	N	N	0	N	N
118	20250106	120632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	-100	5	-0.19	15946900	304	49.35	52800	52900	52300	68100	36700	52400	52456.91	27.16	-92	53000	52700	52500	52200	52000	52600	52100	211	15700	5000	38770	100	1	4224646	2209	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.10	49700	20240108	5.23	53000	-1.32	20250102	52300	0.00	20250106	61600	-15.10	20240522	49700	5.23	20240108	0.02	N	092230	5000	211 억	1147268	N	N	0	N	N
119	20250106	110632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	100	2	0.19	8172300	156	25.32	52800	52900	52300	68100	36700	52400	52386.54	27.16	-48	53000	52700	52500	52200	52000	52600	52100	211	15700	5000	38770	100	1	4224646	2218	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.77	49700	20240108	5.63	53000	-0.94	20250102	52300	0.38	20250106	61600	-14.77	20240522	49700	5.63	20240108	0.02	N	092230	5000	211 억	1147268	N	N	0	N	N
120	20250106	100632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	-100	5	-0.19	6284900	120	19.48	52800	52900	52300	68100	36700	52400	52374.17	27.16	-49	53000	52700	52500	52200	52000	52600	52100	211	15700	5000	38770	100	1	4224646	2209	2.63	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.10	49700	20240108	5.23	53000	-1.32	20250102	52300	0.00	20250106	61600	-15.10	20240522	49700	5.23	20240108	0.02	N	092230	5000	211 억	1147268	N	N	0	N	N
121	20250106	090630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52900	500	2	0.95	211300	4	0.65	52800	52900	52800	68100	36700	52400	52825.00	27.16	0	53000	52700	52500	52200	52000	52600	52100	211	15700	5000	38770	100	1	4224646	2235	2.66	0.24	12	0.00	19882.00	224631.00	61600	20240522	-14.12	49700	20240108	6.44	53000	-0.19	20250102	52300	1.15	20250103	61600	-14.12	20240522	49700	6.44	20240108	0.02	N	092230	5000	211 억	1147268	N	N	0	N	N
122	20250103	160628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-100	5	-0.19	32301300	616	39.09	52800	52800	52300	68200	36800	52500	52437.18	27.16	-249	53166	52832	52666	52332	52166	52750	52250	211	15700	5000	38850	100	1	4224646	2214	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52300	0.19	20250103	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1147381	N	N	0	N	N
123	20250103	150631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	0	3	0.00	31357200	598	37.94	52800	52800	52300	68200	36800	52500	52436.79	27.16	-240	53166	52832	52666	52332	52166	52750	52250	211	15700	5000	38850	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49700	20240108	5.63	53000	-0.94	20250102	52300	0.38	20250103	61600	-14.77	20240522	49700	5.63	20240108	0.02	N	092230	5000	211 억	1147381	N	N	0	N	N
124	20250103	140630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-100	5	-0.19	29677200	566	35.91	52800	52800	52300	68200	36800	52500	52433.22	27.16	-225	53166	52832	52666	52332	52166	52750	52250	211	15700	5000	38850	100	1	4224646	2214	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52300	0.19	20250103	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1147381	N	N	0	N	N
125	20250103	130630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-100	5	-0.19	29624800	565	35.85	52800	52800	52300	68200	36800	52500	52433.27	27.16	-225	53166	52832	52666	52332	52166	52750	52250	211	15700	5000	38850	100	1	4224646	2214	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52300	0.19	20250103	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1147381	N	N	0	N	N
126	20250103	120628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-100	5	-0.19	26216700	500	31.73	52800	52800	52300	68200	36800	52500	52433.40	27.16	-174	53166	52832	52666	52332	52166	52750	52250	211	15700	5000	38850	100	1	4224646	2214	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52300	0.19	20250103	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1147381	N	N	0	N	N
127	20250103	110630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-100	5	-0.19	24067700	459	29.12	52800	52800	52300	68200	36800	52500	52435.08	27.16	-136	53166	52832	52666	52332	52166	52750	52250	211	15700	5000	38850	100	1	4224646	2214	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52300	0.19	20250103	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1147381	N	N	0	N	N
