KissMeData/004430/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	40	2	0.32	804541620	64452	135.34	12570	12660	12220	16210	8730	12470	12482.76	14.54	-8254	12843	12656	12493	12306	12143	12750	12400	120	3740	500	8720	10	1	24000000	3002	8.62	0.43	12	0.27	1452.00	29400.00	16180	20240216	-22.68	9930	20241209	25.98	12760	-1.96	20250121	10790	15.94	20250102	16180	-22.68	20240216	9930	25.98	20241209	1.88	N	004430	500	120 억	3489835	N	N	1	N	N
3	20250124	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	10	2	0.08	731790980	58607	123.07	12570	12660	12220	16210	8730	12470	12486.41	14.54	-6885	12843	12656	12493	12306	12143	12750	12400	120	3740	500	8720	10	1	24000000	2995	8.60	0.42	12	0.24	1452.00	29400.00	16180	20240216	-22.87	9930	20241209	25.68	12760	-2.19	20250121	10790	15.66	20250102	16180	-22.87	20240216	9930	25.68	20241209	1.88	N	004430	500	120 억	3489835	N	N	0	N	N
4	20250124	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-40	5	-0.32	566545910	45323	95.17	12570	12660	12220	16210	8730	12470	12500.19	14.54	-4859	12843	12656	12493	12306	12143	12750	12400	120	3740	500	8720	10	1	24000000	2983	8.56	0.42	12	0.19	1452.00	29400.00	16180	20240216	-23.18	9930	20241209	25.18	12760	-2.59	20250121	10790	15.20	20250102	16180	-23.18	20240216	9930	25.18	20241209	1.88	N	004430	500	120 억	3489835	N	N	0	N	N
5	20250124	130159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	130	2	1.04	467345180	37383	78.50	12570	12660	12220	16210	8730	12470	12501.54	14.54	-1973	12843	12656	12493	12306	12143	12750	12400	120	3740	500	8720	10	1	24000000	3024	8.68	0.43	12	0.16	1452.00	29400.00	16180	20240216	-22.13	9930	20241209	26.89	12760	-1.25	20250121	10790	16.77	20250102	16180	-22.13	20240216	9930	26.89	20241209	1.88	N	004430	500	120 억	3489835	N	N	0	N	N
6	20250124	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	120	2	0.96	411656860	32963	69.22	12570	12660	12220	16210	8730	12470	12488.45	14.54	830	12843	12656	12493	12306	12143	12750	12400	120	3740	500	8720	10	1	24000000	3022	8.67	0.43	12	0.14	1452.00	29400.00	16180	20240216	-22.19	9930	20241209	26.79	12760	-1.33	20250121	10790	16.68	20250102	16180	-22.19	20240216	9930	26.79	20241209	1.88	N	004430	500	120 억	3489835	N	N	0	N	N
7	20250124	110159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-40	5	-0.32	184011430	14852	31.19	12570	12570	12220	16210	8730	12470	12389.67	14.54	-257	12843	12656	12493	12306	12143	12750	12400	120	3740	500	8720	10	1	24000000	2983	8.56	0.42	12	0.06	1452.00	29400.00	16180	20240216	-23.18	9930	20241209	25.18	12760	-2.59	20250121	10790	15.20	20250102	16180	-23.18	20240216	9930	25.18	20241209	1.88	N	004430	500	120 억	3489835	N	N	0	N	N
8	20250124	100159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	10	2	0.08	113734690	9198	19.32	12570	12570	12220	16210	8730	12470	12365.15	14.54	-244	12843	12656	12493	12306	12143	12750	12400	120	3740	500	8720	10	1	24000000	2995	8.60	0.42	12	0.04	1452.00	29400.00	16180	20240216	-22.87	9930	20241209	25.68	12760	-2.19	20250121	10790	15.66	20250102	16180	-22.87	20240216	9930	25.68	20241209	1.88	N	004430	500	120 억	3489835	N	N	0	N	N
9	20250124	090159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	100	2	0.80	1784850	142	0.30	12570	12570	12480	16210	8730	12470	12569.37	14.54	-17	12843	12656	12493	12306	12143	12750	12400	120	3740	500	8720	10	1	24000000	3017	8.66	0.43	12	0.00	1452.00	29400.00	16180	20240216	-22.31	9930	20241209	26.59	12760	-1.49	20250121	10790	16.50	20250102	16180	-22.31	20240216	9930	26.59	20241209	1.88	N	004430	500	120 억	3489835	N	N	0	N	N
10	20250123	160159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-10	5	-0.08	594567430	47368	127.39	12460	12680	12330	16220	8740	12480	12552.09	14.56	-4208	12726	12602	12466	12342	12206	12535	12275	120	3740	500	8730	10	1	24000000	2993	8.59	0.42	12	0.20	1452.00	29400.00	16180	20240216	-22.93	9930	20241209	25.58	12760	-2.27	20250121	10790	15.57	20250102	16180	-22.93	20240216	9930	25.58	20241209	1.90	N	004430	500	120 억	3493820	N	N	0	N	N
11	20250123	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	0	3	0.00	556138390	44282	119.10	12460	12680	12330	16220	8740	12480	12559.02	14.56	-3889	12726	12602	12466	12342	12206	12535	12275	120	3740	500	8730	10	1	24000000	2995	8.60	0.42	12	0.18	1452.00	29400.00	16180	20240216	-22.87	9930	20241209	25.68	12760	-2.19	20250121	10790	15.66	20250102	16180	-22.87	20240216	9930	25.68	20241209	1.90	N	004430	500	120 억	3493820	N	N	0	N	N
12	20250123	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	130	2	1.04	490194310	39031	104.97	12460	12680	12330	16220	8740	12480	12559.10	14.56	-2217	12726	12602	12466	12342	12206	12535	12275	120	3740	500	8730	10	1	24000000	3026	8.68	0.43	12	0.16	1452.00	29400.00	16180	20240216	-22.06	9930	20241209	26.99	12760	-1.18	20250121	10790	16.87	20250102	16180	-22.06	20240216	9930	26.99	20241209	1.90	N	004430	500	120 억	3493820	N	N	0	N	N
13	20250123	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	140	2	1.12	440009100	35053	94.27	12460	12680	12330	16220	8740	12480	12552.68	14.56	-337	12726	12602	12466	12342	12206	12535	12275	120	3740	500	8730	10	1	24000000	3029	8.69	0.43	12	0.15	1452.00	29400.00	16180	20240216	-22.00	9930	20241209	27.09	12760	-1.10	20250121	10790	16.96	20250102	16180	-22.00	20240216	9930	27.09	20241209	1.90	N	004430	500	120 억	3493820	N	N	0	N	N
14	20250123	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	110	2	0.88	391082460	31168	83.83	12460	12680	12330	16220	8740	12480	12547.56	14.56	941	12726	12602	12466	12342	12206	12535	12275	120	3740	500	8730	10	1	24000000	3022	8.67	0.43	12	0.13	1452.00	29400.00	16180	20240216	-22.19	9930	20241209	26.79	12760	-1.33	20250121	10790	16.68	20250102	16180	-22.19	20240216	9930	26.79	20241209	1.90	N	004430	500	120 억	3493820	N	N	0	N	N
15	20250123	110158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12670	190	2	1.52	314217580	25083	67.46	12460	12680	12330	16220	8740	12480	12527.11	14.56	2151	12726	12602	12466	12342	12206	12535	12275	120	3740	500	8730	10	1	24000000	3041	8.73	0.43	12	0.10	1452.00	29400.00	16180	20240216	-21.69	9930	20241209	27.59	12760	-0.71	20250121	10790	17.42	20250102	16180	-21.69	20240216	9930	27.59	20241209	1.90	N	004430	500	120 억	3493820	N	N	0	N	N
16	20250123	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	40	2	0.32	101444490	8152	21.92	12460	12560	12330	16220	8740	12480	12444.12	14.56	-2006	12726	12602	12466	12342	12206	12535	12275	120	3740	500	8730	10	1	24000000	3005	8.62	0.43	12	0.03	1452.00	29400.00	16180	20240216	-22.62	9930	20241209	26.08	12760	-1.88	20250121	10790	16.03	20250102	16180	-22.62	20240216	9930	26.08	20241209	1.90	N	004430	500	120 억	3493820	N	N	0	N	N
17	20250123	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	0	3	0.00	0	0	0.00	0	0	0	16220	8740	12480	0.00	14.56	0	12726	12602	12466	12342	12206	12535	12275	120	3740	500	8730	10	1	24000000	2995	8.60	0.42	12	0.00	1452.00	29400.00	16180	20240216	-22.87	9930	20241209	25.68	12760	-2.19	20250121	10790	15.66	20250102	16180	-22.87	20240216	9930	25.68	20241209	1.90	N	004430	500	120 억	3493820	N	N	0	N	N
18	20250122	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-30	5	-0.24	463299400	37152	59.86	12510	12590	12330	16260	8760	12510	12470.38	14.58	-5686	12976	12742	12526	12292	12076	12860	12410	120	3750	500	8750	10	1	24000000	2995	8.60	0.42	12	0.15	1452.00	29400.00	16210	20240115	-23.01	9930	20241209	25.68	12760	-2.19	20250121	10790	15.66	20250102	16180	-22.87	20240216	9930	25.68	20241209	1.88	N	004430	500	120 억	3499405	N	N	0	N	N
