KissMeData/025000/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	160357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42450	0	3	0.00	143724200	3382	87.75	42600	42750	42300	55100	29750	42450	42496.81	18.57	-361	43416	42932	42666	42182	41916	42800	42050	242	12650	5000	32260	50	1	4840000	2055	3.17	0.32	12	0.07	13404.00	132641.00	50200	20240705	-15.44	42000	20241209	1.07	44400	-4.39	20250122	42300	0.35	20250124	50200	-15.44	20240705	42000	1.07	20241209	0.05	N	025000	5000	242 억	898854	N	N	0	N	N
3	20250124	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42450	0	3	0.00	135485900	3188	82.72	42600	42750	42300	55100	29750	42450	42498.71	18.57	-325	43416	42932	42666	42182	41916	42800	42050	242	12650	5000	32260	50	1	4840000	2055	3.17	0.32	12	0.07	13404.00	132641.00	50200	20240705	-15.44	42000	20241209	1.07	44400	-4.39	20250122	42300	0.35	20250124	50200	-15.44	20240705	42000	1.07	20241209	0.05	N	025000	5000	242 억	898854	N	N	0	N	N
4	20250124	140357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42450	0	3	0.00	76960400	1807	46.89	42600	42750	42450	55100	29750	42450	42590.15	18.57	-380	43416	42932	42666	42182	41916	42800	42050	242	12650	5000	32260	50	1	4840000	2055	3.17	0.32	12	0.04	13404.00	132641.00	50200	20240705	-15.44	42000	20241209	1.07	44400	-4.39	20250122	42400	0.12	20250123	50200	-15.44	20240705	42000	1.07	20241209	0.05	N	025000	5000	242 억	898854	N	N	0	N	N
5	20250124	130357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	100	2	0.24	48112300	1129	29.29	42600	42750	42450	55100	29750	42450	42614.97	18.57	-219	43416	42932	42666	42182	41916	42800	42050	242	12650	5000	32260	50	1	4840000	2059	3.17	0.32	12	0.02	13404.00	132641.00	50200	20240705	-15.24	42000	20241209	1.31	44400	-4.17	20250122	42400	0.35	20250123	50200	-15.24	20240705	42000	1.31	20241209	0.05	N	025000	5000	242 억	898854	N	N	0	N	N
6	20250124	120356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42600	150	2	0.35	38388100	901	23.38	42600	42750	42450	55100	29750	42450	42606.10	18.57	-86	43416	42932	42666	42182	41916	42800	42050	242	12650	5000	32260	50	1	4840000	2062	3.18	0.32	12	0.02	13404.00	132641.00	50200	20240705	-15.14	42000	20241209	1.43	44400	-4.05	20250122	42400	0.47	20250123	50200	-15.14	20240705	42000	1.43	20241209	0.05	N	025000	5000	242 억	898854	N	N	0	N	N
7	20250124	110357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	250	2	0.59	29330000	689	17.88	42600	42750	42450	55100	29750	42450	42568.94	18.57	-96	43416	42932	42666	42182	41916	42800	42050	242	12650	5000	32260	50	1	4840000	2067	3.19	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.94	42000	20241209	1.67	44400	-3.83	20250122	42400	0.71	20250123	50200	-14.94	20240705	42000	1.67	20241209	0.05	N	025000	5000	242 억	898854	N	N	0	N	N
8	20250124	100356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	50	2	0.12	18876050	444	11.52	42600	42750	42450	55100	29750	42450	42513.63	18.57	-42	43416	42932	42666	42182	41916	42800	42050	242	12650	5000	32260	50	1	4840000	2057	3.17	0.32	12	0.01	13404.00	132641.00	50200	20240705	-15.34	42000	20241209	1.19	44400	-4.28	20250122	42400	0.24	20250123	50200	-15.34	20240705	42000	1.19	20241209	0.05	N	025000	5000	242 억	898854	N	N	0	N	N
9	20250124	090357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	100	2	0.24	979700	23	0.60	42600	42700	42550	55100	29750	42450	42595.65	18.57	-2	43416	42932	42666	42182	41916	42800	42050	242	12650	5000	32260	50	1	4840000	2059	3.17	0.32	12	0.00	13404.00	132641.00	50200	20240705	-15.24	42000	20241209	1.31	44400	-4.17	20250122	42400	0.35	20250123	50200	-15.24	20240705	42000	1.31	20241209	0.05	N	025000	5000	242 억	898854	N	N	0	N	N
10	20250123	160357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42450	-650	5	-1.51	164158750	3854	78.96	43000	43150	42400	56000	30200	43100	42594.38	18.60	-1511	45166	44132	43366	42332	41566	44650	42850	242	12900	5000	32750	50	1	4840000	2055	3.17	0.32	12	0.08	13404.00	132641.00	50200	20240705	-15.44	42000	20241209	1.07	44400	-4.39	20250122	42400	0.12	20250123	50200	-15.44	20240705	42000	1.07	20241209	0.05	N	025000	5000	242 억	900435	N	N	0	N	N
11	20250123	150355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-600	5	-1.39	158168350	3713	76.07	43000	43150	42400	56000	30200	43100	42598.53	18.60	-1457	45166	44132	43366	42332	41566	44650	42850	242	12900	5000	32750	50	1	4840000	2057	3.17	0.32	12	0.08	13404.00	132641.00	50200	20240705	-15.34	42000	20241209	1.19	44400	-4.28	20250122	42400	0.24	20250123	50200	-15.34	20240705	42000	1.19	20241209	0.05	N	025000	5000	242 억	900435	N	N	0	N	N
12	20250123	140356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-600	5	-1.39	148554300	3487	71.44	43000	43150	42400	56000	30200	43100	42602.32	18.60	-1288	45166	44132	43366	42332	41566	44650	42850	242	12900	5000	32750	50	1	4840000	2057	3.17	0.32	12	0.07	13404.00	132641.00	50200	20240705	-15.34	42000	20241209	1.19	44400	-4.28	20250122	42400	0.24	20250123	50200	-15.34	20240705	42000	1.19	20241209	0.05	N	025000	5000	242 억	900435	N	N	0	N	N
13	20250123	130355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	-450	5	-1.04	115571350	2711	55.54	43000	43150	42500	56000	30200	43100	42630.52	18.60	-1165	45166	44132	43366	42332	41566	44650	42850	242	12900	5000	32750	50	1	4840000	2064	3.18	0.32	12	0.06	13404.00	132641.00	50200	20240705	-15.04	42000	20241209	1.55	44400	-3.94	20250122	42500	0.35	20250123	50200	-15.04	20240705	42000	1.55	20241209	0.05	N	025000	5000	242 억	900435	N	N	0	N	N
14	20250123	120355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42600	-500	5	-1.16	87776450	2058	42.16	43000	43150	42550	56000	30200	43100	42651.34	18.60	-1055	45166	44132	43366	42332	41566	44650	42850	242	12900	5000	32750	50	1	4840000	2062	3.18	0.32	12	0.04	13404.00	132641.00	50200	20240705	-15.14	42000	20241209	1.43	44400	-4.05	20250122	42550	0.12	20250123	50200	-15.14	20240705	42000	1.43	20241209	0.05	N	025000	5000	242 억	900435	N	N	0	N	N
15	20250123	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42600	-500	5	-1.16	80412850	1885	38.62	43000	43150	42550	56000	30200	43100	42659.34	18.60	-973	45166	44132	43366	42332	41566	44650	42850	242	12900	5000	32750	50	1	4840000	2062	3.18	0.32	12	0.04	13404.00	132641.00	50200	20240705	-15.14	42000	20241209	1.43	44400	-4.05	20250122	42550	0.12	20250123	50200	-15.14	20240705	42000	1.43	20241209	0.05	N	025000	5000	242 억	900435	N	N	0	N	N
16	20250123	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-350	5	-0.81	10317500	241	4.94	43000	43150	42700	56000	30200	43100	42811.20	18.60	-157	45166	44132	43366	42332	41566	44650	42850	242	12900	5000	32750	50	1	4840000	2069	3.19	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44400	-3.72	20250122	42600	0.35	20250122	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	900435	N	N	0	N	N
