KissMeData/108670/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	newHighLowPriceClassCode	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	160817	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	30900	-600	5	-1.90	1667737850	53616	202.30	31550	31750	30850	40950	22050	31500	31105.42	12.87	-4398	32366	31932	31616	31182	30866	31775	31025	448	9450	5000	22680	50	1	8967670	2771	5.00	0.37	12	0.60	6179.00	83498.00	50000	20240717	-38.20	30850	20250124	0.16	33100	-6.65	20250114	30850	0.16	20250124	50000	-38.20	20240717	30850	0.16	20250124	1.19	N	108670	5000	448 억	1154151	N	N	137	N	N
3	20250124	150816	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31000	-500	5	-1.59	1436350900	46130	174.06	31550	31750	30900	40950	22050	31500	31137.02	12.87	-4039	32366	31932	31616	31182	30866	31775	31025	448	9450	5000	22680	50	1	8967670	2780	5.02	0.37	12	0.51	6179.00	83498.00	50000	20240717	-38.00	30900	20250124	0.32	33100	-6.34	20250114	30900	0.32	20250124	50000	-38.00	20240717	30900	0.32	20250124	1.19	N	108670	5000	448 억	1154151	N	N	109	N	N
4	20250124	140815	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31050	-450	5	-1.43	911032050	29175	110.08	31550	31750	31000	40950	22050	31500	31226.46	12.87	-3978	32366	31932	31616	31182	30866	31775	31025	448	9450	5000	22680	50	1	8967670	2784	5.03	0.37	12	0.33	6179.00	83498.00	50000	20240717	-37.90	31000	20250124	0.16	33100	-6.19	20250114	31000	0.16	20250124	50000	-37.90	20240717	31000	0.16	20250124	1.19	N	108670	5000	448 억	1154151	N	N	109	N	N
5	20250124	130817	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31200	-300	5	-0.95	503312100	16055	60.58	31550	31750	31200	40950	22050	31500	31349.24	12.87	-1630	32366	31932	31616	31182	30866	31775	31025	448	9450	5000	22680	50	1	8967670	2798	5.05	0.37	12	0.18	6179.00	83498.00	50000	20240717	-37.60	31200	20250124	0.00	33100	-5.74	20250114	31200	0.00	20250124	50000	-37.60	20240717	31200	0.00	20250124	1.19	N	108670	5000	448 억	1154151	N	N	109	N	N
6	20250124	120813	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31400	-100	5	-0.32	358405950	11421	43.09	31550	31750	31300	40950	22050	31500	31381.31	12.87	-1040	32366	31932	31616	31182	30866	31775	31025	448	9450	5000	22680	50	1	8967670	2816	5.08	0.38	12	0.13	6179.00	83498.00	50000	20240717	-37.20	31300	20250124	0.32	33100	-5.14	20250114	31300	0.32	20250124	50000	-37.20	20240717	31300	0.32	20250124	1.19	N	108670	5000	448 억	1154151	N	N	109	N	N
7	20250124	110816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31450	-50	5	-0.16	217150400	6913	26.08	31550	31750	31350	40950	22050	31500	31411.89	12.87	-972	32366	31932	31616	31182	30866	31775	31025	448	9450	5000	22680	50	1	8967670	2820	5.09	0.38	12	0.08	6179.00	83498.00	50000	20240717	-37.10	31300	20250123	0.48	33100	-4.98	20250114	31300	0.48	20250123	50000	-37.10	20240717	31300	0.48	20250123	1.19	N	108670	5000	448 억	1154151	N	N	109	N	N
8	20250124	100812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31350	-150	5	-0.48	93148000	2962	11.18	31550	31750	31350	40950	22050	31500	31447.67	12.87	-491	32366	31932	31616	31182	30866	31775	31025	448	9450	5000	22680	50	1	8967670	2811	5.07	0.38	12	0.03	6179.00	83498.00	50000	20240717	-37.30	31300	20250123	0.16	33100	-5.29	20250114	31300	0.16	20250123	50000	-37.30	20240717	31300	0.16	20250123	1.19	N	108670	5000	448 억	1154151	N	N	109	N	N
9	20250124	090817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31450	-50	5	-0.16	16768250	531	2.00	31550	31750	31450	40950	22050	31500	31578.63	12.87	-257	32366	31932	31616	31182	30866	31775	31025	448	9450	5000	22680	50	1	8967670	2820	5.09	0.38	12	0.01	6179.00	83498.00	50000	20240717	-37.10	31300	20250123	0.48	33100	-4.98	20250114	31300	0.48	20250123	50000	-37.10	20240717	31300	0.48	20250123	1.19	N	108670	5000	448 억	1154151	N	N	109	N	N
