KissMeData/226320/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	30	2	0.25	160595640	13321	113.98	12200	12230	11930	15690	8450	12070	12055.82	0.32	-4027	12363	12216	12073	11926	11783	12145	11855	110	3620	500	8930	10	1	21929315	2653	78.06	0.72	12	0.06	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12600	-3.97	20250121	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.00	N	226320	500	109 억	70821	N	N	0	N	N
3	20250124	151025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	-130	5	-1.08	122979170	10186	87.16	12200	12230	11930	15690	8450	12070	12073.35	0.32	-3706	12363	12216	12073	11926	11783	12145	11855	110	3620	500	8930	10	1	21929315	2618	77.03	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.37	9950	20241209	20.00	12600	-5.24	20250121	10450	14.26	20250102	17920	-33.37	20240524	9950	20.00	20241209	1.00	N	226320	500	109 억	70821	N	N	0	N	N
4	20250124	141023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	-60	5	-0.50	108920300	9010	77.09	12200	12230	11940	15690	8450	12070	12088.82	0.32	-3705	12363	12216	12073	11926	11783	12145	11855	110	3620	500	8930	10	1	21929315	2634	77.48	0.71	12	0.04	155.00	16829.00	17920	20240524	-32.98	9950	20241209	20.70	12600	-4.68	20250121	10450	14.93	20250102	17920	-32.98	20240524	9950	20.70	20241209	1.00	N	226320	500	109 억	70821	N	N	0	N	N
5	20250124	131025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-110	5	-0.91	77572460	6410	54.85	12200	12230	11940	15690	8450	12070	12101.79	0.32	-2634	12363	12216	12073	11926	11783	12145	11855	110	3620	500	8930	10	1	21929315	2623	77.16	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.26	9950	20241209	20.20	12600	-5.08	20250121	10450	14.45	20250102	17920	-33.26	20240524	9950	20.20	20241209	1.00	N	226320	500	109 억	70821	N	N	0	N	N
6	20250124	121021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	30	2	0.25	57100180	4706	40.27	12200	12230	12040	15690	8450	12070	12133.48	0.32	-1685	12363	12216	12073	11926	11783	12145	11855	110	3620	500	8930	10	1	21929315	2653	78.06	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12600	-3.97	20250121	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.00	N	226320	500	109 억	70821	N	N	0	N	N
7	20250124	111023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12050	-20	5	-0.17	54763330	4512	38.61	12200	12230	12050	15690	8450	12070	12137.26	0.32	-1678	12363	12216	12073	11926	11783	12145	11855	110	3620	500	8930	10	1	21929315	2642	77.74	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.76	9950	20241209	21.11	12600	-4.37	20250121	10450	15.31	20250102	17920	-32.76	20240524	9950	21.11	20241209	1.00	N	226320	500	109 억	70821	N	N	0	N	N
8	20250124	101019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	50	2	0.41	29430030	2414	20.66	12200	12230	12060	15690	8450	12070	12191.40	0.32	-1284	12363	12216	12073	11926	11783	12145	11855	110	3620	500	8930	10	1	21929315	2658	78.19	0.72	12	0.01	155.00	16829.00	17920	20240524	-32.37	9950	20241209	21.81	12600	-3.81	20250121	10450	15.98	20250102	17920	-32.37	20240524	9950	21.81	20241209	1.00	N	226320	500	109 억	70821	N	N	0	N	N
9	20250124	091026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	120	2	0.99	18350430	1504	12.87	12200	12230	12150	15690	8450	12070	12201.08	0.32	-1083	12363	12216	12073	11926	11783	12145	11855	110	3620	500	8930	10	1	21929315	2673	78.65	0.72	12	0.01	155.00	16829.00	17920	20240524	-31.98	9950	20241209	22.51	12600	-3.25	20250121	10450	16.65	20250102	17920	-31.98	20240524	9950	22.51	20241209	1.00	N	226320	500	109 억	70821	N	N	0	N	N
10	20250123	161019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12070	-10	5	-0.08	140114480	11687	89.58	12220	12220	11930	15700	8460	12080	11988.67	0.32	-492	12446	12262	12156	11972	11866	12210	11920	110	3620	500	8930	10	1	21929315	2647	77.87	0.72	12	0.05	155.00	16829.00	17920	20240524	-32.65	9950	20241209	21.31	12600	-4.21	20250121	10450	15.50	20250102	17920	-32.65	20240524	9950	21.31	20241209	1.00	N	226320	500	109 억	71209	N	N	26	N	N
11	20250123	151017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	-60	5	-0.50	132889230	11086	84.97	12220	12220	11930	15700	8460	12080	11987.12	0.32	-529	12446	12262	12156	11972	11866	12210	11920	110	3620	500	8930	10	1	21929315	2636	77.55	0.71	12	0.05	155.00	16829.00	17920	20240524	-32.92	9950	20241209	20.80	12600	-4.60	20250121	10450	15.02	20250102	17920	-32.92	20240524	9950	20.80	20241209	1.00	N	226320	500	109 억	71209	N	N	26	N	N
12	20250123	141019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	-100	5	-0.83	119388410	9960	76.34	12220	12220	11930	15700	8460	12080	11986.79	0.32	-442	12446	12262	12156	11972	11866	12210	11920	110	3620	500	8930	10	1	21929315	2627	77.29	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.15	9950	20241209	20.40	12600	-4.92	20250121	10450	14.64	20250102	17920	-33.15	20240524	9950	20.40	20241209	1.00	N	226320	500	109 억	71209	N	N	26	N	N
13	20250123	131017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-120	5	-0.99	108944370	9088	69.66	12220	12220	11930	15700	8460	12080	11987.72	0.32	-603	12446	12262	12156	11972	11866	12210	11920	110	3620	500	8930	10	1	21929315	2623	77.16	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.26	9950	20241209	20.20	12600	-5.08	20250121	10450	14.45	20250102	17920	-33.26	20240524	9950	20.20	20241209	1.00	N	226320	500	109 억	71209	N	N	26	N	N
14	20250123	121018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	-100	5	-0.83	90093720	7509	57.55	12220	12220	11930	15700	8460	12080	11998.10	0.32	324	12446	12262	12156	11972	11866	12210	11920	110	3620	500	8930	10	1	21929315	2627	77.29	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.15	9950	20241209	20.40	12600	-4.92	20250121	10450	14.64	20250102	17920	-33.15	20240524	9950	20.40	20241209	1.00	N	226320	500	109 억	71209	N	N	26	N	N
15	20250123	111009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	-100	5	-0.83	85960600	7164	54.91	12220	12220	11930	15700	8460	12080	11998.97	0.32	434	12446	12262	12156	11972	11866	12210	11920	110	3620	500	8930	10	1	21929315	2627	77.29	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.15	9950	20241209	20.40	12600	-4.92	20250121	10450	14.64	20250102	17920	-33.15	20240524	9950	20.40	20241209	1.00	N	226320	500	109 억	71209	N	N	26	N	N
16	20250123	101017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-130	5	-1.08	73355460	6109	46.82	12220	12220	11950	15700	8460	12080	12007.77	0.32	208	12446	12262	12156	11972	11866	12210	11920	110	3620	500	8930	10	1	21929315	2621	77.10	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.31	9950	20241209	20.10	12600	-5.16	20250121	10450	14.35	20250102	17920	-33.31	20240524	9950	20.10	20241209	1.00	N	226320	500	109 억	71209	N	N	26	N	N
17	20250123	091017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	-90	5	-0.75	38736730	3224	24.71	12220	12220	11980	15700	8460	12080	12015.11	0.32	485	12446	12262	12156	11972	11866	12210	11920	110	3620	500	8930	10	1	21929315	2629	77.35	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.09	9950	20241209	20.50	12600	-4.84	20250121	10450	14.74	20250102	17920	-33.09	20240524	9950	20.50	20241209	1.00	N	226320	500	109 억	71209	N	N	26	N	N
18	20250122	161009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12080	-260	5	-2.11	157996250	13047	81.64	12340	12340	12050	16040	8640	12340	12109.78	0.34	-2385	12780	12560	12380	12160	11980	12470	12070	110	3700	500	9130	10	1	21929315	2649	77.94	0.72	12	0.06	155.00	16829.00	17920	20240524	-32.59	9950	20241209	21.41	12600	-4.13	20250121	10450	15.60	20250102	17920	-32.59	20240524	9950	21.41	20241209	1.00	N	226320	500	109 억	73547	N	N	26	N	N