17	20250123	090354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-150	5	-0.35	859600	20	0.41	43000	43000	42950	56000	30200	43100	42980.00	18.60	-10	45166	44132	43366	42332	41566	44650	42850	242	12900	5000	32750	50	1	4840000	2079	3.20	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44400	-3.27	20250122	42600	0.82	20250122	50200	-14.44	20240705	42000	2.26	20241209	0.05	N	025000	5000	242 억	900435	N	N	0	N	N
18	20250122	160353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	400	2	0.94	209974300	4881	251.86	42800	44400	42600	55500	29900	42700	43018.71	18.60	-230	43266	42982	42816	42532	42366	42900	42450	242	12800	5000	32450	50	1	4840000	2086	3.22	0.32	12	0.10	13404.00	132641.00	50200	20240705	-14.14	42000	20241209	2.62	44400	-2.93	20250122	42600	1.17	20250122	50200	-14.14	20240705	42000	2.62	20241209	0.05	N	025000	5000	242 억	900442	N	N	1	N	N
19	20250122	150353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	100	2	0.23	202071650	4697	242.36	42800	44400	42600	55500	29900	42700	43021.43	18.60	-262	43266	42982	42816	42532	42366	42900	42450	242	12800	5000	32450	50	1	4840000	2072	3.19	0.32	12	0.10	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44400	-3.60	20250122	42600	0.47	20250122	50200	-14.74	20240705	42000	1.90	20241209	0.05	N	025000	5000	242 억	900442	N	N	1	N	N
20	20250122	140351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	100	2	0.23	191409800	4448	229.51	42800	44400	42600	55500	29900	42700	43032.78	18.60	-244	43266	42982	42816	42532	42366	42900	42450	242	12800	5000	32450	50	1	4840000	2072	3.19	0.32	12	0.09	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44400	-3.60	20250122	42600	0.47	20250122	50200	-14.74	20240705	42000	1.90	20241209	0.05	N	025000	5000	242 억	900442	N	N	1	N	N
21	20250122	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	100	2	0.23	118682050	2745	141.64	42800	44400	42700	55500	29900	42700	43235.72	18.60	-534	43266	42982	42816	42532	42366	42900	42450	242	12800	5000	32450	50	1	4840000	2072	3.19	0.32	12	0.06	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44400	-3.60	20250122	42650	0.35	20250121	50200	-14.74	20240705	42000	1.90	20241209	0.05	N	025000	5000	242 억	900442	N	N	1	N	N
22	20250122	120352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	50	2	0.12	104013850	2402	123.94	42800	44400	42700	55500	29900	42700	43303.02	18.60	-513	43266	42982	42816	42532	42366	42900	42450	242	12800	5000	32450	50	1	4840000	2069	3.19	0.32	12	0.05	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44400	-3.72	20250122	42650	0.23	20250121	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	900442	N	N	1	N	N
23	20250122	110353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	100	2	0.23	90072950	2076	107.12	42800	44400	42700	55500	29900	42700	43387.74	18.60	-468	43266	42982	42816	42532	42366	42900	42450	242	12800	5000	32450	50	1	4840000	2072	3.19	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44400	-3.60	20250122	42650	0.35	20250121	50200	-14.74	20240705	42000	1.90	20241209	0.05	N	025000	5000	242 억	900442	N	N	1	N	N
24	20250122	100353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	200	2	0.47	69321600	1592	82.15	42800	44400	42700	55500	29900	42700	43543.72	18.60	-452	43266	42982	42816	42532	42366	42900	42450	242	12800	5000	32450	50	1	4840000	2076	3.20	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44400	-3.38	20250122	42650	0.59	20250121	50200	-14.54	20240705	42000	2.14	20241209	0.05	N	025000	5000	242 억	900442	N	N	1	N	N
25	20250122	090353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	100	2	0.23	642000	15	0.77	42800	42800	42800	55500	29900	42700	42800.00	18.60	8	43266	42982	42816	42532	42366	42900	42450	242	12800	5000	32450	50	1	4840000	2072	3.19	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44050	-2.84	20250102	42650	0.35	20250121	50200	-14.74	20240705	42000	1.90	20241209	0.05	N	025000	5000	242 억	900442	N	N	1	N	N
26	20250121	160351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	-300	5	-0.70	82855400	1938	172.88	43050	43100	42650	55900	30100	43000	42753.04	18.62	-647	43300	43150	43000	42850	42700	43075	42775	242	12900	5000	32680	50	1	4840000	2067	3.19	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.94	42000	20241209	1.67	44050	-3.06	20250102	42650	0.12	20250121	50200	-14.94	20240705	42000	1.67	20241209	0.05	N	025000	5000	242 억	901037	N	N	1	N	N
27	20250121	150352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-250	5	-0.58	69947750	1636	145.94	43050	43100	42650	55900	30100	43000	42755.35	18.62	-550	43300	43150	43000	42850	42700	43075	42775	242	12900	5000	32680	50	1	4840000	2069	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44050	-2.95	20250102	42650	0.23	20250121	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	901037	N	N	2	N	N
28	20250121	140352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	-200	5	-0.47	61217200	1432	127.74	43050	43100	42650	55900	30100	43000	42749.44	18.62	-489	43300	43150	43000	42850	42700	43075	42775	242	12900	5000	32680	50	1	4840000	2072	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44050	-2.84	20250102	42650	0.35	20250121	50200	-14.74	20240705	42000	1.90	20241209	0.05	N	025000	5000	242 억	901037	N	N	2	N	N
29	20250121	130352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	-300	5	-0.70	42610700	996	88.85	43050	43100	42650	55900	30100	43000	42781.83	18.62	-437	43300	43150	43000	42850	42700	43075	42775	242	12900	5000	32680	50	1	4840000	2067	3.19	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.94	42000	20241209	1.67	44050	-3.06	20250102	42650	0.12	20250121	50200	-14.94	20240705	42000	1.67	20241209	0.05	N	025000	5000	242 억	901037	N	N	2	N	N
30	20250121	120342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-250	5	-0.58	34225650	800	71.36	43050	43100	42650	55900	30100	43000	42782.06	18.62	-339	43300	43150	43000	42850	42700	43075	42775	242	12900	5000	32680	50	1	4840000	2069	3.19	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44050	-2.95	20250102	42650	0.23	20250121	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	901037	N	N	2	N	N
31	20250121	110337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	-350	5	-0.81	30764600	719	64.14	43050	43100	42650	55900	30100	43000	42788.04	18.62	-279	43300	43150	43000	42850	42700	43075	42775	242	12900	5000	32680	50	1	4840000	2064	3.18	0.32	12	0.01	13404.00	132641.00	50200	20240705	-15.04	42000	20241209	1.55	44050	-3.18	20250102	42650	0.00	20250121	50200	-15.04	20240705	42000	1.55	20241209	0.05	N	025000	5000	242 억	901037	N	N	2	N	N
32	20250121	100333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-250	5	-0.58	14152600	330	29.44	43050	43100	42750	55900	30100	43000	42886.67	18.62	-134	43300	43150	43000	42850	42700	43075	42775	242	12900	5000	32680	50	1	4840000	2069	3.19	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44050	-2.95	20250102	42700	0.12	20250106	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	901037	N	N	2	N	N