19	20250122	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	40	2	0.32	424545950	34054	54.87	12510	12590	12330	16260	8760	12510	12466.85	14.58	-5896	12976	12742	12526	12292	12076	12860	12410	120	3750	500	8750	10	1	24000000	3012	8.64	0.43	12	0.14	1452.00	29400.00	16210	20240115	-22.58	9930	20241209	26.38	12760	-1.65	20250121	10790	16.31	20250102	16180	-22.44	20240216	9930	26.38	20241209	1.88	N	004430	500	120 억	3499405	N	N	0	N	N
20	20250122	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	-10	5	-0.08	294422640	23659	38.12	12510	12590	12330	16260	8760	12510	12444.42	14.58	-7846	12976	12742	12526	12292	12076	12860	12410	120	3750	500	8750	10	1	24000000	3000	8.61	0.43	12	0.10	1452.00	29400.00	16210	20240115	-22.89	9930	20241209	25.88	12760	-2.04	20250121	10790	15.85	20250102	16180	-22.74	20240216	9930	25.88	20241209	1.88	N	004430	500	120 억	3499405	N	N	0	N	N
21	20250122	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-30	5	-0.24	243381190	19572	31.54	12510	12590	12330	16260	8760	12510	12435.17	14.58	-6405	12976	12742	12526	12292	12076	12860	12410	120	3750	500	8750	10	1	24000000	2995	8.60	0.42	12	0.08	1452.00	29400.00	16210	20240115	-23.01	9930	20241209	25.68	12760	-2.19	20250121	10790	15.66	20250102	16180	-22.87	20240216	9930	25.68	20241209	1.88	N	004430	500	120 억	3499405	N	N	0	N	N
22	20250122	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-50	5	-0.40	212198810	17074	27.51	12510	12590	12330	16260	8760	12510	12428.18	14.58	-4637	12976	12742	12526	12292	12076	12860	12410	120	3750	500	8750	10	1	24000000	2990	8.58	0.42	12	0.07	1452.00	29400.00	16210	20240115	-23.13	9930	20241209	25.48	12760	-2.35	20250121	10790	15.48	20250102	16180	-22.99	20240216	9930	25.48	20241209	1.88	N	004430	500	120 억	3499405	N	N	0	N	N
23	20250122	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	20	2	0.16	160690020	12939	20.85	12510	12590	12330	16260	8760	12510	12419.04	14.58	-3856	12976	12742	12526	12292	12076	12860	12410	120	3750	500	8750	10	1	24000000	3007	8.63	0.43	12	0.05	1452.00	29400.00	16210	20240115	-22.70	9930	20241209	26.18	12760	-1.80	20250121	10790	16.13	20250102	16180	-22.56	20240216	9930	26.18	20241209	1.88	N	004430	500	120 억	3499405	N	N	0	N	N
24	20250122	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-70	5	-0.56	125008510	10080	16.24	12510	12550	12330	16260	8760	12510	12401.64	14.58	-2915	12976	12742	12526	12292	12076	12860	12410	120	3750	500	8750	10	1	24000000	2986	8.57	0.42	12	0.04	1452.00	29400.00	16210	20240115	-23.26	9930	20241209	25.28	12760	-2.51	20250121	10790	15.29	20250102	16180	-23.11	20240216	9930	25.28	20241209	1.88	N	004430	500	120 억	3499405	N	N	0	N	N
25	20250122	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	30	2	0.24	6082220	486	0.78	12510	12540	12510	16260	8760	12510	12514.86	14.58	38	12976	12742	12526	12292	12076	12860	12410	120	3750	500	8750	10	1	24000000	3010	8.64	0.43	12	0.00	1452.00	29400.00	16210	20240115	-22.64	9930	20241209	26.28	12760	-1.72	20250121	10790	16.22	20250102	16180	-22.50	20240216	9930	26.28	20241209	1.88	N	004430	500	120 억	3499405	N	N	0	N	N
26	20250121	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	50	2	0.40	778505960	62046	52.92	12430	12760	12310	16190	8730	12460	12547.27	14.53	12257	12986	12722	12336	12072	11686	12855	12205	120	3730	500	8720	10	1	24000000	3002	8.62	0.43	12	0.26	1452.00	29400.00	16240	20240112	-22.97	9930	20241209	25.98	12760	-1.96	20250121	10790	15.94	20250102	16180	-22.68	20240216	9930	25.98	20241209	1.88	N	004430	500	120 억	3487675	N	N	5	N	N
27	20250121	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	110	2	0.88	732553580	58378	49.80	12430	12760	12310	16190	8730	12460	12548.45	14.53	13402	12986	12722	12336	12072	11686	12855	12205	120	3730	500	8720	10	1	24000000	3017	8.66	0.43	12	0.24	1452.00	29400.00	16240	20240112	-22.60	9930	20241209	26.59	12760	-1.49	20250121	10790	16.50	20250102	16180	-22.31	20240216	9930	26.59	20241209	1.88	N	004430	500	120 억	3487675	N	N	5	N	N
28	20250121	140157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	70	2	0.56	650329850	51821	44.20	12430	12760	12310	16190	8730	12460	12549.54	14.53	10823	12986	12722	12336	12072	11686	12855	12205	120	3730	500	8720	10	1	24000000	3007	8.63	0.43	12	0.22	1452.00	29400.00	16240	20240112	-22.84	9930	20241209	26.18	12760	-1.80	20250121	10790	16.13	20250102	16180	-22.56	20240216	9930	26.18	20241209	1.88	N	004430	500	120 억	3487675	N	N	5	N	N
29	20250121	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	60	2	0.48	591022910	47085	40.16	12430	12760	12310	16190	8730	12460	12552.25	14.53	11589	12986	12722	12336	12072	11686	12855	12205	120	3730	500	8720	10	1	24000000	3005	8.62	0.43	12	0.20	1452.00	29400.00	16240	20240112	-22.91	9930	20241209	26.08	12760	-1.88	20250121	10790	16.03	20250102	16180	-22.62	20240216	9930	26.08	20241209	1.88	N	004430	500	120 억	3487675	N	N	5	N	N
30	20250121	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	60	2	0.48	553009800	44050	37.57	12430	12760	12310	16190	8730	12460	12554.14	14.53	12451	12986	12722	12336	12072	11686	12855	12205	120	3730	500	8720	10	1	24000000	3005	8.62	0.43	12	0.18	1452.00	29400.00	16240	20240112	-22.91	9930	20241209	26.08	12760	-1.88	20250121	10790	16.03	20250102	16180	-22.62	20240216	9930	26.08	20241209	1.88	N	004430	500	120 억	3487675	N	N	5	N	N
31	20250121	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	40	2	0.32	530434320	42243	36.03	12430	12760	12310	16190	8730	12460	12556.74	14.53	13197	12986	12722	12336	12072	11686	12855	12205	120	3730	500	8720	10	1	24000000	3000	8.61	0.43	12	0.18	1452.00	29400.00	16240	20240112	-23.03	9930	20241209	25.88	12760	-2.04	20250121	10790	15.85	20250102	16180	-22.74	20240216	9930	25.88	20241209	1.88	N	004430	500	120 억	3487675	N	N	5	N	N
32	20250121	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-10	5	-0.08	460135970	36570	31.19	12430	12760	12370	16190	8730	12460	12582.33	14.53	12512	12986	12722	12336	12072	11686	12855	12205	120	3730	500	8720	10	1	24000000	2988	8.57	0.42	12	0.15	1452.00	29400.00	16240	20240112	-23.34	9930	20241209	25.38	12760	-2.43	20250121	10790	15.38	20250102	16180	-23.05	20240216	9930	25.38	20241209	1.88	N	004430	500	120 억	3487675	N	N	5	N	N
33	20250121	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	40	2	0.32	7581080	611	0.52	12430	12500	12400	16190	8730	12460	12407.66	14.53	-41	12986	12722	12336	12072	11686	12855	12205	120	3730	500	8720	10	1	24000000	3000	8.61	0.43	12	0.00	1452.00	29400.00	16240	20240112	-23.03	9930	20241209	25.88	12600	-0.79	20250120	10790	15.85	20250102	16180	-22.74	20240216	9930	25.88	20241209	1.88	N	004430	500	120 억	3487675	N	N	5	N	N
34	20250120	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	470	2	3.92	1445782530	117112	1104.83	11950	12600	11950	15580	8400	11990	12345.03	14.46	16630	12116	12052	11976	11912	11836	12085	11945	120	3590	500	8390	10	1	24000000	2990	8.58	0.42	12	0.49	1452.00	29400.00	16350	20240111	-23.79	9930	20241209	25.48	12600	-1.11	20250120	10790	15.48	20250102	16180	-22.99	20240216	9930	25.48	20241209	1.89	N	004430	500	120 억	3470579	N	N	5	N	N
35	20250120	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12580	590	2	4.92	1349493180	109426	1032.32	11950	12600	11950	15580	8400	11990	12332.47	14.46	17427	12116	12052	11976	11912	11836	12085	11945	120	3590	500	8390	10	1	24000000	3019	8.66	0.43	12	0.46	1452.00	29400.00	16350	20240111	-23.06	9930	20241209	26.69	12600	-0.16	20250120	10790	16.59	20250102	16180	-22.25	20240216	9930	26.69	20241209	1.89	N	004430	500	120 억	3470579	N	N	3	N	N