19	20250122	151011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12090	-250	5	-2.03	125078240	10322	64.59	12340	12340	12050	16040	8640	12340	12117.64	0.34	-2086	12780	12560	12380	12160	11980	12470	12070	110	3700	500	9130	10	1	21929315	2651	78.00	0.72	12	0.05	155.00	16829.00	17920	20240524	-32.53	9950	20241209	21.51	12600	-4.05	20250121	10450	15.69	20250102	17920	-32.53	20240524	9950	21.51	20241209	1.00	N	226320	500	109 억	73547	N	N	60	N	N
20	20250122	141010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	-240	5	-1.94	110588160	9123	57.09	12340	12340	12050	16040	8640	12340	12121.91	0.34	-1846	12780	12560	12380	12160	11980	12470	12070	110	3700	500	9130	10	1	21929315	2653	78.06	0.72	12	0.04	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12600	-3.97	20250121	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.00	N	226320	500	109 억	73547	N	N	60	N	N
21	20250122	131011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12150	-190	5	-1.54	93733050	7731	48.38	12340	12340	12050	16040	8640	12340	12124.31	0.34	-1505	12780	12560	12380	12160	11980	12470	12070	110	3700	500	9130	10	1	21929315	2664	78.39	0.72	12	0.04	155.00	16829.00	17920	20240524	-32.20	9950	20241209	22.11	12600	-3.57	20250121	10450	16.27	20250102	17920	-32.20	20240524	9950	22.11	20241209	1.00	N	226320	500	109 억	73547	N	N	60	N	N
22	20250122	121008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	-220	5	-1.78	84615420	6978	43.66	12340	12340	12050	16040	8640	12340	12126.03	0.34	-1386	12780	12560	12380	12160	11980	12470	12070	110	3700	500	9130	10	1	21929315	2658	78.19	0.72	12	0.03	155.00	16829.00	17920	20240524	-32.37	9950	20241209	21.81	12600	-3.81	20250121	10450	15.98	20250102	17920	-32.37	20240524	9950	21.81	20241209	1.00	N	226320	500	109 억	73547	N	N	60	N	N
23	20250122	111011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12110	-230	5	-1.86	51574970	4248	26.58	12340	12340	12050	16040	8640	12340	12141.00	0.34	-1051	12780	12560	12380	12160	11980	12470	12070	110	3700	500	9130	10	1	21929315	2656	78.13	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.42	9950	20241209	21.71	12600	-3.89	20250121	10450	15.89	20250102	17920	-32.42	20240524	9950	21.71	20241209	1.00	N	226320	500	109 억	73547	N	N	60	N	N
24	20250122	101010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	-220	5	-1.78	23571170	1941	12.15	12340	12340	12050	16040	8640	12340	12143.83	0.34	-776	12780	12560	12380	12160	11980	12470	12070	110	3700	500	9130	10	1	21929315	2658	78.19	0.72	12	0.01	155.00	16829.00	17920	20240524	-32.37	9950	20241209	21.81	12600	-3.81	20250121	10450	15.98	20250102	17920	-32.37	20240524	9950	21.81	20241209	1.00	N	226320	500	109 억	73547	N	N	60	N	N
25	20250122	091012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	-240	5	-1.94	3895710	321	2.01	12340	12340	12050	16040	8640	12340	12136.17	0.34	94	12780	12560	12380	12160	11980	12470	12070	110	3700	500	9130	10	1	21929315	2653	78.06	0.72	12	0.00	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12600	-3.97	20250121	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.00	N	226320	500	109 억	73547	N	N	60	N	N
26	20250121	161003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-80	5	-0.64	198008650	15977	77.75	12440	12600	12200	16140	8700	12420	12393.39	0.34	-2042	12653	12536	12313	12196	11973	12595	12255	110	3720	500	9190	10	1	21929315	2706	79.61	0.73	12	0.07	155.00	16829.00	17920	20240524	-31.14	9950	20241209	24.02	12600	-2.06	20250121	10450	18.09	20250102	17920	-31.14	20240524	9950	24.02	20241209	1.01	N	226320	500	109 억	75377	N	N	60	N	N
27	20250121	151005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-190	5	-1.53	186650640	15053	73.25	12440	12600	12220	16140	8700	12420	12399.56	0.34	-1443	12653	12536	12313	12196	11973	12595	12255	110	3720	500	9190	10	1	21929315	2682	78.90	0.73	12	0.07	155.00	16829.00	17920	20240524	-31.75	9950	20241209	22.91	12600	-2.94	20250121	10450	17.03	20250102	17920	-31.75	20240524	9950	22.91	20241209	1.01	N	226320	500	109 억	75377	N	N	22	N	N
28	20250121	141006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	-140	5	-1.13	139122360	11188	54.44	12440	12600	12220	16140	8700	12420	12434.96	0.34	96	12653	12536	12313	12196	11973	12595	12255	110	3720	500	9190	10	1	21929315	2693	79.23	0.73	12	0.05	155.00	16829.00	17920	20240524	-31.47	9950	20241209	23.42	12600	-2.54	20250121	10450	17.51	20250102	17920	-31.47	20240524	9950	23.42	20241209	1.01	N	226320	500	109 억	75377	N	N	22	N	N
29	20250121	131005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	-110	5	-0.89	131440300	10564	51.41	12440	12600	12220	16140	8700	12420	12442.29	0.34	571	12653	12536	12313	12196	11973	12595	12255	110	3720	500	9190	10	1	21929315	2699	79.42	0.73	12	0.05	155.00	16829.00	17920	20240524	-31.31	9950	20241209	23.72	12600	-2.30	20250121	10450	17.80	20250102	17920	-31.31	20240524	9950	23.72	20241209	1.01	N	226320	500	109 억	75377	N	N	22	N	N
30	20250121	120948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-60	5	-0.48	122440210	9834	47.85	12440	12600	12220	16140	8700	12420	12450.70	0.34	1128	12653	12536	12313	12196	11973	12595	12255	110	3720	500	9190	10	1	21929315	2710	79.74	0.73	12	0.04	155.00	16829.00	17920	20240524	-31.03	9950	20241209	24.22	12600	-1.90	20250121	10450	18.28	20250102	17920	-31.03	20240524	9950	24.22	20241209	1.01	N	226320	500	109 억	75377	N	N	22	N	N
31	20250121	110914	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	-130	5	-1.05	111953580	8978	43.69	12440	12600	12220	16140	8700	12420	12469.77	0.34	904	12653	12536	12313	12196	11973	12595	12255	110	3720	500	9190	10	1	21929315	2695	79.29	0.73	12	0.04	155.00	16829.00	17920	20240524	-31.42	9950	20241209	23.52	12600	-2.46	20250121	10450	17.61	20250102	17920	-31.42	20240524	9950	23.52	20241209	1.01	N	226320	500	109 억	75377	N	N	22	N	N
32	20250121	100909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	-120	5	-0.97	104985970	8411	40.93	12440	12600	12220	16140	8700	12420	12481.98	0.34	1059	12653	12536	12313	12196	11973	12595	12255	110	3720	500	9190	10	1	21929315	2697	79.35	0.73	12	0.04	155.00	16829.00	17920	20240524	-31.36	9950	20241209	23.62	12600	-2.38	20250121	10450	17.70	20250102	17920	-31.36	20240524	9950	23.62	20241209	1.01	N	226320	500	109 억	75377	N	N	22	N	N
33	20250121	091007	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	140	2	1.13	45955260	3666	17.84	12440	12600	12430	16140	8700	12420	12535.53	0.34	2103	12653	12536	12313	12196	11973	12595	12255	110	3720	500	9190	10	1	21929315	2754	81.03	0.75	12	0.02	155.00	16829.00	17920	20240524	-29.91	9950	20241209	26.23	12600	-0.32	20250121	10450	20.19	20250102	17920	-29.91	20240524	9950	26.23	20241209	1.01	N	226320	500	109 억	75377	N	N	22	N	N
34	20250120	160952	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	130	2	1.06	252756500	20538	80.14	12300	12430	12090	15970	8610	12290	12306.63	0.35	-1484	12543	12416	12163	12036	11783	12480	12100	110	3680	500	9090	10	1	21929315	2724	80.13	0.74	12	0.09	155.00	16829.00	17920	20240524	-30.69	9950	20241209	24.82	12430	-0.08	20250120	10450	18.85	20250102	17920	-30.69	20240524	9950	24.82	20241209	0.99	N	226320	500	109 억	76392	N	N	22	N	N
35	20250120	151005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	90	2	0.73	230629950	18755	73.18	12300	12430	12090	15970	8610	12290	12296.98	0.35	-1129	12543	12416	12163	12036	11783	12480	12100	110	3680	500	9090	10	1	21929315	2715	79.87	0.74	12	0.09	155.00	16829.00	17920	20240524	-30.92	9950	20241209	24.42	12430	-0.40	20250120	10450	18.47	20250102	17920	-30.92	20240524	9950	24.42	20241209	0.99	N	226320	500	109 억	76392	N	N	18	N	N