33	20250121	090352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	100	2	0.23	172350	4	0.36	43050	43100	43050	55900	30100	43000	43087.50	18.62	3	43300	43150	43000	42850	42700	43075	42775	242	12900	5000	32680	50	1	4840000	2086	3.22	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.14	42000	20241209	2.62	44050	-2.16	20250102	42700	0.94	20250106	50200	-14.14	20240705	42000	2.62	20241209	0.05	N	025000	5000	242 억	901037	N	N	2	N	N
34	20250120	160349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-50	5	-0.12	48148350	1121	23.35	43050	43150	42850	55900	30150	43050	42951.25	18.62	-295	43483	43266	42983	42766	42483	43125	42625	242	12850	5000	32710	50	1	4840000	2081	3.21	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.06	N	025000	5000	242 억	901213	N	N	2	N	N
35	20250120	150352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-150	5	-0.35	45401450	1057	22.02	43050	43150	42850	55900	30150	43050	42953.12	18.62	-272	43483	43266	42983	42766	42483	43125	42625	242	12850	5000	32710	50	1	4840000	2076	3.20	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	901213	N	N	1	N	N
36	20250120	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-150	5	-0.35	37382350	870	18.12	43050	43150	42850	55900	30150	43050	42968.22	18.62	-162	43483	43266	42983	42766	42483	43125	42625	242	12850	5000	32710	50	1	4840000	2076	3.20	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	901213	N	N	1	N	N
37	20250120	130350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-150	5	-0.35	31579900	735	15.31	43050	43150	42850	55900	30150	43050	42965.85	18.62	-108	43483	43266	42983	42766	42483	43125	42625	242	12850	5000	32710	50	1	4840000	2076	3.20	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	901213	N	N	1	N	N
38	20250120	120351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-150	5	-0.35	28918500	673	14.02	43050	43150	42850	55900	30150	43050	42969.54	18.62	-84	43483	43266	42983	42766	42483	43125	42625	242	12850	5000	32710	50	1	4840000	2076	3.20	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	901213	N	N	1	N	N
39	20250120	110351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-100	5	-0.23	22350100	520	10.83	43050	43150	42850	55900	30150	43050	42980.96	18.62	-63	43483	43266	42983	42766	42483	43125	42625	242	12850	5000	32710	50	1	4840000	2079	3.20	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	901213	N	N	1	N	N
40	20250120	100351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	50	2	0.12	6884300	160	3.33	43050	43150	42950	55900	30150	43050	43026.88	18.62	-7	43483	43266	42983	42766	42483	43125	42625	242	12850	5000	32710	50	1	4840000	2086	3.22	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.14	42000	20241209	2.62	44050	-2.16	20250102	42700	0.94	20250106	50200	-14.14	20240705	42000	2.62	20241209	0.06	N	025000	5000	242 억	901213	N	N	1	N	N
41	20250120	090351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	0	3	0.00	818000	19	0.40	43050	43100	43050	55900	30150	43050	43052.63	18.62	-10	43483	43266	42983	42766	42483	43125	42625	242	12850	5000	32710	50	1	4840000	2084	3.21	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	901213	N	N	1	N	N
42	20250117	160349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	-50	5	-0.12	205905950	4801	249.27	43100	43200	42700	56000	30200	43100	42888.10	18.61	360	43600	43350	43050	42800	42500	43375	42825	242	12900	5000	32750	50	1	4840000	2084	3.21	0.32	12	0.10	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250117	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	900662	N	N	1	N	N
43	20250117	150350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-250	5	-0.58	169860600	3959	205.56	43100	43200	42750	56000	30200	43100	42904.93	18.61	-201	43600	43350	43050	42800	42500	43375	42825	242	12900	5000	32750	50	1	4840000	2074	3.20	0.32	12	0.08	13404.00	132641.00	50200	20240705	-14.64	42000	20241209	2.02	44050	-2.72	20250102	42700	0.35	20250106	50200	-14.64	20240705	42000	2.02	20241209	0.06	N	025000	5000	242 억	900662	N	N	1	N	N
44	20250117	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-100	5	-0.23	53983450	1254	65.11	43100	43200	42900	56000	30200	43100	43049.00	18.61	-293	43600	43350	43050	42800	42500	43375	42825	242	12900	5000	32750	50	1	4840000	2081	3.21	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.06	N	025000	5000	242 억	900662	N	N	1	N	N
45	20250117	130350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-150	5	-0.35	49804050	1157	60.07	43100	43200	42900	56000	30200	43100	43045.85	18.61	-260	43600	43350	43050	42800	42500	43375	42825	242	12900	5000	32750	50	1	4840000	2079	3.20	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	900662	N	N	1	N	N
46	20250117	120350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-150	5	-0.35	38029800	883	45.85	43100	43200	42950	56000	30200	43100	43068.86	18.61	-231	43600	43350	43050	42800	42500	43375	42825	242	12900	5000	32750	50	1	4840000	2079	3.20	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	900662	N	N	1	N	N
47	20250117	110350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-150	5	-0.35	30251600	702	36.45	43100	43200	42950	56000	30200	43100	43093.45	18.61	-119	43600	43350	43050	42800	42500	43375	42825	242	12900	5000	32750	50	1	4840000	2079	3.20	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	900662	N	N	1	N	N
48	20250117	100351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-100	5	-0.23	25132800	583	30.27	43100	43200	43000	56000	30200	43100	43109.43	18.61	-46	43600	43350	43050	42800	42500	43375	42825	242	12900	5000	32750	50	1	4840000	2081	3.21	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.06	N	025000	5000	242 억	900662	N	N	1	N	N
49	20250117	090352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-100	5	-0.23	1766450	41	2.13	43100	43100	43000	56000	30200	43100	43084.15	18.61	-4	43600	43350	43050	42800	42500	43375	42825	242	12900	5000	32750	50	1	4840000	2081	3.21	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.06	N	025000	5000	242 억	900662	N	N	1	N	N
50	20250116	160348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	100	2	0.23	82639400	1924	106.83	43100	43300	42750	55900	30100	43000	42951.87	18.63	-1027	43266	43132	43016	42882	42766	43075	42825	242	12900	5000	32680	50	1	4840000	2086	3.22	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.14	42000	20241209	2.62	44050	-2.16	20250102	42700	0.94	20250106	50200	-14.14	20240705	42000	2.62	20241209	0.06	N	025000	5000	242 억	901578	N	N	1	N	N
51	20250116	150333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-50	5	-0.12	78039000	1817	100.89	43100	43300	42750	55900	30100	43000	42949.37	18.63	-971	43266	43132	43016	42882	42766	43075	42825	242	12900	5000	32680	50	1	4840000	2079	3.20	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	901578	N	N	1	N	N
52	20250116	140350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	-200	5	-0.47	60996350	1420	78.85	43100	43300	42750	55900	30100	43000	42955.18	18.63	-708	43266	43132	43016	42882	42766	43075	42825	242	12900	5000	32680	50	1	4840000	2072	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44050	-2.84	20250102	42700	0.23	20250106	50200	-14.74	20240705	42000	1.90	20241209	0.06	N	025000	5000	242 억	901578	N	N	1	N	N