36	20250120	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	370	2	3.09	862795570	70505	665.14	11950	12410	11950	15580	8400	11990	12237.37	14.46	16258	12116	12052	11976	11912	11836	12085	11945	120	3590	500	8390	10	1	24000000	2966	8.51	0.42	12	0.29	1452.00	29400.00	16350	20240111	-24.40	9930	20241209	24.47	12410	-0.40	20250120	10790	14.55	20250102	16180	-23.61	20240216	9930	24.47	20241209	1.89	N	004430	500	120 억	3470579	N	N	3	N	N
37	20250120	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	390	2	3.25	741721270	60691	572.56	11950	12410	11950	15580	8400	11990	12221.27	14.46	15907	12116	12052	11976	11912	11836	12085	11945	120	3590	500	8390	10	1	24000000	2971	8.53	0.42	12	0.25	1452.00	29400.00	16350	20240111	-24.28	9930	20241209	24.67	12410	-0.24	20250120	10790	14.74	20250102	16180	-23.49	20240216	9930	24.67	20241209	1.89	N	004430	500	120 억	3470579	N	N	3	N	N
38	20250120	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	310	2	2.59	570524800	46834	441.83	11950	12330	11950	15580	8400	11990	12181.85	14.46	19319	12116	12052	11976	11912	11836	12085	11945	120	3590	500	8390	10	1	24000000	2952	8.47	0.42	12	0.20	1452.00	29400.00	16350	20240111	-24.77	9930	20241209	23.87	12400	-0.81	20250109	10790	13.99	20250102	16180	-23.98	20240216	9930	23.87	20241209	1.89	N	004430	500	120 억	3470579	N	N	3	N	N
39	20250120	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12240	250	2	2.09	425683880	35039	330.56	11950	12260	11950	15580	8400	11990	12148.86	14.46	18750	12116	12052	11976	11912	11836	12085	11945	120	3590	500	8390	10	1	24000000	2938	8.43	0.42	12	0.15	1452.00	29400.00	16350	20240111	-25.14	9930	20241209	23.26	12400	-1.29	20250109	10790	13.44	20250102	16180	-24.35	20240216	9930	23.26	20241209	1.89	N	004430	500	120 억	3470579	N	N	3	N	N
40	20250120	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12160	170	2	1.42	168384880	13944	131.55	11950	12170	11950	15580	8400	11990	12075.79	14.46	9214	12116	12052	11976	11912	11836	12085	11945	120	3590	500	8390	10	1	24000000	2918	8.37	0.41	12	0.06	1452.00	29400.00	16350	20240111	-25.63	9930	20241209	22.46	12400	-1.94	20250109	10790	12.70	20250102	16180	-24.85	20240216	9930	22.46	20241209	1.89	N	004430	500	120 억	3470579	N	N	3	N	N
41	20250120	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-30	5	-0.25	6058660	507	4.78	11950	11960	11950	15580	8400	11990	11950.02	14.46	19	12116	12052	11976	11912	11836	12085	11945	120	3590	500	8390	10	1	24000000	2870	8.24	0.41	12	0.00	1452.00	29400.00	16350	20240111	-26.85	9930	20241209	20.44	12400	-3.55	20250109	10790	10.84	20250102	16180	-26.08	20240216	9930	20.44	20241209	1.89	N	004430	500	120 억	3470579	N	N	3	N	N
42	20250117	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	0	3	0.00	115122040	9632	53.74	11950	12040	11900	15580	8400	11990	11952.04	14.46	1125	12183	12086	11973	11876	11763	12135	11925	120	3590	500	8390	10	1	24000000	2878	8.26	0.41	12	0.04	1452.00	29400.00	16430	20240110	-27.02	9930	20241209	20.75	12400	-3.31	20250109	10790	11.12	20250102	16180	-25.90	20240216	9930	20.75	20241209	1.90	N	004430	500	120 억	3469277	N	N	3	N	N
43	20250117	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-20	5	-0.17	105780820	8852	49.39	11950	12040	11900	15580	8400	11990	11949.93	14.46	979	12183	12086	11973	11876	11763	12135	11925	120	3590	500	8390	10	1	24000000	2873	8.24	0.41	12	0.04	1452.00	29400.00	16430	20240110	-27.15	9930	20241209	20.54	12400	-3.47	20250109	10790	10.94	20250102	16180	-26.02	20240216	9930	20.54	20241209	1.90	N	004430	500	120 억	3469277	N	N	13	N	N
44	20250117	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	-80	5	-0.67	78640960	6578	36.70	11950	12040	11900	15580	8400	11990	11955.15	14.46	-146	12183	12086	11973	11876	11763	12135	11925	120	3590	500	8390	10	1	24000000	2858	8.20	0.41	12	0.03	1452.00	29400.00	16430	20240110	-27.51	9930	20241209	19.94	12400	-3.95	20250109	10790	10.38	20250102	16180	-26.39	20240216	9930	19.94	20241209	1.90	N	004430	500	120 억	3469277	N	N	13	N	N
45	20250117	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	-70	5	-0.58	58073930	4851	27.07	11950	12040	11910	15580	8400	11990	11971.54	14.46	-320	12183	12086	11973	11876	11763	12135	11925	120	3590	500	8390	10	1	24000000	2861	8.21	0.41	12	0.02	1452.00	29400.00	16430	20240110	-27.45	9930	20241209	20.04	12400	-3.87	20250109	10790	10.47	20250102	16180	-26.33	20240216	9930	20.04	20241209	1.90	N	004430	500	120 억	3469277	N	N	13	N	N
46	20250117	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	-10	5	-0.08	38970040	3250	18.13	11950	12040	11910	15580	8400	11990	11990.78	14.46	185	12183	12086	11973	11876	11763	12135	11925	120	3590	500	8390	10	1	24000000	2875	8.25	0.41	12	0.01	1452.00	29400.00	16430	20240110	-27.08	9930	20241209	20.64	12400	-3.39	20250109	10790	11.03	20250102	16180	-25.96	20240216	9930	20.64	20241209	1.90	N	004430	500	120 억	3469277	N	N	13	N	N
47	20250117	110155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	30	2	0.25	31187420	2602	14.52	11950	12030	11910	15580	8400	11990	11985.94	14.46	325	12183	12086	11973	11876	11763	12135	11925	120	3590	500	8390	10	1	24000000	2885	8.28	0.41	12	0.01	1452.00	29400.00	16430	20240110	-26.84	9930	20241209	21.05	12400	-3.06	20250109	10790	11.40	20250102	16180	-25.71	20240216	9930	21.05	20241209	1.90	N	004430	500	120 억	3469277	N	N	13	N	N
48	20250117	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-40	5	-0.33	16769140	1400	7.81	11950	12030	11910	15580	8400	11990	11977.96	14.46	275	12183	12086	11973	11876	11763	12135	11925	120	3590	500	8390	10	1	24000000	2868	8.23	0.41	12	0.01	1452.00	29400.00	16430	20240110	-27.27	9930	20241209	20.34	12400	-3.63	20250109	10790	10.75	20250102	16180	-26.14	20240216	9930	20.34	20241209	1.90	N	004430	500	120 억	3469277	N	N	13	N	N
49	20250117	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	-80	5	-0.67	452780	38	0.21	11950	11950	11910	15580	8400	11990	11915.26	14.46	0	12183	12086	11973	11876	11763	12135	11925	120	3590	500	8390	10	1	24000000	2858	8.20	0.41	12	0.00	1452.00	29400.00	16430	20240110	-27.51	9930	20241209	19.94	12400	-3.95	20250109	10790	10.38	20250102	16180	-26.39	20240216	9930	19.94	20241209	1.90	N	004430	500	120 억	3469277	N	N	13	N	N
50	20250116	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	30	2	0.25	213765580	17871	82.73	11960	12070	11860	15540	8380	11960	11961.59	14.46	377	12213	12086	11993	11866	11773	12150	11930	120	3580	500	8370	10	1	24000000	2878	8.26	0.41	12	0.07	1452.00	29400.00	16440	20240109	-27.07	9930	20241209	20.75	12400	-3.31	20250109	10790	11.12	20250102	16180	-25.90	20240216	9930	20.75	20241209	1.91	N	004430	500	120 억	3471044	N	N	13	N	N
51	20250116	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	10	2	0.08	182760470	15285	70.76	11960	12070	11860	15540	8380	11960	11956.85	14.46	-727	12213	12086	11993	11866	11773	12150	11930	120	3580	500	8370	10	1	24000000	2873	8.24	0.41	12	0.06	1452.00	29400.00	16440	20240109	-27.19	9930	20241209	20.54	12400	-3.47	20250109	10790	10.94	20250102	16180	-26.02	20240216	9930	20.54	20241209	1.91	N	004430	500	120 억	3471044	N	N	0	N	N
52	20250116	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	20	2	0.17	168646250	14105	65.29	11960	12070	11860	15540	8380	11960	11956.49	14.46	-898	12213	12086	11993	11866	11773	12150	11930	120	3580	500	8370	10	1	24000000	2875	8.25	0.41	12	0.06	1452.00	29400.00	16440	20240109	-27.13	9930	20241209	20.64	12400	-3.39	20250109	10790	11.03	20250102	16180	-25.96	20240216	9930	20.64	20241209	1.91	N	004430	500	120 억	3471044	N	N	0	N	N