128	20250103	100627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-100	5	-0.19	7973100	152	9.64	52800	52800	52300	68200	36800	52500	52454.61	27.16	-36	53166	52832	52666	52332	52166	52750	52250	211	15700	5000	38850	100	1	4224646	2214	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52300	0.19	20250103	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1147381	N	N	0	N	N
129	20250103	090629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-100	5	-0.19	316400	6	0.38	52800	52800	52400	68200	36800	52500	52733.33	27.16	-5	53166	52832	52666	52332	52166	52750	52250	211	15700	5000	38850	100	1	4224646	2214	2.64	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	53000	-1.13	20250102	52400	0.00	20250103	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1147381	N	N	0	N	N
130	20250102	160624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-200	5	-0.38	83005400	1576	60.78	52700	53000	52500	68500	36900	52700	52668.40	27.17	-258	54366	53532	52666	51832	50966	53950	52250	211	15800	5000	38990	100	1	4224646	2218	2.64	0.23	12	0.04	19882.00	224631.00	61600	20240522	-14.77	49700	20240108	5.63	53000	-0.94	20250102	52500	0.00	20250102	61600	-14.77	20240522	49700	5.63	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
131	20250102	150626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	-100	5	-0.19	81743700	1552	59.85	52700	53000	52500	68500	36900	52700	52669.91	27.17	-237	54366	53532	52666	51832	50966	53950	52250	211	15800	5000	38990	100	1	4224646	2222	2.65	0.23	12	0.04	19882.00	224631.00	61600	20240522	-14.61	49700	20240108	5.84	53000	-0.75	20250102	52500	0.19	20250102	61600	-14.61	20240522	49700	5.84	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
132	20250102	140623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-200	5	-0.38	80639100	1531	59.04	52700	53000	52500	68500	36900	52700	52670.87	27.17	-236	54366	53532	52666	51832	50966	53950	52250	211	15800	5000	38990	100	1	4224646	2218	2.64	0.23	12	0.04	19882.00	224631.00	61600	20240522	-14.77	49700	20240108	5.63	53000	-0.94	20250102	52500	0.00	20250102	61600	-14.77	20240522	49700	5.63	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
133	20250102	130623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	0	3	0.00	53897000	1022	39.41	52700	53000	52500	68500	36900	52700	52736.79	27.17	-32	54366	53532	52666	51832	50966	53950	52250	211	15800	5000	38990	100	1	4224646	2226	2.65	0.23	12	0.02	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	53000	-0.57	20250102	52500	0.38	20250102	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
134	20250102	120622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	-100	5	-0.19	51901300	984	37.95	52700	53000	52600	68500	36900	52700	52745.22	27.17	-33	54366	53532	52666	51832	50966	53950	52250	211	15800	5000	38990	100	1	4224646	2222	2.65	0.23	12	0.02	19882.00	224631.00	61600	20240522	-14.61	49700	20240108	5.84	53000	-0.75	20250102	52600	0.00	20250102	61600	-14.61	20240522	49700	5.84	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
135	20250102	110613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	0	3	0.00	38565100	731	28.19	52700	53000	52600	68500	36900	52700	52756.63	27.17	-4	54366	53532	52666	51832	50966	53950	52250	211	15800	5000	38990	100	1	4224646	2226	2.65	0.23	12	0.02	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	53000	-0.57	20250102	52600	0.19	20250102	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
136	20250102	100620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52900	200	2	0.38	2007600	38	1.47	52700	52900	52700	68500	36900	52700	52831.58	27.17	24	54366	53532	52666	51832	50966	53950	52250	211	15800	5000	38990	100	1	4224646	2235	2.66	0.24	12	0.00	19882.00	224631.00	61600	20240522	-14.12	49700	20240108	6.44	52900	0.00	20250102	52700	0.38	20250102	61600	-14.12	20240522	49700	6.44	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
137	20250102	090615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	0	3	0.00	0	0	0.00	0	0	0	68500	36900	52700	0.00	27.17	0	54366	53532	52666	51832	50966	53950	52250	211	15800	5000	38990	100	1	4224646	2226	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	0	0.00	0	0	0.00	0	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History