53	20250116	130350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-150	5	-0.35	38331850	891	49.47	43100	43300	42850	55900	30100	43000	43021.16	18.63	-463	43266	43132	43016	42882	42766	43075	42825	242	12900	5000	32680	50	1	4840000	2074	3.20	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.64	42000	20241209	2.02	44050	-2.72	20250102	42700	0.35	20250106	50200	-14.64	20240705	42000	2.02	20241209	0.06	N	025000	5000	242 억	901578	N	N	1	N	N
54	20250116	120350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	50	2	0.12	14682400	341	18.93	43100	43300	43000	55900	30100	43000	43056.89	18.63	-58	43266	43132	43016	42882	42766	43075	42825	242	12900	5000	32680	50	1	4840000	2084	3.21	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	901578	N	N	1	N	N
55	20250116	110350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	50	2	0.12	10375850	241	13.38	43100	43300	43000	55900	30100	43000	43053.32	18.63	-26	43266	43132	43016	42882	42766	43075	42825	242	12900	5000	32680	50	1	4840000	2084	3.21	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	901578	N	N	1	N	N
56	20250116	100350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	50	2	0.12	5335600	124	6.89	43100	43300	43000	55900	30100	43000	43029.03	18.63	-14	43266	43132	43016	42882	42766	43075	42825	242	12900	5000	32680	50	1	4840000	2084	3.21	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	901578	N	N	1	N	N
57	20250116	090350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	300	2	0.70	388950	9	0.50	43100	43300	43100	55900	30100	43000	43216.67	18.63	-4	43266	43132	43016	42882	42766	43075	42825	242	12900	5000	32680	50	1	4840000	2096	3.23	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.75	42000	20241209	3.10	44050	-1.70	20250102	42700	1.41	20250106	50200	-13.75	20240705	42000	3.10	20241209	0.06	N	025000	5000	242 억	901578	N	N	1	N	N
58	20250115	160349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	50	2	0.12	77468650	1801	98.79	43050	43150	42900	55800	30100	42950	43014.24	18.63	-225	43350	43150	42950	42750	42550	43150	42750	242	12850	5000	32640	50	1	4840000	2081	3.21	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.06	N	025000	5000	242 억	901582	N	N	1	N	N
59	20250115	150349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	100	2	0.23	73683750	1713	93.97	43050	43150	42900	55800	30100	42950	43014.45	18.63	-191	43350	43150	42950	42750	42550	43150	42750	242	12850	5000	32640	50	1	4840000	2084	3.21	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	901582	N	N	0	N	N
60	20250115	140351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	0	3	0.00	39470150	918	50.36	43050	43100	42900	55800	30100	42950	42995.81	18.63	-117	43350	43150	42950	42750	42550	43150	42750	242	12850	5000	32640	50	1	4840000	2079	3.20	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	901582	N	N	0	N	N
61	20250115	130349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	0	3	0.00	32721050	761	41.74	43050	43100	42900	55800	30100	42950	42997.44	18.63	-97	43350	43150	42950	42750	42550	43150	42750	242	12850	5000	32640	50	1	4840000	2079	3.20	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	901582	N	N	0	N	N
62	20250115	120347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	0	3	0.00	28253100	657	36.04	43050	43100	42900	55800	30100	42950	43003.20	18.63	-59	43350	43150	42950	42750	42550	43150	42750	242	12850	5000	32640	50	1	4840000	2079	3.20	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	901582	N	N	0	N	N
63	20250115	110349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-50	5	-0.12	21208200	493	27.04	43050	43100	42900	55800	30100	42950	43018.66	18.63	-16	43350	43150	42950	42750	42550	43150	42750	242	12850	5000	32640	50	1	4840000	2076	3.20	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	901582	N	N	0	N	N
64	20250115	100349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	150	2	0.35	11026700	256	14.04	43050	43100	43000	55800	30100	42950	43073.05	18.63	36	43350	43150	42950	42750	42550	43150	42750	242	12850	5000	32640	50	1	4840000	2086	3.22	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.14	42000	20241209	2.62	44050	-2.16	20250102	42700	0.94	20250106	50200	-14.14	20240705	42000	2.62	20241209	0.06	N	025000	5000	242 억	901582	N	N	0	N	N
65	20250115	090350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	50	2	0.12	215200	5	0.27	43050	43050	43000	55800	30100	42950	43040.00	18.63	3	43350	43150	42950	42750	42550	43150	42750	242	12850	5000	32640	50	1	4840000	2081	3.21	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.06	N	025000	5000	242 억	901582	N	N	0	N	N
66	20250114	160347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	150	2	0.35	78397650	1823	53.67	42950	43150	42750	55600	30000	42800	43004.74	18.63	-161	43533	43166	42933	42566	42333	43050	42450	242	12800	5000	32520	50	1	4840000	2079	3.20	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	901843	N	N	3	N	N
67	20250114	150348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	150	2	0.35	74826350	1740	51.22	42950	43150	42750	55600	30000	42800	43003.65	18.63	-158	43533	43166	42933	42566	42333	43050	42450	242	12800	5000	32520	50	1	4840000	2079	3.20	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	901843	N	N	3	N	N
68	20250114	140347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	300	2	0.70	71211600	1656	48.75	42950	43150	42750	55600	30000	42800	43002.17	18.63	-167	43533	43166	42933	42566	42333	43050	42450	242	12800	5000	32520	50	1	4840000	2086	3.22	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.14	42000	20241209	2.62	44050	-2.16	20250102	42700	0.94	20250106	50200	-14.14	20240705	42000	2.62	20241209	0.06	N	025000	5000	242 억	901843	N	N	3	N	N
69	20250114	130347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	250	2	0.58	57978350	1349	39.71	42950	43150	42750	55600	30000	42800	42978.76	18.63	-186	43533	43166	42933	42566	42333	43050	42450	242	12800	5000	32520	50	1	4840000	2084	3.21	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	901843	N	N	3	N	N
70	20250114	120345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	250	2	0.58	53459000	1244	36.62	42950	43150	42750	55600	30000	42800	42973.47	18.63	-150	43533	43166	42933	42566	42333	43050	42450	242	12800	5000	32520	50	1	4840000	2084	3.21	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	901843	N	N	3	N	N
71	20250114	110347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	250	2	0.58	45777200	1065	31.35	42950	43150	42750	55600	30000	42800	42983.29	18.63	-149	43533	43166	42933	42566	42333	43050	42450	242	12800	5000	32520	50	1	4840000	2084	3.21	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.06	N	025000	5000	242 억	901843	N	N	3	N	N
72	20250114	100346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	100	2	0.23	22199850	517	15.22	42950	43100	42750	55600	30000	42800	42939.75	18.63	-134	43533	43166	42933	42566	42333	43050	42450	242	12800	5000	32520	50	1	4840000	2076	3.20	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	901843	N	N	3	N	N