53	20250116	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	30	2	0.25	137072960	11469	53.09	11960	12070	11860	15540	8380	11960	11951.61	14.46	-15	12213	12086	11993	11866	11773	12150	11930	120	3580	500	8370	10	1	24000000	2878	8.26	0.41	12	0.05	1452.00	29400.00	16440	20240109	-27.07	9930	20241209	20.75	12400	-3.31	20250109	10790	11.12	20250102	16180	-25.90	20240216	9930	20.75	20241209	1.91	N	004430	500	120 억	3471044	N	N	0	N	N
54	20250116	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-10	5	-0.08	110285200	9229	42.72	11960	12070	11860	15540	8380	11960	11949.85	14.46	7	12213	12086	11993	11866	11773	12150	11930	120	3580	500	8370	10	1	24000000	2868	8.23	0.41	12	0.04	1452.00	29400.00	16440	20240109	-27.31	9930	20241209	20.34	12400	-3.63	20250109	10790	10.75	20250102	16180	-26.14	20240216	9930	20.34	20241209	1.91	N	004430	500	120 억	3471044	N	N	0	N	N
55	20250116	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	20	2	0.17	100318810	8394	38.86	11960	12070	11860	15540	8380	11960	11951.25	14.46	-191	12213	12086	11993	11866	11773	12150	11930	120	3580	500	8370	10	1	24000000	2875	8.25	0.41	12	0.03	1452.00	29400.00	16440	20240109	-27.13	9930	20241209	20.64	12400	-3.39	20250109	10790	11.03	20250102	16180	-25.96	20240216	9930	20.64	20241209	1.91	N	004430	500	120 억	3471044	N	N	0	N	N
56	20250116	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	-50	5	-0.42	56572340	4727	21.88	11960	12070	11910	15540	8380	11960	11967.92	14.46	-1034	12213	12086	11993	11866	11773	12150	11930	120	3580	500	8370	10	1	24000000	2858	8.20	0.41	12	0.02	1452.00	29400.00	16440	20240109	-27.55	9930	20241209	19.94	12400	-3.95	20250109	10790	10.38	20250102	16180	-26.39	20240216	9930	19.94	20241209	1.91	N	004430	500	120 억	3471044	N	N	0	N	N
57	20250116	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	0	3	0.00	143520	12	0.06	11960	11960	11960	15540	8380	11960	11960.00	14.46	-1	12213	12086	11993	11866	11773	12150	11930	120	3580	500	8370	10	1	24000000	2870	8.24	0.41	12	0.00	1452.00	29400.00	16440	20240109	-27.25	9930	20241209	20.44	12400	-3.55	20250109	10790	10.84	20250102	16180	-26.08	20240216	9930	20.44	20241209	1.91	N	004430	500	120 억	3471044	N	N	0	N	N
58	20250115	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-10	5	-0.08	255927460	21383	108.17	11920	12120	11900	15560	8380	11970	11968.73	14.46	-429	12123	12046	11933	11856	11743	11990	11800	120	3590	500	8370	10	1	24000000	2870	8.24	0.41	12	0.09	1452.00	29400.00	16480	20240108	-27.43	9930	20241209	20.44	12400	-3.55	20250109	10790	10.84	20250102	16210	-26.22	20240115	9930	20.44	20241209	1.89	N	004430	500	120 억	3470629	N	N	9	N	N
59	20250115	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	-50	5	-0.42	225917420	18871	95.46	11920	12120	11900	15560	8380	11970	11971.67	14.46	-709	12123	12046	11933	11856	11743	11990	11800	120	3590	500	8370	10	1	24000000	2861	8.21	0.41	12	0.08	1452.00	29400.00	16480	20240108	-27.67	9930	20241209	20.04	12400	-3.87	20250109	10790	10.47	20250102	16210	-26.47	20240115	9930	20.04	20241209	1.89	N	004430	500	120 억	3470629	N	N	9	N	N
60	20250115	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	-50	5	-0.42	211411610	17654	89.31	11920	12120	11900	15560	8380	11970	11975.28	14.46	-325	12123	12046	11933	11856	11743	11990	11800	120	3590	500	8370	10	1	24000000	2861	8.21	0.41	12	0.07	1452.00	29400.00	16480	20240108	-27.67	9930	20241209	20.04	12400	-3.87	20250109	10790	10.47	20250102	16210	-26.47	20240115	9930	20.04	20241209	1.89	N	004430	500	120 억	3470629	N	N	9	N	N
61	20250115	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-20	5	-0.17	197577340	16495	83.44	11920	12120	11900	15560	8380	11970	11978.01	14.46	-570	12123	12046	11933	11856	11743	11990	11800	120	3590	500	8370	10	1	24000000	2868	8.23	0.41	12	0.07	1452.00	29400.00	16480	20240108	-27.49	9930	20241209	20.34	12400	-3.63	20250109	10790	10.75	20250102	16210	-26.28	20240115	9930	20.34	20241209	1.89	N	004430	500	120 억	3470629	N	N	9	N	N
62	20250115	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	-50	5	-0.42	169530570	14140	71.53	11920	12120	11900	15560	8380	11970	11989.43	14.46	-978	12123	12046	11933	11856	11743	11990	11800	120	3590	500	8370	10	1	24000000	2861	8.21	0.41	12	0.06	1452.00	29400.00	16480	20240108	-27.67	9930	20241209	20.04	12400	-3.87	20250109	10790	10.47	20250102	16210	-26.47	20240115	9930	20.04	20241209	1.89	N	004430	500	120 억	3470629	N	N	9	N	N
63	20250115	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11930	-40	5	-0.33	131239950	10928	55.28	11920	12120	11910	15560	8380	11970	12009.51	14.46	492	12123	12046	11933	11856	11743	11990	11800	120	3590	500	8370	10	1	24000000	2863	8.22	0.41	12	0.05	1452.00	29400.00	16480	20240108	-27.61	9930	20241209	20.14	12400	-3.79	20250109	10790	10.57	20250102	16210	-26.40	20240115	9930	20.14	20241209	1.89	N	004430	500	120 억	3470629	N	N	9	N	N
64	20250115	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12050	80	2	0.67	88365620	7352	37.19	11920	12120	11910	15560	8380	11970	12019.26	14.46	1657	12123	12046	11933	11856	11743	11990	11800	120	3590	500	8370	10	1	24000000	2892	8.30	0.41	12	0.03	1452.00	29400.00	16480	20240108	-26.88	9930	20241209	21.35	12400	-2.82	20250109	10790	11.68	20250102	16210	-25.66	20240115	9930	21.35	20241209	1.89	N	004430	500	120 억	3470629	N	N	9	N	N
65	20250115	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	-50	5	-0.42	727120	61	0.31	11920	11920	11920	15560	8380	11970	11920.00	14.46	0	12123	12046	11933	11856	11743	11990	11800	120	3590	500	8370	10	1	24000000	2861	8.21	0.41	12	0.00	1452.00	29400.00	16480	20240108	-27.67	9930	20241209	20.04	12400	-3.87	20250109	10790	10.47	20250102	16210	-26.47	20240115	9930	20.04	20241209	1.89	N	004430	500	120 억	3470629	N	N	9	N	N
66	20250114	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	10	2	0.08	235253400	19765	33.14	11990	12010	11820	15540	8380	11960	11902.50	14.47	-1803	12480	12220	12050	11790	11620	12135	11705	120	3580	500	8370	10	1	24000000	2873	8.24	0.41	12	0.08	1452.00	29400.00	16570	20240105	-27.76	9930	20241209	20.54	12400	-3.47	20250109	10790	10.94	20250102	16210	-26.16	20240115	9930	20.54	20241209	1.88	N	004430	500	120 억	3472295	N	N	9	N	N
67	20250114	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	0	3	0.00	214514500	18031	30.23	11990	12010	11820	15540	8380	11960	11896.98	14.47	-1239	12480	12220	12050	11790	11620	12135	11705	120	3580	500	8370	10	1	24000000	2870	8.24	0.41	12	0.08	1452.00	29400.00	16570	20240105	-27.82	9930	20241209	20.44	12400	-3.55	20250109	10790	10.84	20250102	16210	-26.22	20240115	9930	20.44	20241209	1.88	N	004430	500	120 억	3472295	N	N	1	N	N
68	20250114	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	-80	5	-0.67	173118560	14562	24.41	11990	12010	11820	15540	8380	11960	11888.38	14.47	-1149	12480	12220	12050	11790	11620	12135	11705	120	3580	500	8370	10	1	24000000	2851	8.18	0.40	12	0.06	1452.00	29400.00	16570	20240105	-28.30	9930	20241209	19.64	12400	-4.19	20250109	10790	10.10	20250102	16210	-26.71	20240115	9930	19.64	20241209	1.88	N	004430	500	120 억	3472295	N	N	1	N	N
69	20250114	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	-100	5	-0.84	166466870	14002	23.48	11990	12010	11820	15540	8380	11960	11888.79	14.47	-1146	12480	12220	12050	11790	11620	12135	11705	120	3580	500	8370	10	1	24000000	2846	8.17	0.40	12	0.06	1452.00	29400.00	16570	20240105	-28.42	9930	20241209	19.44	12400	-4.35	20250109	10790	9.92	20250102	16210	-26.84	20240115	9930	19.44	20241209	1.88	N	004430	500	120 억	3472295	N	N	1	N	N