36	20250120	141003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	110	2	0.90	197602200	16089	62.78	12300	12430	12090	15970	8610	12290	12281.82	0.35	-736	12543	12416	12163	12036	11783	12480	12100	110	3680	500	9090	10	1	21929315	2719	80.00	0.74	12	0.07	155.00	16829.00	17920	20240524	-30.80	9950	20241209	24.62	12430	-0.24	20250120	10450	18.66	20250102	17920	-30.80	20240524	9950	24.62	20241209	0.99	N	226320	500	109 억	76392	N	N	18	N	N
37	20250120	131003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	10	2	0.08	133674110	10921	42.62	12300	12330	12090	15970	8610	12290	12240.10	0.35	-2504	12543	12416	12163	12036	11783	12480	12100	110	3680	500	9090	10	1	21929315	2697	79.35	0.73	12	0.05	155.00	16829.00	17920	20240524	-31.36	9950	20241209	23.62	12330	-0.24	20250120	10450	17.70	20250102	17920	-31.36	20240524	9950	23.62	20241209	0.99	N	226320	500	109 억	76392	N	N	18	N	N
38	20250120	121004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	0	3	0.00	110758510	9059	35.35	12300	12320	12090	15970	8610	12290	12226.35	0.35	-3245	12543	12416	12163	12036	11783	12480	12100	110	3680	500	9090	10	1	21929315	2695	79.29	0.73	12	0.04	155.00	16829.00	17920	20240524	-31.42	9950	20241209	23.52	12320	-0.24	20250120	10450	17.61	20250102	17920	-31.42	20240524	9950	23.52	20241209	0.99	N	226320	500	109 억	76392	N	N	18	N	N
39	20250120	111005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	10	2	0.08	86613610	7092	27.67	12300	12320	12090	15970	8610	12290	12212.86	0.35	-3414	12543	12416	12163	12036	11783	12480	12100	110	3680	500	9090	10	1	21929315	2697	79.35	0.73	12	0.03	155.00	16829.00	17920	20240524	-31.36	9950	20241209	23.62	12320	-0.16	20250120	10450	17.70	20250102	17920	-31.36	20240524	9950	23.62	20241209	0.99	N	226320	500	109 억	76392	N	N	18	N	N
40	20250120	101003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	0	3	0.00	69339210	5687	22.19	12300	12320	12090	15970	8610	12290	12192.58	0.35	-2979	12543	12416	12163	12036	11783	12480	12100	110	3680	500	9090	10	1	21929315	2695	79.29	0.73	12	0.03	155.00	16829.00	17920	20240524	-31.42	9950	20241209	23.52	12320	-0.24	20250120	10450	17.61	20250102	17920	-31.42	20240524	9950	23.52	20241209	0.99	N	226320	500	109 억	76392	N	N	18	N	N
41	20250120	091005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12150	-140	5	-1.14	11563710	945	3.69	12300	12310	12130	15970	8610	12290	12236.73	0.35	-798	12543	12416	12163	12036	11783	12480	12100	110	3680	500	9090	10	1	21929315	2664	78.39	0.72	12	0.00	155.00	16829.00	17920	20240524	-32.20	9950	20241209	22.11	12310	-1.30	20250120	10450	16.27	20250102	17920	-32.20	20240524	9950	22.11	20241209	0.99	N	226320	500	109 억	76392	N	N	18	N	N
42	20250117	161000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	190	2	1.57	311713590	25627	89.77	11910	12290	11910	15730	8470	12100	12163.46	0.35	-989	12420	12260	11960	11800	11500	12340	11880	110	3630	500	8950	10	1	21929315	2695	79.29	0.73	12	0.12	155.00	16829.00	17920	20240524	-31.42	9950	20241209	23.52	12290	0.00	20250117	10450	17.61	20250102	17920	-31.42	20240524	9950	23.52	20241209	1.01	N	226320	500	109 억	77319	N	N	18	N	N
43	20250117	151000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	120	2	0.99	279190090	22975	80.48	11910	12220	11910	15730	8470	12100	12151.91	0.35	-1230	12420	12260	11960	11800	11500	12340	11880	110	3630	500	8950	10	1	21929315	2680	78.84	0.73	12	0.10	155.00	16829.00	17920	20240524	-31.81	9950	20241209	22.81	12220	0.00	20250117	10450	16.94	20250102	17920	-31.81	20240524	9950	22.81	20241209	1.01	N	226320	500	109 억	77319	N	N	236	N	N
44	20250117	141004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	100	2	0.83	245157490	20187	70.72	11910	12220	11910	15730	8470	12100	12144.33	0.35	-1090	12420	12260	11960	11800	11500	12340	11880	110	3630	500	8950	10	1	21929315	2675	78.71	0.72	12	0.09	155.00	16829.00	17920	20240524	-31.92	9950	20241209	22.61	12220	-0.16	20250117	10450	16.75	20250102	17920	-31.92	20240524	9950	22.61	20241209	1.01	N	226320	500	109 억	77319	N	N	236	N	N
45	20250117	131002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	90	2	0.74	215729190	17773	62.26	11910	12220	11910	15730	8470	12100	12138.03	0.35	-23	12420	12260	11960	11800	11500	12340	11880	110	3630	500	8950	10	1	21929315	2673	78.65	0.72	12	0.08	155.00	16829.00	17920	20240524	-31.98	9950	20241209	22.51	12220	-0.25	20250117	10450	16.65	20250102	17920	-31.98	20240524	9950	22.51	20241209	1.01	N	226320	500	109 억	77319	N	N	236	N	N
46	20250117	121003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12160	60	2	0.50	177807040	14659	51.35	11910	12220	11910	15730	8470	12100	12129.55	0.35	1822	12420	12260	11960	11800	11500	12340	11880	110	3630	500	8950	10	1	21929315	2667	78.45	0.72	12	0.07	155.00	16829.00	17920	20240524	-32.14	9950	20241209	22.21	12220	-0.49	20250117	10450	16.36	20250102	17920	-32.14	20240524	9950	22.21	20241209	1.01	N	226320	500	109 억	77319	N	N	236	N	N
47	20250117	111002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	120	2	0.99	145249650	11987	41.99	11910	12220	11910	15730	8470	12100	12117.26	0.35	2780	12420	12260	11960	11800	11500	12340	11880	110	3630	500	8950	10	1	21929315	2680	78.84	0.73	12	0.05	155.00	16829.00	17920	20240524	-31.81	9950	20241209	22.81	12220	0.00	20250117	10450	16.94	20250102	17920	-31.81	20240524	9950	22.81	20241209	1.01	N	226320	500	109 억	77319	N	N	236	N	N
48	20250117	101004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	110	2	0.91	117487380	9712	34.02	11910	12220	11910	15730	8470	12100	12097.14	0.35	2818	12420	12260	11960	11800	11500	12340	11880	110	3630	500	8950	10	1	21929315	2678	78.77	0.73	12	0.04	155.00	16829.00	17920	20240524	-31.86	9950	20241209	22.71	12220	-0.08	20250117	10450	16.84	20250102	17920	-31.86	20240524	9950	22.71	20241209	1.01	N	226320	500	109 억	77319	N	N	236	N	N
49	20250117	091004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12030	-70	5	-0.58	19772390	1651	5.78	11910	12070	11910	15730	8470	12100	11976.01	0.35	401	12420	12260	11960	11800	11500	12340	11880	110	3630	500	8950	10	1	21929315	2638	77.61	0.71	12	0.01	155.00	16829.00	17920	20240524	-32.87	9950	20241209	20.90	12120	-0.74	20250116	10450	15.12	20250102	17920	-32.87	20240524	9950	20.90	20241209	1.01	N	226320	500	109 억	77319	N	N	236	N	N
50	20250116	160956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	440	2	3.77	341999030	28545	110.43	11660	12120	11660	15150	8170	11660	11981.05	0.34	3079	12280	11970	11740	11430	11200	11855	11315	110	3490	500	8620	10	1	21929315	2653	78.06	0.72	12	0.13	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12120	-0.17	20250116	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.01	N	226320	500	109 억	73481	N	N	236	N	N
51	20250116	150908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12050	390	2	3.34	327190950	27320	105.69	11660	12120	11660	15150	8170	11660	11976.24	0.34	3136	12280	11970	11740	11430	11200	11855	11315	110	3490	500	8620	10	1	21929315	2642	77.74	0.72	12	0.12	155.00	16829.00	17920	20240524	-32.76	9950	20241209	21.11	12120	-0.58	20250116	10450	15.31	20250102	17920	-32.76	20240524	9950	21.11	20241209	1.01	N	226320	500	109 억	73481	N	N	99	N	N
52	20250116	141001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	440	2	3.77	279535220	23363	90.38	11660	12120	11660	15150	8170	11660	11964.87	0.34	2604	12280	11970	11740	11430	11200	11855	11315	110	3490	500	8620	10	1	21929315	2653	78.06	0.72	12	0.11	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12120	-0.17	20250116	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.01	N	226320	500	109 억	73481	N	N	99	N	N