73	20250114	090345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	150	2	0.35	558350	13	0.38	42950	42950	42950	55600	30000	42800	42950.00	18.63	0	43533	43166	42933	42566	42333	43050	42450	242	12800	5000	32520	50	1	4840000	2079	3.20	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	901843	N	N	3	N	N
74	20250113	160343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	-450	5	-1.04	145423050	3397	66.15	43250	43300	42700	56200	30300	43250	42809.26	18.65	-2355	43750	43500	43150	42900	42550	43625	43025	242	12950	5000	32870	50	1	4840000	2072	3.19	0.32	12	0.07	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44050	-2.84	20250102	42700	0.23	20250113	50200	-14.74	20240705	42000	1.90	20241209	0.05	N	025000	5000	242 억	902896	N	N	3	N	N
75	20250113	150344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-500	5	-1.16	137846750	3220	62.71	43250	43300	42700	56200	30300	43250	42809.55	18.65	-2265	43750	43500	43150	42900	42550	43625	43025	242	12950	5000	32870	50	1	4840000	2069	3.19	0.32	12	0.07	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44050	-2.95	20250102	42700	0.12	20250113	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	902896	N	N	4	N	N
76	20250113	140341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-500	5	-1.16	113684400	2655	51.70	43250	43300	42700	56200	30300	43250	42818.98	18.65	-1982	43750	43500	43150	42900	42550	43625	43025	242	12950	5000	32870	50	1	4840000	2069	3.19	0.32	12	0.05	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44050	-2.95	20250102	42700	0.12	20250113	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	902896	N	N	4	N	N
77	20250113	130338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-500	5	-1.16	97516150	2277	44.34	43250	43300	42700	56200	30300	43250	42826.59	18.65	-1661	43750	43500	43150	42900	42550	43625	43025	242	12950	5000	32870	50	1	4840000	2069	3.19	0.32	12	0.05	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44050	-2.95	20250102	42700	0.12	20250113	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	902896	N	N	4	N	N
78	20250113	120339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-500	5	-1.16	70703600	1650	32.13	43250	43300	42750	56200	30300	43250	42850.67	18.65	-1117	43750	43500	43150	42900	42550	43625	43025	242	12950	5000	32870	50	1	4840000	2069	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44050	-2.95	20250102	42700	0.12	20250106	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	902896	N	N	4	N	N
79	20250113	110340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-500	5	-1.16	43846400	1022	19.90	43250	43300	42750	56200	30300	43250	42902.54	18.65	-562	43750	43500	43150	42900	42550	43625	43025	242	12950	5000	32870	50	1	4840000	2069	3.19	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.84	42000	20241209	1.79	44050	-2.95	20250102	42700	0.12	20250106	50200	-14.84	20240705	42000	1.79	20241209	0.05	N	025000	5000	242 억	902896	N	N	4	N	N
80	20250113	100339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-300	5	-0.69	12534700	291	5.67	43250	43300	42900	56200	30300	43250	43074.57	18.65	-34	43750	43500	43150	42900	42550	43625	43025	242	12950	5000	32870	50	1	4840000	2079	3.20	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.05	N	025000	5000	242 억	902896	N	N	4	N	N
81	20250113	090343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43150	-100	5	-0.23	2766400	64	1.25	43250	43300	43150	56200	30300	43250	43225.00	18.65	6	43750	43500	43150	42900	42550	43625	43025	242	12950	5000	32870	50	1	4840000	2088	3.22	0.33	12	0.00	13404.00	132641.00	50200	20240705	-14.04	42000	20241209	2.74	44050	-2.04	20250102	42700	1.05	20250106	50200	-14.04	20240705	42000	2.74	20241209	0.05	N	025000	5000	242 억	902896	N	N	4	N	N
82	20250110	160338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	300	2	0.70	220579600	5135	94.19	42950	43400	42800	55800	30100	42950	42955.82	18.65	-378	43616	43282	43066	42732	42516	43175	42625	242	12850	5000	32640	50	1	4840000	2093	3.23	0.33	12	0.11	13404.00	132641.00	50200	20240705	-13.84	42000	20241209	2.98	44050	-1.82	20250102	42700	1.29	20250106	50200	-13.84	20240705	42000	2.98	20241209	0.05	N	025000	5000	242 억	902721	N	N	4	N	N
83	20250110	150338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	-150	5	-0.35	195100750	4542	83.31	42950	43400	42800	55800	30100	42950	42954.81	18.65	-323	43616	43282	43066	42732	42516	43175	42625	242	12850	5000	32640	50	1	4840000	2072	3.19	0.32	12	0.09	13404.00	132641.00	50200	20240705	-14.74	42000	20241209	1.90	44050	-2.84	20250102	42700	0.23	20250106	50200	-14.74	20240705	42000	1.90	20241209	0.05	N	025000	5000	242 억	902721	N	N	1	N	N
84	20250110	140338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-100	5	-0.23	109523150	2547	46.72	42950	43300	42850	55800	30100	42950	43000.84	18.65	-761	43616	43282	43066	42732	42516	43175	42625	242	12850	5000	32640	50	1	4840000	2074	3.20	0.32	12	0.05	13404.00	132641.00	50200	20240705	-14.64	42000	20241209	2.02	44050	-2.72	20250102	42700	0.35	20250106	50200	-14.64	20240705	42000	2.02	20241209	0.05	N	025000	5000	242 억	902721	N	N	1	N	N
85	20250110	130338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-50	5	-0.12	94687300	2201	40.37	42950	43300	42850	55800	30100	42950	43020.13	18.65	-674	43616	43282	43066	42732	42516	43175	42625	242	12850	5000	32640	50	1	4840000	2076	3.20	0.32	12	0.05	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.05	N	025000	5000	242 억	902721	N	N	1	N	N
86	20250110	120338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-100	5	-0.23	87264750	2028	37.20	42950	43300	42850	55800	30100	42950	43029.96	18.65	-603	43616	43282	43066	42732	42516	43175	42625	242	12850	5000	32640	50	1	4840000	2074	3.20	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.64	42000	20241209	2.02	44050	-2.72	20250102	42700	0.35	20250106	50200	-14.64	20240705	42000	2.02	20241209	0.05	N	025000	5000	242 억	902721	N	N	1	N	N
87	20250110	110338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-100	5	-0.23	74491250	1730	31.73	42950	43300	42850	55800	30100	42950	43058.53	18.65	-358	43616	43282	43066	42732	42516	43175	42625	242	12850	5000	32640	50	1	4840000	2074	3.20	0.32	12	0.04	13404.00	132641.00	50200	20240705	-14.64	42000	20241209	2.02	44050	-2.72	20250102	42700	0.35	20250106	50200	-14.64	20240705	42000	2.02	20241209	0.05	N	025000	5000	242 억	902721	N	N	1	N	N
88	20250110	100337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	100	2	0.23	35837200	829	15.21	42950	43300	42950	55800	30100	42950	43229.43	18.65	-75	43616	43282	43066	42732	42516	43175	42625	242	12850	5000	32640	50	1	4840000	2084	3.21	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42700	0.82	20250106	50200	-14.24	20240705	42000	2.50	20241209	0.05	N	025000	5000	242 억	902721	N	N	1	N	N
89	20250110	090339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	50	2	0.12	558550	13	0.24	42950	43100	42950	55800	30100	42950	42965.38	18.65	-1	43616	43282	43066	42732	42516	43175	42625	242	12850	5000	32640	50	1	4840000	2081	3.21	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.05	N	025000	5000	242 억	902721	N	N	1	N	N