70	20250114	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	-130	5	-1.09	156213410	13137	22.03	11990	12010	11820	15540	8380	11960	11891.10	14.47	-1076	12480	12220	12050	11790	11620	12135	11705	120	3580	500	8370	10	1	24000000	2839	8.15	0.40	12	0.05	1452.00	29400.00	16570	20240105	-28.61	9930	20241209	19.13	12400	-4.60	20250109	10790	9.64	20250102	16210	-27.02	20240115	9930	19.13	20241209	1.88	N	004430	500	120 억	3472295	N	N	1	N	N
71	20250114	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-120	5	-1.00	132209540	11109	18.63	11990	12010	11830	15540	8380	11960	11901.12	14.47	-927	12480	12220	12050	11790	11620	12135	11705	120	3580	500	8370	10	1	24000000	2842	8.15	0.40	12	0.05	1452.00	29400.00	16570	20240105	-28.55	9930	20241209	19.23	12400	-4.52	20250109	10790	9.73	20250102	16210	-26.96	20240115	9930	19.23	20241209	1.88	N	004430	500	120 억	3472295	N	N	1	N	N
72	20250114	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-70	5	-0.59	98615590	8274	13.87	11990	12010	11840	15540	8380	11960	11918.73	14.47	24	12480	12220	12050	11790	11620	12135	11705	120	3580	500	8370	10	1	24000000	2854	8.19	0.40	12	0.03	1452.00	29400.00	16570	20240105	-28.24	9930	20241209	19.74	12400	-4.11	20250109	10790	10.19	20250102	16210	-26.65	20240115	9930	19.74	20241209	1.88	N	004430	500	120 억	3472295	N	N	1	N	N
73	20250114	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	-20	5	-0.17	6342690	531	0.89	11990	11990	11940	15540	8380	11960	11944.80	14.47	478	12480	12220	12050	11790	11620	12135	11705	120	3580	500	8370	10	1	24000000	2866	8.22	0.41	12	0.00	1452.00	29400.00	16570	20240105	-27.94	9930	20241209	20.24	12400	-3.71	20250109	10790	10.66	20250102	16210	-26.34	20240115	9930	20.24	20241209	1.88	N	004430	500	120 억	3472295	N	N	1	N	N
74	20250113	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-350	5	-2.84	710752220	59374	68.49	12310	12310	11880	16000	8620	12310	11970.72	14.53	-14950	12736	12522	12156	11942	11576	12630	12050	120	3690	500	8610	10	1	24000000	2870	8.24	0.41	12	0.25	1452.00	29400.00	16610	20240104	-28.00	9930	20241209	20.44	12400	-3.55	20250109	10790	10.84	20250102	16210	-26.22	20240115	9930	20.44	20241209	1.77	N	004430	500	120 억	3487959	N	N	1	N	N
75	20250113	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-340	5	-2.76	625387980	52253	60.27	12310	12310	11880	16000	8620	12310	11968.40	14.53	-12992	12736	12522	12156	11942	11576	12630	12050	120	3690	500	8610	10	1	24000000	2873	8.24	0.41	12	0.22	1452.00	29400.00	16610	20240104	-27.93	9930	20241209	20.54	12400	-3.47	20250109	10790	10.94	20250102	16210	-26.16	20240115	9930	20.54	20241209	1.77	N	004430	500	120 억	3487959	N	N	18	N	N
76	20250113	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-350	5	-2.84	571053520	47710	55.03	12310	12310	11880	16000	8620	12310	11969.19	14.53	-12741	12736	12522	12156	11942	11576	12630	12050	120	3690	500	8610	10	1	24000000	2870	8.24	0.41	12	0.20	1452.00	29400.00	16610	20240104	-28.00	9930	20241209	20.44	12400	-3.55	20250109	10790	10.84	20250102	16210	-26.22	20240115	9930	20.44	20241209	1.77	N	004430	500	120 억	3487959	N	N	18	N	N
77	20250113	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-350	5	-2.84	505026030	42197	48.67	12310	12310	11880	16000	8620	12310	11968.21	14.53	-12670	12736	12522	12156	11942	11576	12630	12050	120	3690	500	8610	10	1	24000000	2870	8.24	0.41	12	0.18	1452.00	29400.00	16610	20240104	-28.00	9930	20241209	20.44	12400	-3.55	20250109	10790	10.84	20250102	16210	-26.22	20240115	9930	20.44	20241209	1.77	N	004430	500	120 억	3487959	N	N	18	N	N
78	20250113	120153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-360	5	-2.92	445156560	37182	42.89	12310	12310	11880	16000	8620	12310	11972.28	14.53	-11779	12736	12522	12156	11942	11576	12630	12050	120	3690	500	8610	10	1	24000000	2868	8.23	0.41	12	0.15	1452.00	29400.00	16610	20240104	-28.06	9930	20241209	20.34	12400	-3.63	20250109	10790	10.75	20250102	16210	-26.28	20240115	9930	20.34	20241209	1.77	N	004430	500	120 억	3487959	N	N	18	N	N
79	20250113	110153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-340	5	-2.76	365548390	30527	35.21	12310	12310	11880	16000	8620	12310	11974.48	14.53	-9114	12736	12522	12156	11942	11576	12630	12050	120	3690	500	8610	10	1	24000000	2873	8.24	0.41	12	0.13	1452.00	29400.00	16610	20240104	-27.93	9930	20241209	20.54	12400	-3.47	20250109	10790	10.94	20250102	16210	-26.16	20240115	9930	20.54	20241209	1.77	N	004430	500	120 억	3487959	N	N	18	N	N
80	20250113	100153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-340	5	-2.76	248509500	20752	23.94	12310	12310	11880	16000	8620	12310	11975.05	14.53	-6634	12736	12522	12156	11942	11576	12630	12050	120	3690	500	8610	10	1	24000000	2873	8.24	0.41	12	0.09	1452.00	29400.00	16610	20240104	-27.93	9930	20241209	20.54	12400	-3.47	20250109	10790	10.94	20250102	16210	-26.16	20240115	9930	20.54	20241209	1.77	N	004430	500	120 억	3487959	N	N	18	N	N
81	20250113	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	-100	5	-0.81	5283110	431	0.50	12310	12310	12210	16000	8620	12310	12256.56	14.53	224	12736	12522	12156	11942	11576	12630	12050	120	3690	500	8610	10	1	24000000	2930	8.41	0.42	12	0.00	1452.00	29400.00	16610	20240104	-26.49	9930	20241209	22.96	12400	-1.53	20250109	10790	13.16	20250102	16210	-24.68	20240115	9930	22.96	20241209	1.77	N	004430	500	120 억	3487959	N	N	18	N	N
82	20250110	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	360	2	3.01	1056590200	86494	72.30	12040	12370	11790	15530	8370	11950	12215.66	14.57	-9570	12656	12302	12046	11692	11436	12175	11565	120	3580	500	8360	10	1	24000000	2954	8.48	0.42	12	0.36	1452.00	29400.00	16610	20240103	-25.89	9930	20241209	23.97	12400	-0.73	20250109	10790	14.09	20250102	16430	-25.08	20240110	9930	23.97	20241209	1.90	N	004430	500	120 억	3496339	N	N	18	N	N
83	20250110	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	340	2	2.85	997392900	81673	68.27	12040	12370	11790	15530	8370	11950	12212.03	14.57	-8710	12656	12302	12046	11692	11436	12175	11565	120	3580	500	8360	10	1	24000000	2950	8.46	0.42	12	0.34	1452.00	29400.00	16610	20240103	-26.01	9930	20241209	23.77	12400	-0.89	20250109	10790	13.90	20250102	16430	-25.20	20240110	9930	23.77	20241209	1.90	N	004430	500	120 억	3496339	N	N	21	N	N
84	20250110	140151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	340	2	2.85	864108060	70840	59.21	12040	12370	11790	15530	8370	11950	12198.02	14.57	-3917	12656	12302	12046	11692	11436	12175	11565	120	3580	500	8360	10	1	24000000	2950	8.46	0.42	12	0.30	1452.00	29400.00	16610	20240103	-26.01	9930	20241209	23.77	12400	-0.89	20250109	10790	13.90	20250102	16430	-25.20	20240110	9930	23.77	20241209	1.90	N	004430	500	120 억	3496339	N	N	21	N	N
85	20250110	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	330	2	2.76	744166310	61068	51.05	12040	12370	11790	15530	8370	11950	12185.86	14.57	-426	12656	12302	12046	11692	11436	12175	11565	120	3580	500	8360	10	1	24000000	2947	8.46	0.42	12	0.25	1452.00	29400.00	16610	20240103	-26.07	9930	20241209	23.67	12400	-0.97	20250109	10790	13.81	20250102	16430	-25.26	20240110	9930	23.67	20241209	1.90	N	004430	500	120 억	3496339	N	N	21	N	N
86	20250110	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	390	2	3.26	643607430	52906	44.22	12040	12370	11790	15530	8370	11950	12165.11	14.57	3085	12656	12302	12046	11692	11436	12175	11565	120	3580	500	8360	10	1	24000000	2962	8.50	0.42	12	0.22	1452.00	29400.00	16610	20240103	-25.71	9930	20241209	24.27	12400	-0.48	20250109	10790	14.37	20250102	16430	-24.89	20240110	9930	24.27	20241209	1.90	N	004430	500	120 억	3496339	N	N	21	N	N