53	20250116	131000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	340	2	2.92	140123420	11792	45.62	11660	12070	11660	15150	8170	11660	11882.92	0.34	620	12280	11970	11740	11430	11200	11855	11315	110	3490	500	8620	10	1	21929315	2632	77.42	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.04	9950	20241209	20.60	12070	-0.58	20250116	10450	14.83	20250102	17920	-33.04	20240524	9950	20.60	20241209	1.01	N	226320	500	109 억	73481	N	N	99	N	N
54	20250116	121000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	280	2	2.40	99023160	8361	32.34	11660	11980	11660	15150	8170	11660	11843.46	0.34	-441	12280	11970	11740	11430	11200	11855	11315	110	3490	500	8620	10	1	21929315	2618	77.03	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.37	9950	20241209	20.00	12050	-0.91	20250115	10450	14.26	20250102	17920	-33.37	20240524	9950	20.00	20241209	1.01	N	226320	500	109 억	73481	N	N	99	N	N
55	20250116	111001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	210	2	1.80	87379230	7384	28.56	11660	11980	11660	15150	8170	11660	11833.59	0.34	-604	12280	11970	11740	11430	11200	11855	11315	110	3490	500	8620	10	1	21929315	2603	76.58	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.76	9950	20241209	19.30	12050	-1.49	20250115	10450	13.59	20250102	17920	-33.76	20240524	9950	19.30	20241209	1.01	N	226320	500	109 억	73481	N	N	99	N	N
56	20250116	101002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	150	2	1.29	39237340	3331	12.89	11660	11910	11660	15150	8170	11660	11779.45	0.34	-353	12280	11970	11740	11430	11200	11855	11315	110	3490	500	8620	10	1	21929315	2590	76.19	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.10	9950	20241209	18.69	12050	-1.99	20250115	10450	13.01	20250102	17920	-34.10	20240524	9950	18.69	20241209	1.01	N	226320	500	109 억	73481	N	N	99	N	N
57	20250116	091003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	20	2	0.17	2627950	225	0.87	11660	11720	11660	15150	8170	11660	11679.78	0.34	100	12280	11970	11740	11430	11200	11855	11315	110	3490	500	8620	10	1	21929315	2561	75.35	0.69	12	0.00	155.00	16829.00	17920	20240524	-34.82	9950	20241209	17.39	12050	-3.07	20250115	10450	11.77	20250102	17920	-34.82	20240524	9950	17.39	20241209	1.01	N	226320	500	109 억	73481	N	N	99	N	N
58	20250115	160958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	-160	5	-1.35	303892710	25824	241.44	12000	12050	11510	15360	8280	11820	11767.84	0.33	1313	12086	11952	11726	11592	11366	12020	11660	110	3540	500	8740	10	1	21929315	2557	75.23	0.69	12	0.12	155.00	16829.00	17920	20240524	-34.93	9950	20241209	17.19	12050	-3.24	20250115	10450	11.58	20250102	17920	-34.93	20240524	9950	17.19	20241209	1.02	N	226320	500	109 억	73104	N	N	99	N	N
59	20250115	150958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11560	-260	5	-2.20	285729230	24263	226.84	12000	12050	11510	15360	8280	11820	11776.34	0.33	1954	12086	11952	11726	11592	11366	12020	11660	110	3540	500	8740	10	1	21929315	2535	74.58	0.69	12	0.11	155.00	16829.00	17920	20240524	-35.49	9950	20241209	16.18	12050	-4.07	20250115	10450	10.62	20250102	17920	-35.49	20240524	9950	16.18	20241209	1.02	N	226320	500	109 억	73104	N	N	0	N	N
60	20250115	140953	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	-240	5	-2.03	246816980	20894	195.34	12000	12050	11580	15360	8280	11820	11812.82	0.33	825	12086	11952	11726	11592	11366	12020	11660	110	3540	500	8740	10	1	21929315	2539	74.71	0.69	12	0.10	155.00	16829.00	17920	20240524	-35.38	9950	20241209	16.38	12050	-3.90	20250115	10450	10.81	20250102	17920	-35.38	20240524	9950	16.38	20241209	1.02	N	226320	500	109 억	73104	N	N	0	N	N
61	20250115	131001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-100	5	-0.85	211549540	17866	167.03	12000	12050	11630	15360	8280	11820	11840.90	0.33	1243	12086	11952	11726	11592	11366	12020	11660	110	3540	500	8740	10	1	21929315	2570	75.61	0.70	12	0.08	155.00	16829.00	17920	20240524	-34.60	9950	20241209	17.79	12050	-2.74	20250115	10450	12.15	20250102	17920	-34.60	20240524	9950	17.79	20241209	1.02	N	226320	500	109 억	73104	N	N	0	N	N
62	20250115	120944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11690	-130	5	-1.10	194508870	16425	153.56	12000	12050	11630	15360	8280	11820	11842.24	0.33	1805	12086	11952	11726	11592	11366	12020	11660	110	3540	500	8740	10	1	21929315	2564	75.42	0.69	12	0.07	155.00	16829.00	17920	20240524	-34.77	9950	20241209	17.49	12050	-2.99	20250115	10450	11.87	20250102	17920	-34.77	20240524	9950	17.49	20241209	1.02	N	226320	500	109 억	73104	N	N	0	N	N
63	20250115	110958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	-160	5	-1.35	168531750	14195	132.71	12000	12050	11660	15360	8280	11820	11872.61	0.33	53	12086	11952	11726	11592	11366	12020	11660	110	3540	500	8740	10	1	21929315	2557	75.23	0.69	12	0.06	155.00	16829.00	17920	20240524	-34.93	9950	20241209	17.19	12050	-3.24	20250115	10450	11.58	20250102	17920	-34.93	20240524	9950	17.19	20241209	1.02	N	226320	500	109 억	73104	N	N	0	N	N
64	20250115	100958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11820	0	3	0.00	82370460	6916	64.66	12000	12050	11680	15360	8280	11820	11910.13	0.33	-389	12086	11952	11726	11592	11366	12020	11660	110	3540	500	8740	10	1	21929315	2592	76.26	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.04	9950	20241209	18.79	12050	-1.91	20250115	10450	13.11	20250102	17920	-34.04	20240524	9950	18.79	20241209	1.02	N	226320	500	109 억	73104	N	N	0	N	N
65	20250115	091001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	60	2	0.51	20330970	1701	15.90	12000	12050	11680	15360	8280	11820	11952.36	0.33	98	12086	11952	11726	11592	11366	12020	11660	110	3540	500	8740	10	1	21929315	2605	76.65	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.71	9950	20241209	19.40	12050	-1.41	20250115	10450	13.68	20250102	17920	-33.71	20240524	9950	19.40	20241209	1.02	N	226320	500	109 억	73104	N	N	0	N	N
66	20250114	160940	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11820	160	2	1.37	123289700	10555	70.49	11640	11860	11500	15150	8170	11660	11680.61	0.35	-1394	11953	11806	11623	11476	11293	11825	11495	110	3490	500	8620	10	1	21929315	2592	76.26	0.70	12	0.05	155.00	16829.00	17920	20240524	-34.04	9950	20241209	18.79	11860	-0.34	20250114	10450	13.11	20250102	17920	-34.04	20240524	9950	18.79	20241209	1.02	N	226320	500	109 억	75738	N	N	108	N	N
67	20250114	150957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	140	2	1.20	117999010	10107	67.50	11640	11860	11500	15150	8170	11660	11674.98	0.35	-1307	11953	11806	11623	11476	11293	11825	11495	110	3490	500	8620	10	1	21929315	2588	76.13	0.70	12	0.05	155.00	16829.00	17920	20240524	-34.15	9950	20241209	18.59	11860	-0.51	20250114	10450	12.92	20250102	17920	-34.15	20240524	9950	18.59	20241209	1.02	N	226320	500	109 억	75738	N	N	108	N	N
68	20250114	140953	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	130	2	1.11	85045120	7311	48.82	11640	11860	11500	15150	8170	11660	11632.49	0.35	-1363	11953	11806	11623	11476	11293	11825	11495	110	3490	500	8620	10	1	21929315	2585	76.06	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.21	9950	20241209	18.49	11860	-0.59	20250114	10450	12.82	20250102	17920	-34.21	20240524	9950	18.49	20241209	1.02	N	226320	500	109 억	75738	N	N	108	N	N
69	20250114	130952	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	40	2	0.34	64647480	5572	37.21	11640	11860	11500	15150	8170	11660	11602.20	0.35	-1155	11953	11806	11623	11476	11293	11825	11495	110	3490	500	8620	10	1	21929315	2566	75.48	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.71	9950	20241209	17.59	11860	-1.35	20250114	10450	11.96	20250102	17920	-34.71	20240524	9950	17.59	20241209	1.02	N	226320	500	109 억	75738	N	N	108	N	N