90	20250109	160337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-350	5	-0.81	229970500	5352	109.78	43300	43400	42850	56200	30350	43300	42969.08	18.68	-1913	44100	43700	43400	43000	42700	43550	42850	242	12900	5000	32900	50	1	4840000	2079	3.20	0.32	12	0.11	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	904345	N	N	1	N	N
91	20250109	150337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-400	5	-0.92	213558950	4970	101.95	43300	43400	42850	56200	30350	43300	42969.61	18.68	-1702	44100	43700	43400	43000	42700	43550	42850	242	12900	5000	32900	50	1	4840000	2076	3.20	0.32	12	0.10	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	904345	N	N	2	N	N
92	20250109	140337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-400	5	-0.92	204461800	4758	97.60	43300	43400	42850	56200	30350	43300	42972.22	18.68	-1568	44100	43700	43400	43000	42700	43550	42850	242	12900	5000	32900	50	1	4840000	2076	3.20	0.32	12	0.10	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	904345	N	N	2	N	N
93	20250109	130337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-400	5	-0.92	189444550	4408	90.42	43300	43400	42850	56200	30350	43300	42977.44	18.68	-1423	44100	43700	43400	43000	42700	43550	42850	242	12900	5000	32900	50	1	4840000	2076	3.20	0.32	12	0.09	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.06	N	025000	5000	242 억	904345	N	N	2	N	N
94	20250109	120338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-350	5	-0.81	135602950	3153	64.68	43300	43400	42900	56200	30350	43300	43007.60	18.68	-1329	44100	43700	43400	43000	42700	43550	42850	242	12900	5000	32900	50	1	4840000	2079	3.20	0.32	12	0.07	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	904345	N	N	2	N	N
95	20250109	110337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-300	5	-0.69	101548900	2360	48.41	43300	43400	42900	56200	30350	43300	43029.19	18.68	-903	44100	43700	43400	43000	42700	43550	42850	242	12900	5000	32900	50	1	4840000	2081	3.21	0.32	12	0.05	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.06	N	025000	5000	242 억	904345	N	N	2	N	N
96	20250109	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-350	5	-0.81	56700200	1316	26.99	43300	43400	42950	56200	30350	43300	43085.26	18.68	-405	44100	43700	43400	43000	42700	43550	42850	242	12900	5000	32900	50	1	4840000	2079	3.20	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.06	N	025000	5000	242 억	904345	N	N	2	N	N
97	20250109	090339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43200	-100	5	-0.23	4279350	99	2.03	43300	43400	43150	56200	30350	43300	43225.76	18.68	-71	44100	43700	43400	43000	42700	43550	42850	242	12900	5000	32900	50	1	4840000	2091	3.22	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.94	42000	20241209	2.86	44050	-1.93	20250102	42700	1.17	20250106	50200	-13.94	20240705	42000	2.86	20241209	0.06	N	025000	5000	242 억	904345	N	N	2	N	N
98	20250108	160333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	-100	5	-0.23	211024800	4875	82.22	43350	43800	43100	56400	30400	43400	43287.14	18.66	952	43633	43516	43333	43216	43033	43575	43275	242	13000	5000	32980	50	1	4840000	2096	3.23	0.33	12	0.10	13404.00	132641.00	50200	20240705	-13.75	42000	20241209	3.10	44050	-1.70	20250102	42700	1.41	20250106	50200	-13.75	20240705	42000	3.10	20241209	0.06	N	025000	5000	242 억	903370	N	N	2	N	N
99	20250108	150336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	-150	5	-0.35	206784600	4777	80.57	43350	43800	43100	56400	30400	43400	43287.54	18.66	916	43633	43516	43333	43216	43033	43575	43275	242	13000	5000	32980	50	1	4840000	2093	3.23	0.33	12	0.10	13404.00	132641.00	50200	20240705	-13.84	42000	20241209	2.98	44050	-1.82	20250102	42700	1.29	20250106	50200	-13.84	20240705	42000	2.98	20241209	0.06	N	025000	5000	242 억	903370	N	N	1	N	N
100	20250108	140337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	-150	5	-0.35	184888100	4271	72.04	43350	43800	43100	56400	30400	43400	43289.18	18.66	1030	43633	43516	43333	43216	43033	43575	43275	242	13000	5000	32980	50	1	4840000	2093	3.23	0.33	12	0.09	13404.00	132641.00	50200	20240705	-13.84	42000	20241209	2.98	44050	-1.82	20250102	42700	1.29	20250106	50200	-13.84	20240705	42000	2.98	20241209	0.06	N	025000	5000	242 억	903370	N	N	1	N	N
101	20250108	130338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	-100	5	-0.23	176015650	4066	68.58	43350	43800	43100	56400	30400	43400	43289.63	18.66	977	43633	43516	43333	43216	43033	43575	43275	242	13000	5000	32980	50	1	4840000	2096	3.23	0.33	12	0.08	13404.00	132641.00	50200	20240705	-13.75	42000	20241209	3.10	44050	-1.70	20250102	42700	1.41	20250106	50200	-13.75	20240705	42000	3.10	20241209	0.06	N	025000	5000	242 억	903370	N	N	1	N	N
102	20250108	120335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43400	0	3	0.00	156156400	3608	60.85	43350	43800	43100	56400	30400	43400	43280.60	18.66	792	43633	43516	43333	43216	43033	43575	43275	242	13000	5000	32980	50	1	4840000	2101	3.24	0.33	12	0.07	13404.00	132641.00	50200	20240705	-13.55	42000	20241209	3.33	44050	-1.48	20250102	42700	1.64	20250106	50200	-13.55	20240705	42000	3.33	20241209	0.06	N	025000	5000	242 억	903370	N	N	1	N	N
103	20250108	110334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43350	-50	5	-0.12	118512350	2739	46.20	43350	43800	43100	56400	30400	43400	43268.47	18.66	601	43633	43516	43333	43216	43033	43575	43275	242	13000	5000	32980	50	1	4840000	2098	3.23	0.33	12	0.06	13404.00	132641.00	50200	20240705	-13.65	42000	20241209	3.21	44050	-1.59	20250102	42700	1.52	20250106	50200	-13.65	20240705	42000	3.21	20241209	0.06	N	025000	5000	242 억	903370	N	N	1	N	N
104	20250108	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	-100	5	-0.23	29963200	689	11.62	43350	43800	43200	56400	30400	43400	43487.95	18.66	-30	43633	43516	43333	43216	43033	43575	43275	242	13000	5000	32980	50	1	4840000	2096	3.23	0.33	12	0.01	13404.00	132641.00	50200	20240705	-13.75	42000	20241209	3.10	44050	-1.70	20250102	42700	1.41	20250106	50200	-13.75	20240705	42000	3.10	20241209	0.06	N	025000	5000	242 억	903370	N	N	1	N	N
105	20250108	090337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43350	-50	5	-0.12	43350	1	0.02	43350	43350	43350	56400	30400	43400	43350.00	18.66	1	43633	43516	43333	43216	43033	43575	43275	242	13000	5000	32980	50	1	4840000	2098	3.23	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.65	42000	20241209	3.21	44050	-1.59	20250102	42700	1.52	20250106	50200	-13.65	20240705	42000	3.21	20241209	0.06	N	025000	5000	242 억	903370	N	N	1	N	N
106	20250107	160332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43400	200	2	0.46	256711250	5928	100.88	43300	43450	43150	56100	30250	43200	43304.85	18.67	259	43666	43432	43066	42832	42466	43250	42650	242	12900	5000	32830	50	1	4840000	2101	3.24	0.33	12	0.12	13404.00	132641.00	50200	20240705	-13.55	42000	20241209	3.33	44050	-1.48	20250102	42700	1.64	20250106	50200	-13.55	20240705	42000	3.33	20241209	0.04	N	025000	5000	242 억	903614	N	N	1	N	N