87	20250110	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	370	2	3.10	480248010	39672	33.16	12040	12330	11790	15530	8370	11950	12105.47	14.57	4033	12656	12302	12046	11692	11436	12175	11565	120	3580	500	8360	10	1	24000000	2957	8.48	0.42	12	0.17	1452.00	29400.00	16610	20240103	-25.83	9930	20241209	24.07	12400	-0.65	20250109	10790	14.18	20250102	16430	-25.02	20240110	9930	24.07	20241209	1.90	N	004430	500	120 억	3496339	N	N	21	N	N
88	20250110	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	-120	5	-1.00	128053720	10755	8.99	12040	12070	11790	15530	8370	11950	11906.44	14.57	-4966	12656	12302	12046	11692	11436	12175	11565	120	3580	500	8360	10	1	24000000	2839	8.15	0.40	12	0.04	1452.00	29400.00	16610	20240103	-28.78	9930	20241209	19.13	12400	-4.60	20250109	10790	9.64	20250102	16430	-28.00	20240110	9930	19.13	20241209	1.90	N	004430	500	120 억	3496339	N	N	21	N	N
89	20250110	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	-40	5	-0.33	3747620	313	0.26	12040	12040	11910	15530	8370	11950	11973.23	14.57	-139	12656	12302	12046	11692	11436	12175	11565	120	3580	500	8360	10	1	24000000	2858	8.20	0.41	12	0.00	1452.00	29400.00	16610	20240103	-28.30	9930	20241209	19.94	12400	-3.95	20250109	10790	10.38	20250102	16430	-27.51	20240110	9930	19.94	20241209	1.90	N	004430	500	120 억	3496339	N	N	21	N	N
90	20250109	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-220	5	-1.81	1441007210	118588	66.86	12170	12400	11790	15820	8520	12170	12151.43	14.70	-29313	12856	12512	11876	11532	10896	12685	11705	120	3650	500	8510	10	1	24000000	2868	8.23	0.41	12	0.49	1452.00	29400.00	16670	20240102	-28.31	9930	20241209	20.34	12400	-3.63	20250109	10790	10.75	20250102	16440	-27.31	20240109	9930	20.34	20241209	1.93	N	004430	500	120 억	3527327	N	N	21	N	N
91	20250109	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-220	5	-1.81	1392406840	114512	64.56	12170	12400	11790	15820	8520	12170	12159.48	14.70	-26670	12856	12512	11876	11532	10896	12685	11705	120	3650	500	8510	10	1	24000000	2868	8.23	0.41	12	0.48	1452.00	29400.00	16670	20240102	-28.31	9930	20241209	20.34	12400	-3.63	20250109	10790	10.75	20250102	16440	-27.31	20240109	9930	20.34	20241209	1.93	N	004430	500	120 억	3527327	N	N	32	N	N
92	20250109	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	-160	5	-1.31	1274296350	104607	58.98	12170	12400	11790	15820	8520	12170	12181.75	14.70	-21460	12856	12512	11876	11532	10896	12685	11705	120	3650	500	8510	10	1	24000000	2882	8.27	0.41	12	0.44	1452.00	29400.00	16670	20240102	-27.95	9930	20241209	20.95	12400	-3.15	20250109	10790	11.31	20250102	16440	-26.95	20240109	9930	20.95	20241209	1.93	N	004430	500	120 억	3527327	N	N	32	N	N
93	20250109	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	-270	5	-2.22	1173855640	96201	54.24	12170	12400	11790	15820	8520	12170	12202.11	14.70	-18600	12856	12512	11876	11532	10896	12685	11705	120	3650	500	8510	10	1	24000000	2856	8.20	0.40	12	0.40	1452.00	29400.00	16670	20240102	-28.61	9930	20241209	19.84	12400	-4.03	20250109	10790	10.29	20250102	16440	-27.62	20240109	9930	19.84	20241209	1.93	N	004430	500	120 억	3527327	N	N	32	N	N
94	20250109	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-220	5	-1.81	1077615370	88094	49.67	12170	12400	11880	15820	8520	12170	12232.56	14.70	-19539	12856	12512	11876	11532	10896	12685	11705	120	3650	500	8510	10	1	24000000	2868	8.23	0.41	12	0.37	1452.00	29400.00	16670	20240102	-28.31	9930	20241209	20.34	12400	-3.63	20250109	10790	10.75	20250102	16440	-27.31	20240109	9930	20.34	20241209	1.93	N	004430	500	120 억	3527327	N	N	32	N	N
95	20250109	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	-50	5	-0.41	965679570	78773	44.41	12170	12400	12050	15820	8520	12170	12259.02	14.70	-17108	12856	12512	11876	11532	10896	12685	11705	120	3650	500	8510	10	1	24000000	2909	8.35	0.41	12	0.33	1452.00	29400.00	16670	20240102	-27.29	9930	20241209	22.05	12400	-2.26	20250109	10790	12.33	20250102	16440	-26.28	20240109	9930	22.05	20241209	1.93	N	004430	500	120 억	3527327	N	N	32	N	N
96	20250109	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	40	2	0.33	857837250	69889	39.40	12170	12400	12050	15820	8520	12170	12274.28	14.70	-14902	12856	12512	11876	11532	10896	12685	11705	120	3650	500	8510	10	1	24000000	2930	8.41	0.42	12	0.29	1452.00	29400.00	16670	20240102	-26.75	9930	20241209	22.96	12400	-1.53	20250109	10790	13.16	20250102	16440	-25.73	20240109	9930	22.96	20241209	1.93	N	004430	500	120 억	3527327	N	N	32	N	N
97	20250109	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	10	2	0.08	38611210	3173	1.79	12170	12180	12090	15820	8520	12170	12168.68	14.70	-320	12856	12512	11876	11532	10896	12685	11705	120	3650	500	8510	10	1	24000000	2923	8.39	0.41	12	0.01	1452.00	29400.00	16670	20240102	-26.93	9930	20241209	22.66	12220	-0.33	20250108	10790	12.88	20250102	16440	-25.91	20240109	9930	22.66	20241209	1.93	N	004430	500	120 억	3527327	N	N	32	N	N
98	20250108	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	890	2	7.89	2108417230	176694	647.06	11250	12220	11240	14660	7900	11280	11932.22	14.55	33883	11560	11420	11320	11180	11080	11370	11130	120	3380	500	7890	10	1	24000000	2921	8.38	0.41	12	0.74	1452.00	29400.00	17550	20231228	-30.66	9930	20241209	22.56	12220	-0.41	20250108	10790	12.79	20250102	16480	-26.15	20240108	9930	22.56	20241209	1.91	N	004430	500	120 억	3493005	N	N	32	N	N
99	20250108	150151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	840	2	7.45	2004334660	168111	615.63	11250	12220	11240	14660	7900	11280	11922.69	14.55	35324	11560	11420	11320	11180	11080	11370	11130	120	3380	500	7890	10	1	24000000	2909	8.35	0.41	12	0.70	1452.00	29400.00	17550	20231228	-30.94	9930	20241209	22.05	12220	-0.82	20250108	10790	12.33	20250102	16480	-26.46	20240108	9930	22.05	20241209	1.91	N	004430	500	120 억	3493005	N	N	22	N	N
100	20250108	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12090	810	2	7.18	1797233400	151006	552.99	11250	12220	11240	14660	7900	11280	11901.74	14.55	38616	11560	11420	11320	11180	11080	11370	11130	120	3380	500	7890	10	1	24000000	2902	8.33	0.41	12	0.63	1452.00	29400.00	17550	20231228	-31.11	9930	20241209	21.75	12220	-1.06	20250108	10790	12.05	20250102	16480	-26.64	20240108	9930	21.75	20241209	1.91	N	004430	500	120 억	3493005	N	N	22	N	N
101	20250108	130153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	840	2	7.45	1642451580	138217	506.16	11250	12220	11240	14660	7900	11280	11883.14	14.55	41789	11560	11420	11320	11180	11080	11370	11130	120	3380	500	7890	10	1	24000000	2909	8.35	0.41	12	0.58	1452.00	29400.00	17550	20231228	-30.94	9930	20241209	22.05	12220	-0.82	20250108	10790	12.33	20250102	16480	-26.46	20240108	9930	22.05	20241209	1.91	N	004430	500	120 억	3493005	N	N	22	N	N
102	20250108	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	900	2	7.98	1344731980	113728	416.48	11250	12220	11240	14660	7900	11280	11824.11	14.55	43518	11560	11420	11320	11180	11080	11370	11130	120	3380	500	7890	10	1	24000000	2923	8.39	0.41	12	0.47	1452.00	29400.00	17550	20231228	-30.60	9930	20241209	22.66	12220	-0.33	20250108	10790	12.88	20250102	16480	-26.09	20240108	9930	22.66	20241209	1.91	N	004430	500	120 억	3493005	N	N	22	N	N
103	20250108	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	690	2	6.12	799243460	68491	250.82	11250	11970	11240	14660	7900	11280	11669.33	14.55	29695	11560	11420	11320	11180	11080	11370	11130	120	3380	500	7890	10	1	24000000	2873	8.24	0.41	12	0.29	1452.00	29400.00	17550	20231228	-31.79	9930	20241209	20.54	11970	0.00	20250108	10790	10.94	20250102	16480	-27.37	20240108	9930	20.54	20241209	1.91	N	004430	500	120 억	3493005	N	N	22	N	N