70	20250114	120948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	-30	5	-0.26	50856510	4392	29.33	11640	11860	11500	15150	8170	11660	11579.35	0.35	-1394	11953	11806	11623	11476	11293	11825	11495	110	3490	500	8620	10	1	21929315	2550	75.03	0.69	12	0.02	155.00	16829.00	17920	20240524	-35.10	9950	20241209	16.88	11860	-1.94	20250114	10450	11.29	20250102	17920	-35.10	20240524	9950	16.88	20241209	1.02	N	226320	500	109 억	75738	N	N	108	N	N
71	20250114	110948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11560	-100	5	-0.86	36937900	3189	21.30	11640	11860	11500	15150	8170	11660	11582.91	0.35	-998	11953	11806	11623	11476	11293	11825	11495	110	3490	500	8620	10	1	21929315	2535	74.58	0.69	12	0.01	155.00	16829.00	17920	20240524	-35.49	9950	20241209	16.18	11860	-2.53	20250114	10450	10.62	20250102	17920	-35.49	20240524	9950	16.18	20241209	1.02	N	226320	500	109 억	75738	N	N	108	N	N
72	20250114	100948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11590	-70	5	-0.60	34666220	2992	19.98	11640	11860	11500	15150	8170	11660	11586.30	0.35	-815	11953	11806	11623	11476	11293	11825	11495	110	3490	500	8620	10	1	21929315	2542	74.77	0.69	12	0.01	155.00	16829.00	17920	20240524	-35.32	9950	20241209	16.48	11860	-2.28	20250114	10450	10.91	20250102	17920	-35.32	20240524	9950	16.48	20241209	1.02	N	226320	500	109 억	75738	N	N	108	N	N
73	20250114	090951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11590	-70	5	-0.60	1520090	131	0.87	11640	11640	11590	15150	8170	11660	11603.74	0.35	-129	11953	11806	11623	11476	11293	11825	11495	110	3490	500	8620	10	1	21929315	2542	74.77	0.69	12	0.00	155.00	16829.00	17920	20240524	-35.32	9950	20241209	16.48	11770	-1.53	20250113	10450	10.91	20250102	17920	-35.32	20240524	9950	16.48	20241209	1.02	N	226320	500	109 억	75738	N	N	108	N	N
74	20250113	160938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	0	3	0.00	171263240	14828	55.10	11660	11770	11440	15150	8170	11660	11549.99	0.36	-3171	11933	11796	11543	11406	11153	11865	11475	110	3490	500	8620	10	1	21929315	2557	75.23	0.69	12	0.07	155.00	16829.00	17920	20240524	-34.93	9950	20241209	17.19	11770	-0.93	20250113	10450	11.58	20250102	17920	-34.93	20240524	9950	17.19	20241209	1.02	N	226320	500	109 억	78845	N	N	108	N	N
75	20250113	150943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-160	5	-1.37	147125890	12746	47.36	11660	11770	11440	15150	8170	11660	11542.91	0.36	-2128	11933	11796	11543	11406	11153	11865	11475	110	3490	500	8620	10	1	21929315	2522	74.19	0.68	12	0.06	155.00	16829.00	17920	20240524	-35.83	9950	20241209	15.58	11770	-2.29	20250113	10450	10.05	20250102	17920	-35.83	20240524	9950	15.58	20241209	1.02	N	226320	500	109 억	78845	N	N	16	N	N
76	20250113	140920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11530	-130	5	-1.11	120767560	10460	38.87	11660	11770	11440	15150	8170	11660	11545.66	0.36	-1989	11933	11796	11543	11406	11153	11865	11475	110	3490	500	8620	10	1	21929315	2528	74.39	0.69	12	0.05	155.00	16829.00	17920	20240524	-35.66	9950	20241209	15.88	11770	-2.04	20250113	10450	10.33	20250102	17920	-35.66	20240524	9950	15.88	20241209	1.02	N	226320	500	109 억	78845	N	N	16	N	N
77	20250113	130929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11480	-180	5	-1.54	96130450	8314	30.89	11660	11770	11440	15150	8170	11660	11562.48	0.36	-2130	11933	11796	11543	11406	11153	11865	11475	110	3490	500	8620	10	1	21929315	2517	74.06	0.68	12	0.04	155.00	16829.00	17920	20240524	-35.94	9950	20241209	15.38	11770	-2.46	20250113	10450	9.86	20250102	17920	-35.94	20240524	9950	15.38	20241209	1.02	N	226320	500	109 억	78845	N	N	16	N	N
78	20250113	120933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11440	-220	5	-1.89	88597620	7657	28.45	11660	11770	11440	15150	8170	11660	11570.80	0.36	-2132	11933	11796	11543	11406	11153	11865	11475	110	3490	500	8620	10	1	21929315	2509	73.81	0.68	12	0.03	155.00	16829.00	17920	20240524	-36.16	9950	20241209	14.97	11770	-2.80	20250113	10450	9.47	20250102	17920	-36.16	20240524	9950	14.97	20241209	1.02	N	226320	500	109 억	78845	N	N	16	N	N
79	20250113	110930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11470	-190	5	-1.63	84246340	7277	27.04	11660	11770	11470	15150	8170	11660	11577.07	0.36	-2084	11933	11796	11543	11406	11153	11865	11475	110	3490	500	8620	10	1	21929315	2515	74.00	0.68	12	0.03	155.00	16829.00	17920	20240524	-35.99	9950	20241209	15.28	11770	-2.55	20250113	10450	9.76	20250102	17920	-35.99	20240524	9950	15.28	20241209	1.02	N	226320	500	109 억	78845	N	N	16	N	N
80	20250113	100930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11560	-100	5	-0.86	60675140	5232	19.44	11660	11770	11500	15150	8170	11660	11596.93	0.36	-1390	11933	11796	11543	11406	11153	11865	11475	110	3490	500	8620	10	1	21929315	2535	74.58	0.69	12	0.02	155.00	16829.00	17920	20240524	-35.49	9950	20241209	16.18	11770	-1.78	20250113	10450	10.62	20250102	17920	-35.49	20240524	9950	16.18	20241209	1.02	N	226320	500	109 억	78845	N	N	16	N	N
81	20250113	090936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11530	-130	5	-1.11	10667470	920	3.42	11660	11660	11530	15150	8170	11660	11595.08	0.36	109	11933	11796	11543	11406	11153	11865	11475	110	3490	500	8620	10	1	21929315	2528	74.39	0.69	12	0.00	155.00	16829.00	17920	20240524	-35.66	9950	20241209	15.88	11680	-1.28	20250110	10450	10.33	20250102	17920	-35.66	20240524	9950	15.88	20241209	1.02	N	226320	500	109 억	78845	N	N	16	N	N
82	20250110	160911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	390	2	3.46	310825100	26907	42.59	11290	11680	11290	14650	7890	11270	11551.83	0.38	-5153	12003	11636	11283	10916	10563	11820	11100	110	3380	500	8330	10	1	21929315	2557	75.23	0.69	12	0.12	155.00	16829.00	17920	20240524	-34.93	9950	20241209	17.19	11680	-0.17	20250110	10450	11.58	20250102	17920	-34.93	20240524	9950	17.19	20241209	1.02	N	226320	500	109 억	84313	N	N	16	N	N
83	20250110	150920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11590	320	2	2.84	284752370	24669	39.05	11290	11680	11290	14650	7890	11270	11542.92	0.38	-5122	12003	11636	11283	10916	10563	11820	11100	110	3380	500	8330	10	1	21929315	2542	74.77	0.69	12	0.11	155.00	16829.00	17920	20240524	-35.32	9950	20241209	16.48	11680	-0.77	20250110	10450	10.91	20250102	17920	-35.32	20240524	9950	16.48	20241209	1.02	N	226320	500	109 억	84313	N	N	45	N	N
84	20250110	140926	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11510	240	2	2.13	212098360	18396	29.12	11290	11680	11290	14650	7890	11270	11529.59	0.38	-2000	12003	11636	11283	10916	10563	11820	11100	110	3380	500	8330	10	1	21929315	2524	74.26	0.68	12	0.08	155.00	16829.00	17920	20240524	-35.77	9950	20241209	15.68	11680	-1.46	20250110	10450	10.14	20250102	17920	-35.77	20240524	9950	15.68	20241209	1.02	N	226320	500	109 억	84313	N	N	45	N	N
85	20250110	130925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	280	2	2.48	190287820	16498	26.11	11290	11680	11290	14650	7890	11270	11533.99	0.38	-1846	12003	11636	11283	10916	10563	11820	11100	110	3380	500	8330	10	1	21929315	2533	74.52	0.69	12	0.08	155.00	16829.00	17920	20240524	-35.55	9950	20241209	16.08	11680	-1.11	20250110	10450	10.53	20250102	17920	-35.55	20240524	9950	16.08	20241209	1.02	N	226320	500	109 억	84313	N	N	45	N	N
86	20250110	120926	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	180	2	1.60	156724660	13585	21.50	11290	11680	11290	14650	7890	11270	11536.60	0.38	-375	12003	11636	11283	10916	10563	11820	11100	110	3380	500	8330	10	1	21929315	2511	73.87	0.68	12	0.06	155.00	16829.00	17920	20240524	-36.10	9950	20241209	15.08	11680	-1.97	20250110	10450	9.57	20250102	17920	-36.10	20240524	9950	15.08	20241209	1.02	N	226320	500	109 억	84313	N	N	45	N	N