107	20250107	150334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43400	200	2	0.46	248167950	5731	97.53	43300	43450	43150	56100	30250	43200	43302.73	18.67	196	43666	43432	43066	42832	42466	43250	42650	242	12900	5000	32830	50	1	4840000	2101	3.24	0.33	12	0.12	13404.00	132641.00	50200	20240705	-13.55	42000	20241209	3.33	44050	-1.48	20250102	42700	1.64	20250106	50200	-13.55	20240705	42000	3.33	20241209	0.04	N	025000	5000	242 억	903614	N	N	0	N	N
108	20250107	140334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43350	150	2	0.35	233803600	5400	91.90	43300	43450	43150	56100	30250	43200	43296.96	18.67	57	43666	43432	43066	42832	42466	43250	42650	242	12900	5000	32830	50	1	4840000	2098	3.23	0.33	12	0.11	13404.00	132641.00	50200	20240705	-13.65	42000	20241209	3.21	44050	-1.59	20250102	42700	1.52	20250106	50200	-13.65	20240705	42000	3.21	20241209	0.04	N	025000	5000	242 억	903614	N	N	0	N	N
109	20250107	130334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	100	2	0.23	163002150	3766	64.09	43300	43450	43150	56100	30250	43200	43282.57	18.67	101	43666	43432	43066	42832	42466	43250	42650	242	12900	5000	32830	50	1	4840000	2096	3.23	0.33	12	0.08	13404.00	132641.00	50200	20240705	-13.75	42000	20241209	3.10	44050	-1.70	20250102	42700	1.41	20250106	50200	-13.75	20240705	42000	3.10	20241209	0.04	N	025000	5000	242 억	903614	N	N	0	N	N
110	20250107	120334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43350	150	2	0.35	130873000	3024	51.46	43300	43450	43150	56100	30250	43200	43278.11	18.67	-28	43666	43432	43066	42832	42466	43250	42650	242	12900	5000	32830	50	1	4840000	2098	3.23	0.33	12	0.06	13404.00	132641.00	50200	20240705	-13.65	42000	20241209	3.21	44050	-1.59	20250102	42700	1.52	20250106	50200	-13.65	20240705	42000	3.21	20241209	0.04	N	025000	5000	242 억	903614	N	N	0	N	N
111	20250107	110331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	100	2	0.23	69290100	1602	27.26	43300	43450	43150	56100	30250	43200	43252.25	18.67	-118	43666	43432	43066	42832	42466	43250	42650	242	12900	5000	32830	50	1	4840000	2096	3.23	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.75	42000	20241209	3.10	44050	-1.70	20250102	42700	1.41	20250106	50200	-13.75	20240705	42000	3.10	20241209	0.04	N	025000	5000	242 억	903614	N	N	0	N	N
112	20250107	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43200	0	3	0.00	23187400	536	9.12	43300	43450	43150	56100	30250	43200	43260.07	18.67	-13	43666	43432	43066	42832	42466	43250	42650	242	12900	5000	32830	50	1	4840000	2091	3.22	0.33	12	0.01	13404.00	132641.00	50200	20240705	-13.94	42000	20241209	2.86	44050	-1.93	20250102	42700	1.17	20250106	50200	-13.94	20240705	42000	2.86	20241209	0.04	N	025000	5000	242 억	903614	N	N	0	N	N
113	20250107	090333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43450	250	2	0.58	5600050	129	2.20	43300	43450	43300	56100	30250	43200	43411.24	18.67	-2	43666	43432	43066	42832	42466	43250	42650	242	12900	5000	32830	50	1	4840000	2103	3.24	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.45	42000	20241209	3.45	44050	-1.36	20250102	42700	1.76	20250106	50200	-13.45	20240705	42000	3.45	20241209	0.04	N	025000	5000	242 억	903614	N	N	0	N	N
114	20250106	160328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43200	-100	5	-0.23	252429750	5875	40.82	43250	43300	42700	56200	30350	43300	42966.61	18.66	344	43866	43582	43166	42882	42466	43375	42675	242	12900	5000	32900	50	1	4840000	2091	3.22	0.33	12	0.12	13404.00	132641.00	50200	20240705	-13.94	42000	20241209	2.86	44050	-1.93	20250102	42700	1.17	20250106	50200	-13.94	20240705	42000	2.86	20241209	0.04	N	025000	5000	242 억	903088	N	N	0	N	N
115	20250106	150331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43200	-100	5	-0.23	249277600	5802	40.32	43250	43300	42700	56200	30350	43300	42964.08	18.66	355	43866	43582	43166	42882	42466	43375	42675	242	12900	5000	32900	50	1	4840000	2091	3.22	0.33	12	0.12	13404.00	132641.00	50200	20240705	-13.94	42000	20241209	2.86	44050	-1.93	20250102	42700	1.17	20250106	50200	-13.94	20240705	42000	2.86	20241209	0.04	N	025000	5000	242 억	903088	N	N	0	N	N
116	20250106	140330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-300	5	-0.69	193197750	4500	31.27	43250	43300	42700	56200	30350	43300	42932.83	18.66	835	43866	43582	43166	42882	42466	43375	42675	242	12900	5000	32900	50	1	4840000	2081	3.21	0.32	12	0.09	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42700	0.70	20250106	50200	-14.34	20240705	42000	2.38	20241209	0.04	N	025000	5000	242 억	903088	N	N	0	N	N
117	20250106	130328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	-200	5	-0.46	174157550	4057	28.19	43250	43300	42700	56200	30350	43300	42927.67	18.66	832	43866	43582	43166	42882	42466	43375	42675	242	12900	5000	32900	50	1	4840000	2086	3.22	0.32	12	0.08	13404.00	132641.00	50200	20240705	-14.14	42000	20241209	2.62	44050	-2.16	20250102	42700	0.94	20250106	50200	-14.14	20240705	42000	2.62	20241209	0.04	N	025000	5000	242 억	903088	N	N	0	N	N
118	20250106	120328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-400	5	-0.92	157482600	3669	25.50	43250	43300	42700	56200	30350	43300	42922.49	18.66	846	43866	43582	43166	42882	42466	43375	42675	242	12900	5000	32900	50	1	4840000	2076	3.20	0.32	12	0.08	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42700	0.47	20250106	50200	-14.54	20240705	42000	2.14	20241209	0.04	N	025000	5000	242 억	903088	N	N	0	N	N
119	20250106	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-350	5	-0.81	143871950	3352	23.29	43250	43300	42700	56200	30350	43300	42921.23	18.66	819	43866	43582	43166	42882	42466	43375	42675	242	12900	5000	32900	50	1	4840000	2079	3.20	0.32	12	0.07	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42700	0.59	20250106	50200	-14.44	20240705	42000	2.26	20241209	0.04	N	025000	5000	242 억	903088	N	N	0	N	N
120	20250106	100327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43200	-100	5	-0.23	20176300	468	3.25	43250	43250	43000	56200	30350	43300	43111.75	18.66	21	43866	43582	43166	42882	42466	43375	42675	242	12900	5000	32900	50	1	4840000	2091	3.22	0.33	12	0.01	13404.00	132641.00	50200	20240705	-13.94	42000	20241209	2.86	44050	-1.93	20250102	42750	1.05	20250103	50200	-13.94	20240705	42000	2.86	20241209	0.04	N	025000	5000	242 억	903088	N	N	0	N	N
121	20250106	090326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	-50	5	-0.12	1857950	43	0.30	43250	43250	43000	56200	30350	43300	43208.14	18.66	-13	43866	43582	43166	42882	42466	43375	42675	242	12900	5000	32900	50	1	4840000	2093	3.23	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.84	42000	20241209	2.98	44050	-1.82	20250102	42750	1.17	20250103	50200	-13.84	20240705	42000	2.98	20241209	0.04	N	025000	5000	242 억	903088	N	N	0	N	N