104	20250108	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11460	180	2	1.60	109515700	9606	35.18	11250	11460	11240	14660	7900	11280	11400.77	14.55	3451	11560	11420	11320	11180	11080	11370	11130	120	3380	500	7890	10	1	24000000	2750	7.89	0.39	12	0.04	1452.00	29400.00	17550	20231228	-34.70	9930	20241209	15.41	11460	0.00	20250107	10790	6.21	20250102	16480	-30.46	20240108	9930	15.41	20241209	1.91	N	004430	500	120 억	3493005	N	N	22	N	N
105	20250108	090153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11250	-30	5	-0.27	585000	52	0.19	11250	11250	11240	14660	7900	11280	11249.41	14.55	-3	11560	11420	11320	11180	11080	11370	11130	120	3380	500	7890	10	1	24000000	2700	7.75	0.38	12	0.00	1452.00	29400.00	17550	20231228	-35.90	9930	20241209	13.29	11460	-1.83	20250107	10790	4.26	20250102	16480	-31.74	20240108	9930	13.29	20241209	1.91	N	004430	500	120 억	3493005	N	N	22	N	N
106	20250107	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	-80	5	-0.70	308376900	27302	64.48	11360	11460	11220	14760	7960	11360	11295.03	14.58	-2300	11653	11506	11253	11106	10853	11580	11180	120	3400	500	7950	10	1	24000000	2707	7.77	0.38	12	0.11	1452.00	29400.00	18090	20231227	-37.65	9930	20241209	13.60	11460	-1.57	20250107	10790	4.54	20250102	16480	-31.55	20240108	9930	13.60	20241209	1.90	N	004430	500	120 억	3498490	N	N	22	N	N
107	20250107	150151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11260	-100	5	-0.88	289654970	25641	60.56	11360	11460	11220	14760	7960	11360	11296.56	14.58	-1962	11653	11506	11253	11106	10853	11580	11180	120	3400	500	7950	10	1	24000000	2702	7.75	0.38	12	0.11	1452.00	29400.00	18090	20231227	-37.76	9930	20241209	13.39	11460	-1.75	20250107	10790	4.36	20250102	16480	-31.67	20240108	9930	13.39	20241209	1.90	N	004430	500	120 억	3498490	N	N	21	N	N
108	20250107	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	-130	5	-1.14	276809160	24499	57.86	11360	11460	11220	14760	7960	11360	11298.79	14.58	-1799	11653	11506	11253	11106	10853	11580	11180	120	3400	500	7950	10	1	24000000	2695	7.73	0.38	12	0.10	1452.00	29400.00	18090	20231227	-37.92	9930	20241209	13.09	11460	-2.01	20250107	10790	4.08	20250102	16480	-31.86	20240108	9930	13.09	20241209	1.90	N	004430	500	120 억	3498490	N	N	21	N	N
109	20250107	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11230	-130	5	-1.14	250367270	22145	52.30	11360	11460	11230	14760	7960	11360	11305.81	14.58	-1758	11653	11506	11253	11106	10853	11580	11180	120	3400	500	7950	10	1	24000000	2695	7.73	0.38	12	0.09	1452.00	29400.00	18090	20231227	-37.92	9930	20241209	13.09	11460	-2.01	20250107	10790	4.08	20250102	16480	-31.86	20240108	9930	13.09	20241209	1.90	N	004430	500	120 억	3498490	N	N	21	N	N
110	20250107	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	-30	5	-0.26	165040540	14573	34.42	11360	11460	11260	14760	7960	11360	11325.09	14.58	-2036	11653	11506	11253	11106	10853	11580	11180	120	3400	500	7950	10	1	24000000	2719	7.80	0.39	12	0.06	1452.00	29400.00	18090	20231227	-37.37	9930	20241209	14.10	11460	-1.13	20250107	10790	5.00	20250102	16480	-31.25	20240108	9930	14.10	20241209	1.90	N	004430	500	120 억	3498490	N	N	21	N	N
111	20250107	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-60	5	-0.53	132052690	11659	27.54	11360	11460	11260	14760	7960	11360	11326.24	14.58	-4075	11653	11506	11253	11106	10853	11580	11180	120	3400	500	7950	10	1	24000000	2712	7.78	0.38	12	0.05	1452.00	29400.00	18090	20231227	-37.53	9930	20241209	13.80	11460	-1.40	20250107	10790	4.73	20250102	16480	-31.43	20240108	9930	13.80	20241209	1.90	N	004430	500	120 억	3498490	N	N	21	N	N
112	20250107	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11300	-60	5	-0.53	109917300	9697	22.90	11360	11460	11270	14760	7960	11360	11335.19	14.58	-3708	11653	11506	11253	11106	10853	11580	11180	120	3400	500	7950	10	1	24000000	2712	7.78	0.38	12	0.04	1452.00	29400.00	18090	20231227	-37.53	9930	20241209	13.80	11460	-1.40	20250107	10790	4.73	20250102	16480	-31.43	20240108	9930	13.80	20241209	1.90	N	004430	500	120 억	3498490	N	N	21	N	N
113	20250107	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11380	20	2	0.18	24547710	2155	5.09	11360	11450	11360	14760	7960	11360	11391.05	14.58	207	11653	11506	11253	11106	10853	11580	11180	120	3400	500	7950	10	1	24000000	2731	7.84	0.39	12	0.01	1452.00	29400.00	18090	20231227	-37.09	9930	20241209	14.60	11450	-0.61	20250107	10790	5.47	20250102	16480	-30.95	20240108	9930	14.60	20241209	1.90	N	004430	500	120 억	3498490	N	N	21	N	N
114	20250106	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	360	2	3.27	478285590	42265	99.13	11000	11400	11000	14300	7700	11000	11316.31	14.51	15434	11313	11156	10973	10816	10633	11235	10895	120	3300	500	7700	10	1	24000000	2726	7.82	0.39	12	0.18	1452.00	29400.00	19990	20231226	-43.17	9930	20241209	14.40	11400	-0.35	20250106	10790	5.28	20250102	16480	-31.07	20240108	9930	14.40	20241209	1.86	N	004430	500	120 억	3482786	N	N	21	N	N
115	20250106	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11360	360	2	3.27	454856350	40203	94.30	11000	11400	11000	14300	7700	11000	11313.99	14.51	14656	11313	11156	10973	10816	10633	11235	10895	120	3300	500	7700	10	1	24000000	2726	7.82	0.39	12	0.17	1452.00	29400.00	19990	20231226	-43.17	9930	20241209	14.40	11400	-0.35	20250106	10790	5.28	20250102	16480	-31.07	20240108	9930	14.40	20241209	1.86	N	004430	500	120 억	3482786	N	N	6	N	N
116	20250106	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11330	330	2	3.00	380884460	33692	79.02	11000	11400	11000	14300	7700	11000	11304.89	14.51	14290	11313	11156	10973	10816	10633	11235	10895	120	3300	500	7700	10	1	24000000	2719	7.80	0.39	12	0.14	1452.00	29400.00	19990	20231226	-43.32	9930	20241209	14.10	11400	-0.61	20250106	10790	5.00	20250102	16480	-31.25	20240108	9930	14.10	20241209	1.86	N	004430	500	120 억	3482786	N	N	6	N	N
117	20250106	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11350	350	2	3.18	353136310	31245	73.28	11000	11400	11000	14300	7700	11000	11302.17	14.51	13609	11313	11156	10973	10816	10633	11235	10895	120	3300	500	7700	10	1	24000000	2724	7.82	0.39	12	0.13	1452.00	29400.00	19990	20231226	-43.22	9930	20241209	14.30	11400	-0.44	20250106	10790	5.19	20250102	16480	-31.13	20240108	9930	14.30	20241209	1.86	N	004430	500	120 억	3482786	N	N	6	N	N
118	20250106	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11380	380	2	3.45	327797400	29013	68.05	11000	11400	11000	14300	7700	11000	11298.29	14.51	13429	11313	11156	10973	10816	10633	11235	10895	120	3300	500	7700	10	1	24000000	2731	7.84	0.39	12	0.12	1452.00	29400.00	19990	20231226	-43.07	9930	20241209	14.60	11400	-0.18	20250106	10790	5.47	20250102	16480	-30.95	20240108	9930	14.60	20241209	1.86	N	004430	500	120 억	3482786	N	N	6	N	N
119	20250106	110149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11280	280	2	2.55	188295890	16714	39.20	11000	11340	11000	14300	7700	11000	11265.76	14.51	5723	11313	11156	10973	10816	10633	11235	10895	120	3300	500	7700	10	1	24000000	2707	7.77	0.38	12	0.07	1452.00	29400.00	19990	20231226	-43.57	9930	20241209	13.60	11340	-0.53	20250106	10790	4.54	20250102	16480	-31.55	20240108	9930	13.60	20241209	1.86	N	004430	500	120 억	3482786	N	N	6	N	N
120	20250106	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11320	320	2	2.91	130024970	11562	27.12	11000	11330	11000	14300	7700	11000	11245.89	14.51	6127	11313	11156	10973	10816	10633	11235	10895	120	3300	500	7700	10	1	24000000	2717	7.80	0.39	12	0.05	1452.00	29400.00	19990	20231226	-43.37	9930	20241209	14.00	11330	-0.09	20250106	10790	4.91	20250102	16480	-31.31	20240108	9930	14.00	20241209	1.86	N	004430	500	120 억	3482786	N	N	6	N	N