87	20250110	110925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11450	180	2	1.60	137525090	11916	18.86	11290	11680	11290	14650	7890	11270	11541.21	0.38	455	12003	11636	11283	10916	10563	11820	11100	110	3380	500	8330	10	1	21929315	2511	73.87	0.68	12	0.05	155.00	16829.00	17920	20240524	-36.10	9950	20241209	15.08	11680	-1.97	20250110	10450	9.57	20250102	17920	-36.10	20240524	9950	15.08	20241209	1.02	N	226320	500	109 억	84313	N	N	45	N	N
88	20250110	100922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11350	80	2	0.71	116829530	10097	15.98	11290	11680	11290	14650	7890	11270	11570.72	0.38	948	12003	11636	11283	10916	10563	11820	11100	110	3380	500	8330	10	1	21929315	2489	73.23	0.67	12	0.05	155.00	16829.00	17920	20240524	-36.66	9950	20241209	14.07	11680	-2.83	20250110	10450	8.61	20250102	17920	-36.66	20240524	9950	14.07	20241209	1.02	N	226320	500	109 억	84313	N	N	45	N	N
89	20250110	090926	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11640	370	2	3.28	50527280	4353	6.89	11290	11650	11290	14650	7890	11270	11607.46	0.38	1532	12003	11636	11283	10916	10563	11820	11100	110	3380	500	8330	10	1	21929315	2553	75.10	0.69	12	0.02	155.00	16829.00	17920	20240524	-35.04	9950	20241209	16.98	11650	0.00	20250109	10450	11.39	20250102	17920	-35.04	20240524	9950	16.98	20241209	1.02	N	226320	500	109 억	84313	N	N	45	N	N
90	20250109	160917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11270	180	2	1.62	718584750	63175	624.07	11200	11650	10930	14410	7770	11090	11374.60	0.39	8672	11536	11312	11056	10832	10576	11185	10705	110	3320	500	8200	10	1	21929315	2471	72.71	0.67	12	0.29	155.00	16829.00	17920	20240524	-37.11	9950	20241209	13.27	11650	-3.26	20250109	10450	7.85	20250102	17920	-37.11	20240524	9950	13.27	20241209	1.01	N	226320	500	109 억	85499	N	N	45	N	N
91	20250109	150912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11470	380	2	3.43	688430430	60528	597.93	11200	11650	10930	14410	7770	11090	11373.75	0.39	9528	11536	11312	11056	10832	10576	11185	10705	110	3320	500	8200	10	1	21929315	2515	74.00	0.68	12	0.28	155.00	16829.00	17920	20240524	-35.99	9950	20241209	15.28	11650	-1.55	20250109	10450	9.76	20250102	17920	-35.99	20240524	9950	15.28	20241209	1.01	N	226320	500	109 억	85499	N	N	253	N	N
92	20250109	140920	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	510	2	4.60	465015430	40790	402.94	11200	11650	10930	14410	7770	11090	11400.23	0.39	2849	11536	11312	11056	10832	10576	11185	10705	110	3320	500	8200	10	1	21929315	2544	74.84	0.69	12	0.19	155.00	16829.00	17920	20240524	-35.27	9950	20241209	16.58	11650	-0.43	20250109	10450	11.00	20250102	17920	-35.27	20240524	9950	16.58	20241209	1.01	N	226320	500	109 억	85499	N	N	253	N	N
93	20250109	130918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	460	2	4.15	338222830	29857	294.94	11200	11600	10930	14410	7770	11090	11328.09	0.39	4471	11536	11312	11056	10832	10576	11185	10705	110	3320	500	8200	10	1	21929315	2533	74.52	0.69	12	0.14	155.00	16829.00	17920	20240524	-35.55	9950	20241209	16.08	11600	0.00	20250106	10450	10.53	20250102	17920	-35.55	20240524	9950	16.08	20241209	1.01	N	226320	500	109 억	85499	N	N	253	N	N
94	20250109	120919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11430	340	2	3.07	226084130	20104	198.60	11200	11440	10930	14410	7770	11090	11245.73	0.39	4200	11536	11312	11056	10832	10576	11185	10705	110	3320	500	8200	10	1	21929315	2507	73.74	0.68	12	0.09	155.00	16829.00	17920	20240524	-36.22	9950	20241209	14.87	11600	-1.47	20250106	10450	9.38	20250102	17920	-36.22	20240524	9950	14.87	20241209	1.01	N	226320	500	109 억	85499	N	N	253	N	N
95	20250109	110923	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11310	220	2	1.98	129337070	11580	114.39	11200	11320	10930	14410	7770	11090	11169.00	0.39	2322	11536	11312	11056	10832	10576	11185	10705	110	3320	500	8200	10	1	21929315	2480	72.97	0.67	12	0.05	155.00	16829.00	17920	20240524	-36.89	9950	20241209	13.67	11600	-2.50	20250106	10450	8.23	20250102	17920	-36.89	20240524	9950	13.67	20241209	1.01	N	226320	500	109 억	85499	N	N	253	N	N
96	20250109	100921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	-40	5	-0.36	41008920	3713	36.68	11200	11200	10930	14410	7770	11090	11044.69	0.39	48	11536	11312	11056	10832	10576	11185	10705	110	3320	500	8200	10	1	21929315	2423	71.29	0.66	12	0.02	155.00	16829.00	17920	20240524	-38.34	9950	20241209	11.06	11600	-4.74	20250106	10450	5.74	20250102	17920	-38.34	20240524	9950	11.06	20241209	1.01	N	226320	500	109 억	85499	N	N	253	N	N
97	20250109	090925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11200	110	2	0.99	8551510	767	7.58	11200	11200	10940	14410	7770	11090	11149.30	0.39	-221	11536	11312	11056	10832	10576	11185	10705	110	3320	500	8200	10	1	21929315	2456	72.26	0.67	12	0.00	155.00	16829.00	17920	20240524	-37.50	9950	20241209	12.56	11600	-3.45	20250106	10450	7.18	20250102	17920	-37.50	20240524	9950	12.56	20241209	1.01	N	226320	500	109 억	85499	N	N	253	N	N
98	20250108	160912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11090	-10	5	-0.09	111263330	10113	123.27	11280	11280	10800	14430	7770	11100	11001.91	0.40	-1673	11300	11200	11100	11000	10900	11150	10950	110	3330	500	8210	10	1	21929315	2432	71.55	0.66	12	0.05	155.00	16829.00	17920	20240524	-38.11	9950	20241209	11.46	11600	-4.40	20250106	10450	6.12	20250102	17920	-38.11	20240524	9950	11.46	20241209	1.01	N	226320	500	109 억	87219	N	N	253	N	N
99	20250108	150916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11050	-50	5	-0.45	98069480	8920	108.73	11280	11280	10800	14430	7770	11100	10994.34	0.40	-1314	11300	11200	11100	11000	10900	11150	10950	110	3330	500	8210	10	1	21929315	2423	71.29	0.66	12	0.04	155.00	16829.00	17920	20240524	-38.34	9950	20241209	11.06	11600	-4.74	20250106	10450	5.74	20250102	17920	-38.34	20240524	9950	11.06	20241209	1.01	N	226320	500	109 억	87219	N	N	118	N	N
100	20250108	140918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10960	-140	5	-1.26	69093800	6295	76.73	11280	11280	10800	14430	7770	11100	10975.98	0.40	-968	11300	11200	11100	11000	10900	11150	10950	110	3330	500	8210	10	1	21929315	2403	70.71	0.65	12	0.03	155.00	16829.00	17920	20240524	-38.84	9950	20241209	10.15	11600	-5.52	20250106	10450	4.88	20250102	17920	-38.84	20240524	9950	10.15	20241209	1.01	N	226320	500	109 억	87219	N	N	118	N	N
101	20250108	130917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10940	-160	5	-1.44	49158020	4477	54.57	11280	11280	10800	14430	7770	11100	10980.13	0.40	-741	11300	11200	11100	11000	10900	11150	10950	110	3330	500	8210	10	1	21929315	2399	70.58	0.65	12	0.02	155.00	16829.00	17920	20240524	-38.95	9950	20241209	9.95	11600	-5.69	20250106	10450	4.69	20250102	17920	-38.95	20240524	9950	9.95	20241209	1.01	N	226320	500	109 억	87219	N	N	118	N	N
102	20250108	120913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10950	-150	5	-1.35	39749350	3618	44.10	11280	11280	10800	14430	7770	11100	10986.55	0.40	-571	11300	11200	11100	11000	10900	11150	10950	110	3330	500	8210	10	1	21929315	2401	70.65	0.65	12	0.02	155.00	16829.00	17920	20240524	-38.90	9950	20241209	10.05	11600	-5.60	20250106	10450	4.78	20250102	17920	-38.90	20240524	9950	10.05	20241209	1.01	N	226320	500	109 억	87219	N	N	118	N	N
103	20250108	110915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10990	-110	5	-0.99	17645450	1606	19.58	11280	11280	10800	14430	7770	11100	10987.20	0.40	-326	11300	11200	11100	11000	10900	11150	10950	110	3330	500	8210	10	1	21929315	2410	70.90	0.65	12	0.01	155.00	16829.00	17920	20240524	-38.67	9950	20241209	10.45	11600	-5.26	20250106	10450	5.17	20250102	17920	-38.67	20240524	9950	10.45	20241209	1.01	N	226320	500	109 억	87219	N	N	118	N	N