122	20250103	160327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	-200	5	-0.46	614559250	14298	151.27	43450	43450	42750	56500	30450	43500	42982.00	18.67	-5811	44600	44050	43500	42950	42400	43775	42675	242	13000	5000	33060	50	1	4840000	2096	3.23	0.33	12	0.30	13404.00	132641.00	50200	20240705	-13.75	42000	20241209	3.10	44050	-1.70	20250102	42750	1.29	20250103	50200	-13.75	20240705	42000	3.10	20241209	0.04	N	025000	5000	242 억	903646	N	N	0	N	N
123	20250103	150327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	-600	5	-1.38	460584700	10707	113.28	43450	43450	42850	56500	30450	43500	43017.16	18.67	-2949	44600	44050	43500	42950	42400	43775	42675	242	13000	5000	33060	50	1	4840000	2076	3.20	0.32	12	0.22	13404.00	132641.00	50200	20240705	-14.54	42000	20241209	2.14	44050	-2.61	20250102	42850	0.12	20250103	50200	-14.54	20240705	42000	2.14	20241209	0.04	N	025000	5000	242 억	903646	N	N	0	N	N
124	20250103	140327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-500	5	-1.15	356347200	8279	87.59	43450	43450	42900	56500	30450	43500	43042.30	18.67	-702	44600	44050	43500	42950	42400	43775	42675	242	13000	5000	33060	50	1	4840000	2081	3.21	0.32	12	0.17	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42900	0.23	20250103	50200	-14.34	20240705	42000	2.38	20241209	0.04	N	025000	5000	242 억	903646	N	N	0	N	N
125	20250103	130326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-550	5	-1.26	304757100	7079	74.89	43450	43450	42900	56500	30450	43500	43050.87	18.67	-462	44600	44050	43500	42950	42400	43775	42675	242	13000	5000	33060	50	1	4840000	2079	3.20	0.32	12	0.15	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42900	0.12	20250103	50200	-14.44	20240705	42000	2.26	20241209	0.04	N	025000	5000	242 억	903646	N	N	0	N	N
126	20250103	120327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-550	5	-1.26	244226550	5671	60.00	43450	43450	42900	56500	30450	43500	43065.87	18.67	120	44600	44050	43500	42950	42400	43775	42675	242	13000	5000	33060	50	1	4840000	2079	3.20	0.32	12	0.12	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42900	0.12	20250103	50200	-14.44	20240705	42000	2.26	20241209	0.04	N	025000	5000	242 억	903646	N	N	0	N	N
127	20250103	110327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	-550	5	-1.26	211879950	4918	52.03	43450	43450	42900	56500	30450	43500	43082.54	18.67	271	44600	44050	43500	42950	42400	43775	42675	242	13000	5000	33060	50	1	4840000	2079	3.20	0.32	12	0.10	13404.00	132641.00	50200	20240705	-14.44	42000	20241209	2.26	44050	-2.50	20250102	42900	0.12	20250103	50200	-14.44	20240705	42000	2.26	20241209	0.04	N	025000	5000	242 억	903646	N	N	0	N	N
128	20250103	100326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43200	-300	5	-0.69	56160250	1299	13.74	43450	43450	43150	56500	30450	43500	43233.45	18.67	-91	44600	44050	43500	42950	42400	43775	42675	242	13000	5000	33060	50	1	4840000	2091	3.22	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.94	42000	20241209	2.86	44050	-1.93	20250102	42950	0.58	20250102	50200	-13.94	20240705	42000	2.86	20241209	0.04	N	025000	5000	242 억	903646	N	N	0	N	N
129	20250103	090327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	-200	5	-0.46	738500	17	0.18	43450	43450	43300	56500	30450	43500	43441.18	18.67	11	44600	44050	43500	42950	42400	43775	42675	242	13000	5000	33060	50	1	4840000	2096	3.23	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.75	42000	20241209	3.10	44050	-1.70	20250102	42950	0.81	20250102	50200	-13.75	20240705	42000	3.10	20241209	0.04	N	025000	5000	242 억	903646	N	N	0	N	N
130	20250102	160325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43500	-350	5	-0.80	408318700	9451	358.67	43950	44050	42950	57000	30700	43850	43203.76	18.71	-1741	44350	44100	43800	43550	43250	44225	43675	242	13150	5000	33320	50	1	4840000	2105	3.25	0.33	12	0.20	13404.00	132641.00	50200	20240705	-13.35	42000	20241209	3.57	44050	-1.25	20250102	42950	1.28	20250102	50200	-13.35	20240705	42000	3.57	20241209	0.04	N	025000	5000	242 억	905406	N	N	0	N	N
131	20250102	150326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	-800	5	-1.82	357922950	8287	314.50	43950	44050	42950	57000	30700	43850	43190.90	18.71	-1400	44350	44100	43800	43550	43250	44225	43675	242	13150	5000	33320	50	1	4840000	2084	3.21	0.32	12	0.17	13404.00	132641.00	50200	20240705	-14.24	42000	20241209	2.50	44050	-2.27	20250102	42950	0.23	20250102	50200	-14.24	20240705	42000	2.50	20241209	0.04	N	025000	5000	242 억	905406	N	N	0	N	N
132	20250102	140323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-850	5	-1.94	258789050	5981	226.98	43950	44050	42950	57000	30700	43850	43268.53	18.71	-1478	44350	44100	43800	43550	43250	44225	43675	242	13150	5000	33320	50	1	4840000	2081	3.21	0.32	12	0.12	13404.00	132641.00	50200	20240705	-14.34	42000	20241209	2.38	44050	-2.38	20250102	42950	0.12	20250102	50200	-14.34	20240705	42000	2.38	20241209	0.04	N	025000	5000	242 억	905406	N	N	0	N	N
133	20250102	130324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	-600	5	-1.37	175927000	4058	154.00	43950	44050	43000	57000	30700	43850	43353.13	18.71	-1469	44350	44100	43800	43550	43250	44225	43675	242	13150	5000	33320	50	1	4840000	2093	3.23	0.33	12	0.08	13404.00	132641.00	50200	20240705	-13.84	42000	20241209	2.98	44050	-1.82	20250102	43000	0.58	20250102	50200	-13.84	20240705	42000	2.98	20241209	0.04	N	025000	5000	242 억	905406	N	N	0	N	N
134	20250102	120325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	-600	5	-1.37	108859050	2504	95.03	43950	44050	43250	57000	30700	43850	43474.06	18.71	-859	44350	44100	43800	43550	43250	44225	43675	242	13150	5000	33320	50	1	4840000	2093	3.23	0.33	12	0.05	13404.00	132641.00	50200	20240705	-13.84	42000	20241209	2.98	44050	-1.82	20250102	43250	0.00	20250102	50200	-13.84	20240705	42000	2.98	20241209	0.04	N	025000	5000	242 억	905406	N	N	0	N	N
135	20250102	110316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43400	-450	5	-1.03	53684700	1232	46.76	43950	44050	43400	57000	30700	43850	43575.24	18.71	-398	44350	44100	43800	43550	43250	44225	43675	242	13150	5000	33320	50	1	4840000	2101	3.24	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.55	42000	20241209	3.33	44050	-1.48	20250102	43400	0.00	20250102	50200	-13.55	20240705	42000	3.33	20241209	0.04	N	025000	5000	242 억	905406	N	N	0	N	N
136	20250102	100323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43850	0	3	0.00	922400	21	0.80	43950	44050	43850	57000	30700	43850	43923.81	18.71	-8	44350	44100	43800	43550	43250	44225	43675	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.00	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	44050	-0.45	20250102	43850	0.00	20250102	50200	-12.65	20240705	42000	4.40	20241209	0.04	N	025000	5000	242 억	905406	N	N	0	N	N
137	20250102	090321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43850	0	3	0.00	0	0	0.00	0	0	0	57000	30700	43850	0.00	18.71	0	44350	44100	43800	43550	43250	44225	43675	242	13150	5000	33320	50	1	4840000	2122	3.27	0.33	12	0.00	13404.00	132641.00	50200	20240705	-12.65	42000	20241209	4.40	0	0.00	0	0	0.00	0	50200	-12.65	20240705	42000	4.40	20241209	0.04	N	025000	5000	242 억	905406	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History