121	20250106	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	0	3	0.00	2299000	209	0.49	11000	11000	11000	14300	7700	11000	11000.00	14.51	23	11313	11156	10973	10816	10633	11235	10895	120	3300	500	7700	10	1	24000000	2640	7.58	0.37	12	0.00	1452.00	29400.00	19990	20231226	-44.97	9930	20241209	10.78	11200	-1.79	20250102	10790	1.95	20250102	16480	-33.25	20240108	9930	10.78	20241209	1.86	N	004430	500	120 억	3482786	N	N	6	N	N
122	20250103	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	190	2	1.76	469004860	42598	76.45	10900	11130	10790	14050	7570	10810	11010.04	14.51	-6338	11343	11076	10933	10666	10523	11005	10595	120	3240	500	7560	10	1	24000000	2640	7.58	0.37	12	0.18	1452.00	29400.00	21100	20231222	-47.87	9930	20241209	10.78	11200	-1.79	20250102	10790	1.95	20250103	16610	-33.77	20240103	9930	10.78	20241209	1.83	N	004430	500	120 억	3482645	N	N	6	N	N
123	20250103	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	280	2	2.59	435330300	39546	70.98	10900	11130	10790	14050	7570	10810	11008.20	14.51	-4639	11343	11076	10933	10666	10523	11005	10595	120	3240	500	7560	10	1	24000000	2662	7.64	0.38	12	0.16	1452.00	29400.00	21100	20231222	-47.44	9930	20241209	11.68	11200	-0.98	20250102	10790	2.78	20250103	16610	-33.23	20240103	9930	11.68	20241209	1.83	N	004430	500	120 억	3482645	N	N	2	N	N
124	20250103	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11060	250	2	2.31	395544290	35951	64.52	10900	11130	10790	14050	7570	10810	11002.32	14.51	-3042	11343	11076	10933	10666	10523	11005	10595	120	3240	500	7560	10	1	24000000	2654	7.62	0.38	12	0.15	1452.00	29400.00	21100	20231222	-47.58	9930	20241209	11.38	11200	-1.25	20250102	10790	2.50	20250103	16610	-33.41	20240103	9930	11.38	20241209	1.83	N	004430	500	120 억	3482645	N	N	2	N	N
125	20250103	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11080	270	2	2.50	357010080	32471	58.28	10900	11130	10790	14050	7570	10810	10994.74	14.51	-1304	11343	11076	10933	10666	10523	11005	10595	120	3240	500	7560	10	1	24000000	2659	7.63	0.38	12	0.14	1452.00	29400.00	21100	20231222	-47.49	9930	20241209	11.58	11200	-1.07	20250102	10790	2.69	20250103	16610	-33.29	20240103	9930	11.58	20241209	1.83	N	004430	500	120 억	3482645	N	N	2	N	N
126	20250103	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11110	300	2	2.78	313525790	28548	51.24	10900	11130	10790	14050	7570	10810	10982.41	14.51	-972	11343	11076	10933	10666	10523	11005	10595	120	3240	500	7560	10	1	24000000	2666	7.65	0.38	12	0.12	1452.00	29400.00	21100	20231222	-47.35	9930	20241209	11.88	11200	-0.80	20250102	10790	2.97	20250103	16610	-33.11	20240103	9930	11.88	20241209	1.83	N	004430	500	120 억	3482645	N	N	2	N	N
127	20250103	110149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11030	220	2	2.04	249022010	22728	40.79	10900	11060	10790	14050	7570	10810	10956.62	14.51	-2144	11343	11076	10933	10666	10523	11005	10595	120	3240	500	7560	10	1	24000000	2647	7.60	0.38	12	0.09	1452.00	29400.00	21100	20231222	-47.73	9930	20241209	11.08	11200	-1.52	20250102	10790	2.22	20250103	16610	-33.59	20240103	9930	11.08	20241209	1.83	N	004430	500	120 억	3482645	N	N	2	N	N
128	20250103	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11030	220	2	2.04	148786750	13600	24.41	10900	11060	10790	14050	7570	10810	10940.20	14.51	-1230	11343	11076	10933	10666	10523	11005	10595	120	3240	500	7560	10	1	24000000	2647	7.60	0.38	12	0.06	1452.00	29400.00	21100	20231222	-47.73	9930	20241209	11.08	11200	-1.52	20250102	10790	2.22	20250103	16610	-33.59	20240103	9930	11.08	20241209	1.83	N	004430	500	120 억	3482645	N	N	2	N	N
129	20250103	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	90	2	0.83	174400	16	0.03	10900	10900	10900	14050	7570	10810	10900.00	14.51	1	11343	11076	10933	10666	10523	11005	10595	120	3240	500	7560	10	1	24000000	2616	7.51	0.37	12	0.00	1452.00	29400.00	21100	20231222	-48.34	9930	20241209	9.77	11200	-2.68	20250102	10790	1.02	20250102	16610	-34.38	20240103	9930	9.77	20241209	1.83	N	004430	500	120 억	3482645	N	N	2	N	N
130	20250102	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10810	-380	5	-3.40	608450080	55677	155.00	11200	11200	10790	14540	7840	11190	10928.21	14.56	-10969	11436	11312	11156	11032	10876	11375	11095	120	3350	500	7830	10	1	24000000	2594	7.44	0.37	12	0.23	1452.00	29400.00	21100	20231222	-48.77	9930	20241209	8.86	11200	-3.48	20250102	10790	0.19	20250102	16670	-35.15	20240102	9930	8.86	20241209	1.85	N	004430	500	120 억	3493295	N	N	2	N	N
131	20250102	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10890	-300	5	-2.68	570951080	52215	145.36	11200	11200	10790	14540	7840	11190	10934.62	14.56	-10083	11436	11312	11156	11032	10876	11375	11095	120	3350	500	7830	10	1	24000000	2614	7.50	0.37	12	0.22	1452.00	29400.00	21100	20231222	-48.39	9930	20241209	9.67	11200	-2.77	20250102	10790	0.93	20250102	16670	-34.67	20240102	9930	9.67	20241209	1.85	N	004430	500	120 억	3493295	N	N	1020	N	N
132	20250102	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10900	-290	5	-2.59	469016990	42811	119.18	11200	11200	10850	14540	7840	11190	10955.53	14.56	-9955	11436	11312	11156	11032	10876	11375	11095	120	3350	500	7830	10	1	24000000	2616	7.51	0.37	12	0.18	1452.00	29400.00	21100	20231222	-48.34	9930	20241209	9.77	11200	-2.68	20250102	10850	0.46	20250102	16670	-34.61	20240102	9930	9.77	20241209	1.85	N	004430	500	120 억	3493295	N	N	1020	N	N
133	20250102	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10950	-240	5	-2.14	408446090	37246	103.69	11200	11200	10880	14540	7840	11190	10966.17	14.56	-9798	11436	11312	11156	11032	10876	11375	11095	120	3350	500	7830	10	1	24000000	2628	7.54	0.37	12	0.16	1452.00	29400.00	21100	20231222	-48.10	9930	20241209	10.27	11200	-2.23	20250102	10880	0.64	20250102	16670	-34.31	20240102	9930	10.27	20241209	1.85	N	004430	500	120 억	3493295	N	N	1020	N	N
134	20250102	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10970	-220	5	-1.97	191762390	17395	48.43	11200	11200	10970	14540	7840	11190	11023.99	14.56	-6802	11436	11312	11156	11032	10876	11375	11095	120	3350	500	7830	10	1	24000000	2633	7.56	0.37	12	0.07	1452.00	29400.00	21100	20231222	-48.01	9930	20241209	10.47	11200	-2.05	20250102	10970	0.00	20250102	16670	-34.19	20240102	9930	10.47	20241209	1.85	N	004430	500	120 억	3493295	N	N	1020	N	N
135	20250102	110143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	-190	5	-1.70	117160750	10617	29.56	11200	11200	10980	14540	7840	11190	11035.20	14.56	-4929	11436	11312	11156	11032	10876	11375	11095	120	3350	500	7830	10	1	24000000	2640	7.58	0.37	12	0.04	1452.00	29400.00	21100	20231222	-47.87	9930	20241209	10.78	11200	-1.79	20250102	10980	0.18	20250102	16670	-34.01	20240102	9930	10.78	20241209	1.85	N	004430	500	120 억	3493295	N	N	1020	N	N
136	20250102	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	-40	5	-0.36	492740	44	0.12	11200	11200	11150	14540	7840	11190	11198.64	14.56	-4	11436	11312	11156	11032	10876	11375	11095	120	3350	500	7830	10	1	24000000	2676	7.68	0.38	12	0.00	1452.00	29400.00	21100	20231222	-47.16	9930	20241209	12.29	11200	-0.45	20250102	11150	0.00	20250102	16670	-33.11	20240102	9930	12.29	20241209	1.85	N	004430	500	120 억	3493295	N	N	1020	N	N
137	20250102	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11190	0	3	0.00	0	0	0.00	0	0	0	14540	7840	11190	0.00	14.56	0	11436	11312	11156	11032	10876	11375	11095	120	3350	500	7830	10	1	24000000	2686	7.71	0.38	12	0.00	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	0	0.00	0	0	0.00	0	16670	-32.87	20240102	9930	12.69	20241209	1.85	N	004430	500	120 억	3493295	N	N	1020	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History