104	20250108	100916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10990	-110	5	-0.99	11501240	1047	12.76	11280	11280	10800	14430	7770	11100	10984.95	0.40	-318	11300	11200	11100	11000	10900	11150	10950	110	3330	500	8210	10	1	21929315	2410	70.90	0.65	12	0.00	155.00	16829.00	17920	20240524	-38.67	9950	20241209	10.45	11600	-5.26	20250106	10450	5.17	20250102	17920	-38.67	20240524	9950	10.45	20241209	1.01	N	226320	500	109 억	87219	N	N	118	N	N
105	20250108	090915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11070	-30	5	-0.27	3251560	298	3.63	11280	11280	10800	14430	7770	11100	10911.28	0.40	-33	11300	11200	11100	11000	10900	11150	10950	110	3330	500	8210	10	1	21929315	2428	71.42	0.66	12	0.00	155.00	16829.00	17920	20240524	-38.23	9950	20241209	11.26	11600	-4.57	20250106	10450	5.93	20250102	17920	-38.23	20240524	9950	11.26	20241209	1.01	N	226320	500	109 억	87219	N	N	118	N	N
106	20250107	160907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11100	-30	5	-0.27	90657550	8204	27.33	11130	11200	11000	14460	7800	11130	11050.34	0.41	-2655	11996	11562	11166	10732	10336	11780	10950	110	3330	500	8230	10	1	21929315	2434	71.61	0.66	12	0.04	155.00	16829.00	17920	20240524	-38.06	9950	20241209	11.56	11600	-4.31	20250106	10450	6.22	20250102	17920	-38.06	20240524	9950	11.56	20241209	1.01	N	226320	500	109 억	89796	N	N	118	N	N
107	20250107	150909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11020	-110	5	-0.99	86178010	7800	25.99	11130	11200	11000	14460	7800	11130	11048.46	0.41	-2557	11996	11562	11166	10732	10336	11780	10950	110	3330	500	8230	10	1	21929315	2417	71.10	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.50	9950	20241209	10.75	11600	-5.00	20250106	10450	5.45	20250102	17920	-38.50	20240524	9950	10.75	20241209	1.01	N	226320	500	109 억	89796	N	N	135	N	N
108	20250107	140907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11020	-110	5	-0.99	73000550	6607	22.01	11130	11200	11000	14460	7800	11130	11048.97	0.41	-2349	11996	11562	11166	10732	10336	11780	10950	110	3330	500	8230	10	1	21929315	2417	71.10	0.65	12	0.03	155.00	16829.00	17920	20240524	-38.50	9950	20241209	10.75	11600	-5.00	20250106	10450	5.45	20250102	17920	-38.50	20240524	9950	10.75	20241209	1.01	N	226320	500	109 억	89796	N	N	135	N	N
109	20250107	130908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	-130	5	-1.17	69699490	6307	21.01	11130	11200	11000	14460	7800	11130	11051.13	0.41	-2284	11996	11562	11166	10732	10336	11780	10950	110	3330	500	8230	10	1	21929315	2412	70.97	0.65	12	0.03	155.00	16829.00	17920	20240524	-38.62	9950	20241209	10.55	11600	-5.17	20250106	10450	5.26	20250102	17920	-38.62	20240524	9950	10.55	20241209	1.01	N	226320	500	109 억	89796	N	N	135	N	N
110	20250107	120908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11020	-110	5	-0.99	59084820	5343	17.80	11130	11200	11000	14460	7800	11130	11058.36	0.41	-2127	11996	11562	11166	10732	10336	11780	10950	110	3330	500	8230	10	1	21929315	2417	71.10	0.65	12	0.02	155.00	16829.00	17920	20240524	-38.50	9950	20241209	10.75	11600	-5.00	20250106	10450	5.45	20250102	17920	-38.50	20240524	9950	10.75	20241209	1.01	N	226320	500	109 억	89796	N	N	135	N	N
111	20250107	110904	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11040	-90	5	-0.81	52088750	4709	15.69	11130	11200	11000	14460	7800	11130	11061.53	0.41	-1633	11996	11562	11166	10732	10336	11780	10950	110	3330	500	8230	10	1	21929315	2421	71.23	0.66	12	0.02	155.00	16829.00	17920	20240524	-38.39	9950	20241209	10.95	11600	-4.83	20250106	10450	5.65	20250102	17920	-38.39	20240524	9950	10.95	20241209	1.01	N	226320	500	109 억	89796	N	N	135	N	N
112	20250107	100909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11030	-100	5	-0.90	45804350	4140	13.79	11130	11200	11000	14460	7800	11130	11063.85	0.41	-1371	11996	11562	11166	10732	10336	11780	10950	110	3330	500	8230	10	1	21929315	2419	71.16	0.66	12	0.02	155.00	16829.00	17920	20240524	-38.45	9950	20241209	10.85	11600	-4.91	20250106	10450	5.55	20250102	17920	-38.45	20240524	9950	10.85	20241209	1.01	N	226320	500	109 억	89796	N	N	135	N	N
113	20250107	090912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11150	20	2	0.18	3950360	354	1.18	11130	11200	11130	14460	7800	11130	11159.21	0.41	-296	11996	11562	11166	10732	10336	11780	10950	110	3330	500	8230	10	1	21929315	2445	71.94	0.66	12	0.00	155.00	16829.00	17920	20240524	-37.78	9950	20241209	12.06	11600	-3.88	20250106	10450	6.70	20250102	17920	-37.78	20240524	9950	12.06	20241209	1.01	N	226320	500	109 억	89796	N	N	135	N	N
114	20250106	160858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11130	380	2	3.53	332490480	30015	305.96	10890	11600	10770	13970	7530	10750	11077.47	0.39	2111	11050	10900	10680	10530	10310	10975	10605	110	3220	500	7950	10	1	21929315	2441	71.81	0.66	12	0.14	155.00	16829.00	17920	20240524	-37.89	9950	20241209	11.86	11600	-4.05	20250106	10450	6.51	20250102	17920	-37.89	20240524	9950	11.86	20241209	1.01	N	226320	500	109 억	85212	N	N	135	N	N
115	20250106	150857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11100	350	2	3.26	325399930	29377	299.46	10890	11600	10770	13970	7530	10750	11076.69	0.39	2241	11050	10900	10680	10530	10310	10975	10605	110	3220	500	7950	10	1	21929315	2434	71.61	0.66	12	0.13	155.00	16829.00	17920	20240524	-38.06	9950	20241209	11.56	11600	-4.31	20250106	10450	6.22	20250102	17920	-38.06	20240524	9950	11.56	20241209	1.01	N	226320	500	109 억	85212	N	N	1	N	N
116	20250106	140858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11120	370	2	3.44	258785170	23357	238.09	10890	11600	10770	13970	7530	10750	11079.56	0.39	1160	11050	10900	10680	10530	10310	10975	10605	110	3220	500	7950	10	1	21929315	2439	71.74	0.66	12	0.11	155.00	16829.00	17920	20240524	-37.95	9950	20241209	11.76	11600	-4.14	20250106	10450	6.41	20250102	17920	-37.95	20240524	9950	11.76	20241209	1.01	N	226320	500	109 억	85212	N	N	1	N	N
117	20250106	130848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11010	260	2	2.42	229703270	20740	211.42	10890	11600	10770	13970	7530	10750	11075.37	0.39	276	11050	10900	10680	10530	10310	10975	10605	110	3220	500	7950	10	1	21929315	2414	71.03	0.65	12	0.09	155.00	16829.00	17920	20240524	-38.56	9950	20241209	10.65	11600	-5.09	20250106	10450	5.36	20250102	17920	-38.56	20240524	9950	10.65	20241209	1.01	N	226320	500	109 억	85212	N	N	1	N	N
118	20250106	120854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11020	270	2	2.51	168346920	15186	154.80	10890	11600	10770	13970	7530	10750	11085.67	0.39	-1210	11050	10900	10680	10530	10310	10975	10605	110	3220	500	7950	10	1	21929315	2417	71.10	0.65	12	0.07	155.00	16829.00	17920	20240524	-38.50	9950	20241209	10.75	11600	-5.00	20250106	10450	5.45	20250102	17920	-38.50	20240524	9950	10.75	20241209	1.01	N	226320	500	109 억	85212	N	N	1	N	N
119	20250106	110852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11000	250	2	2.33	111879900	10075	102.70	10890	11600	10770	13970	7530	10750	11104.70	0.39	-1622	11050	10900	10680	10530	10310	10975	10605	110	3220	500	7950	10	1	21929315	2412	70.97	0.65	12	0.05	155.00	16829.00	17920	20240524	-38.62	9950	20241209	10.55	11600	-5.17	20250106	10450	5.26	20250102	17920	-38.62	20240524	9950	10.55	20241209	1.01	N	226320	500	109 억	85212	N	N	1	N	N
120	20250106	100849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10960	210	2	1.95	99780900	8973	91.47	10890	11600	10770	13970	7530	10750	11120.13	0.39	-1442	11050	10900	10680	10530	10310	10975	10605	110	3220	500	7950	10	1	21929315	2403	70.71	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.84	9950	20241209	10.15	11600	-5.52	20250106	10450	4.88	20250102	17920	-38.84	20240524	9950	10.15	20241209	1.01	N	226320	500	109 억	85212	N	N	1	N	N
121	20250106	090850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11100	350	2	3.26	54676890	4876	49.70	10890	11600	10770	13970	7530	10750	11213.47	0.39	1139	11050	10900	10680	10530	10310	10975	10605	110	3220	500	7950	10	1	21929315	2434	71.61	0.66	12	0.02	155.00	16829.00	17920	20240524	-38.06	9950	20241209	11.56	11600	-4.31	20250106	10450	6.22	20250102	17920	-38.06	20240524	9950	11.56	20241209	1.01	N	226320	500	109 억	85212	N	N	1	N	N
122	20250103	160846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10750	190	2	1.80	97817680	9113	98.55	10460	10830	10460	13720	7400	10560	10733.46	0.39	-889	10913	10736	10593	10416	10273	10825	10505	110	3160	500	7810	10	1	21929315	2357	69.35	0.64	12	0.04	155.00	16829.00	17920	20240524	-40.01	9950	20241209	8.04	10830	-0.74	20250103	10450	2.87	20250102	17920	-40.01	20240524	9950	8.04	20241209	1.01	N	226320	500	109 억	85545	N	N	1	N	N
123	20250103	150848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10690	130	2	1.23	85170660	7936	85.82	10460	10830	10460	13720	7400	10560	10732.19	0.39	-648	10913	10736	10593	10416	10273	10825	10505	110	3160	500	7810	10	1	21929315	2344	68.97	0.64	12	0.04	155.00	16829.00	17920	20240524	-40.35	9950	20241209	7.44	10830	-1.29	20250103	10450	2.30	20250102	17920	-40.35	20240524	9950	7.44	20241209	1.01	N	226320	500	109 억	85545	N	N	0	N	N
124	20250103	140849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10720	160	2	1.52	67218400	6257	67.67	10460	10830	10460	13720	7400	10560	10742.91	0.39	-23	10913	10736	10593	10416	10273	10825	10505	110	3160	500	7810	10	1	21929315	2351	69.16	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.18	9950	20241209	7.74	10830	-1.02	20250103	10450	2.58	20250102	17920	-40.18	20240524	9950	7.74	20241209	1.01	N	226320	500	109 억	85545	N	N	0	N	N
125	20250103	130848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10740	180	2	1.70	60876360	5665	61.26	10460	10830	10460	13720	7400	10560	10746.05	0.39	136	10913	10736	10593	10416	10273	10825	10505	110	3160	500	7810	10	1	21929315	2355	69.29	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.07	9950	20241209	7.94	10830	-0.83	20250103	10450	2.78	20250102	17920	-40.07	20240524	9950	7.94	20241209	1.01	N	226320	500	109 억	85545	N	N	0	N	N
126	20250103	120847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10730	170	2	1.61	58956530	5486	59.33	10460	10830	10460	13720	7400	10560	10746.72	0.39	236	10913	10736	10593	10416	10273	10825	10505	110	3160	500	7810	10	1	21929315	2353	69.23	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.12	9950	20241209	7.84	10830	-0.92	20250103	10450	2.68	20250102	17920	-40.12	20240524	9950	7.84	20241209	1.01	N	226320	500	109 억	85545	N	N	0	N	N
127	20250103	110848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10740	180	2	1.70	35477520	3309	35.78	10460	10790	10460	13720	7400	10560	10721.52	0.39	659	10913	10736	10593	10416	10273	10825	10505	110	3160	500	7810	10	1	21929315	2355	69.29	0.64	12	0.02	155.00	16829.00	17920	20240524	-40.07	9950	20241209	7.94	10790	-0.46	20250103	10450	2.78	20250102	17920	-40.07	20240524	9950	7.94	20241209	1.01	N	226320	500	109 억	85545	N	N	0	N	N
128	20250103	100846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10680	120	2	1.14	33910720	3163	34.21	10460	10790	10460	13720	7400	10560	10721.06	0.39	665	10913	10736	10593	10416	10273	10825	10505	110	3160	500	7810	10	1	21929315	2342	68.90	0.63	12	0.01	155.00	16829.00	17920	20240524	-40.40	9950	20241209	7.34	10790	-1.02	20250103	10450	2.20	20250102	17920	-40.40	20240524	9950	7.34	20241209	1.01	N	226320	500	109 억	85545	N	N	0	N	N
129	20250103	090849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10700	140	2	1.33	2627310	249	2.69	10460	10700	10460	13720	7400	10560	10551.45	0.39	114	10913	10736	10593	10416	10273	10825	10505	110	3160	500	7810	10	1	21929315	2346	69.03	0.64	12	0.00	155.00	16829.00	17920	20240524	-40.29	9950	20241209	7.54	10770	-0.65	20250102	10450	2.39	20250102	17920	-40.29	20240524	9950	7.54	20241209	1.01	N	226320	500	109 억	85545	N	N	0	N	N
130	20250102	160839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10560	-110	5	-1.03	97414500	9247	72.70	10490	10770	10450	13870	7470	10670	10534.27	0.39	-958	11310	10990	10630	10310	9950	11150	10470	110	3200	500	7890	10	1	21929315	2316	68.13	0.63	12	0.04	155.00	16829.00	17920	20240524	-41.07	9950	20241209	6.13	10770	-1.95	20250102	10450	1.05	20250102	17920	-41.07	20240524	9950	6.13	20241209	1.02	N	226320	500	109 억	86076	N	N	266	N	N
131	20250102	150840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10640	-30	5	-0.28	84477760	8026	63.10	10490	10770	10450	13870	7470	10670	10525.51	0.39	-904	11310	10990	10630	10310	9950	11150	10470	110	3200	500	7890	10	1	21929315	2333	68.65	0.63	12	0.04	155.00	16829.00	17920	20240524	-40.62	9950	20241209	6.93	10770	-1.21	20250102	10450	1.82	20250102	17920	-40.62	20240524	9950	6.93	20241209	1.02	N	226320	500	109 억	86076	N	N	266	N	N
132	20250102	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10550	-120	5	-1.12	77529130	7372	57.96	10490	10770	10450	13870	7470	10670	10516.70	0.39	-1232	11310	10990	10630	10310	9950	11150	10470	110	3200	500	7890	10	1	21929315	2314	68.06	0.63	12	0.03	155.00	16829.00	17920	20240524	-41.13	9950	20241209	6.03	10770	-2.04	20250102	10450	0.96	20250102	17920	-41.13	20240524	9950	6.03	20241209	1.02	N	226320	500	109 억	86076	N	N	266	N	N
133	20250102	130840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10520	-150	5	-1.41	73706880	7009	55.10	10490	10770	10450	13870	7470	10670	10516.03	0.39	-1137	11310	10990	10630	10310	9950	11150	10470	110	3200	500	7890	10	1	21929315	2307	67.87	0.63	12	0.03	155.00	16829.00	17920	20240524	-41.29	9950	20241209	5.73	10770	-2.32	20250102	10450	0.67	20250102	17920	-41.29	20240524	9950	5.73	20241209	1.02	N	226320	500	109 억	86076	N	N	266	N	N
134	20250102	120837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10540	-130	5	-1.22	68962720	6559	51.56	10490	10770	10450	13870	7470	10670	10514.21	0.39	-1202	11310	10990	10630	10310	9950	11150	10470	110	3200	500	7890	10	1	21929315	2311	68.00	0.63	12	0.03	155.00	16829.00	17920	20240524	-41.18	9950	20241209	5.93	10770	-2.14	20250102	10450	0.86	20250102	17920	-41.18	20240524	9950	5.93	20241209	1.02	N	226320	500	109 억	86076	N	N	266	N	N
135	20250102	110828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10520	-150	5	-1.41	61148570	5824	45.79	10490	10590	10450	13870	7470	10670	10499.41	0.39	-1143	11310	10990	10630	10310	9950	11150	10470	110	3200	500	7890	10	1	21929315	2307	67.87	0.63	12	0.03	155.00	16829.00	17920	20240524	-41.29	9950	20241209	5.73	10590	-0.66	20250102	10450	0.67	20250102	17920	-41.29	20240524	9950	5.73	20241209	1.02	N	226320	500	109 억	86076	N	N	266	N	N
136	20250102	100836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10510	-160	5	-1.50	46675830	4450	34.98	10490	10520	10450	13870	7470	10670	10488.95	0.39	-1022	11310	10990	10630	10310	9950	11150	10470	110	3200	500	7890	10	1	21929315	2305	67.81	0.62	12	0.02	155.00	16829.00	17920	20240524	-41.35	9950	20241209	5.63	10520	-0.10	20250102	10450	0.57	20250102	17920	-41.35	20240524	9950	5.63	20241209	1.02	N	226320	500	109 억	86076	N	N	266	N	N
137	20250102	090828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10670	0	3	0.00	0	0	0.00	0	0	0	13870	7470	10670	0.00	0.39	0	11310	10990	10630	10310	9950	11150	10470	110	3200	500	7890	10	1	21929315	2340	68.84	0.63	12	0.00	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	0	0.00	0	0	0.00	0	17920	-40.46	20240524	9950	7.24	20241209	1.02	N	226320	500	109 억	86076	N	N	266	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History