10	20250123	160812	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31500	-450	5	-1.41	832444900	26454	141.80	32050	32050	31300	41500	22400	31950	31467.46	13.03	-17440	32183	32066	31883	31766	31583	32125	31825	448	9550	5000	23000	50	1	8967670	2825	5.10	0.38	12	0.29	6179.00	83498.00	50000	20240717	-37.00	31300	20250123	0.64	33100	-4.83	20250114	31300	0.64	20250123	50000	-37.00	20240717	31300	0.64	20250123	1.22	N	108670	5000	448 억	1168328	N	N	109	N	N
11	20250123	150811	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31350	-600	5	-1.88	706791300	22448	120.33	32050	32050	31300	41500	22400	31950	31485.71	13.03	-16250	32183	32066	31883	31766	31583	32125	31825	448	9550	5000	23000	50	1	8967670	2811	5.07	0.38	12	0.25	6179.00	83498.00	50000	20240717	-37.30	31300	20250123	0.16	33100	-5.29	20250114	31300	0.16	20250123	50000	-37.30	20240717	31300	0.16	20250123	1.22	N	108670	5000	448 억	1168328	N	N	2	N	N
12	20250123	140812	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31400	-550	5	-1.72	473550700	15016	80.49	32050	32050	31400	41500	22400	31950	31536.41	13.03	-10785	32183	32066	31883	31766	31583	32125	31825	448	9550	5000	23000	50	1	8967670	2816	5.08	0.38	12	0.17	6179.00	83498.00	50000	20240717	-37.20	31400	20250123	0.00	33100	-5.14	20250114	31400	0.00	20250123	50000	-37.20	20240717	31400	0.00	20250123	1.22	N	108670	5000	448 억	1168328	N	N	2	N	N
13	20250123	130810	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31500	-450	5	-1.41	291979050	9247	49.57	32050	32050	31450	41500	22400	31950	31575.54	13.03	-6127	32183	32066	31883	31766	31583	32125	31825	448	9550	5000	23000	50	1	8967670	2825	5.10	0.38	12	0.10	6179.00	83498.00	50000	20240717	-37.00	31450	20250123	0.16	33100	-4.83	20250114	31450	0.16	20250123	50000	-37.00	20240717	31450	0.16	20250123	1.22	N	108670	5000	448 억	1168328	N	N	2	N	N
14	20250123	120812	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31550	-400	5	-1.25	267096450	8458	45.34	32050	32050	31450	41500	22400	31950	31579.15	13.03	-5632	32183	32066	31883	31766	31583	32125	31825	448	9550	5000	23000	50	1	8967670	2829	5.11	0.38	12	0.09	6179.00	83498.00	50000	20240717	-36.90	31450	20250123	0.32	33100	-4.68	20250114	31450	0.32	20250123	50000	-36.90	20240717	31450	0.32	20250123	1.22	N	108670	5000	448 억	1168328	N	N	2	N	N
15	20250123	110802	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31550	-400	5	-1.25	235520200	7457	39.97	32050	32050	31450	41500	22400	31950	31583.77	13.03	-5158	32183	32066	31883	31766	31583	32125	31825	448	9550	5000	23000	50	1	8967670	2829	5.11	0.38	12	0.08	6179.00	83498.00	50000	20240717	-36.90	31450	20250123	0.32	33100	-4.68	20250114	31450	0.32	20250123	50000	-36.90	20240717	31450	0.32	20250123	1.22	N	108670	5000	448 억	1168328	N	N	2	N	N
16	20250123	100811	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31550	-400	5	-1.25	191111350	6049	32.42	32050	32050	31450	41500	22400	31950	31593.88	13.03	-4516	32183	32066	31883	31766	31583	32125	31825	448	9550	5000	23000	50	1	8967670	2829	5.11	0.38	12	0.07	6179.00	83498.00	50000	20240717	-36.90	31450	20250123	0.32	33100	-4.68	20250114	31450	0.32	20250123	50000	-36.90	20240717	31450	0.32	20250123	1.22	N	108670	5000	448 억	1168328	N	N	2	N	N
17	20250123	090811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31850	-100	5	-0.31	11182100	350	1.88	32050	32050	31850	41500	22400	31950	31948.86	13.03	-247	32183	32066	31883	31766	31583	32125	31825	448	9550	5000	23000	50	1	8967670	2856	5.15	0.38	12	0.00	6179.00	83498.00	50000	20240717	-36.30	31500	20250120	1.11	33100	-3.78	20250114	31500	1.11	20250120	50000	-36.30	20240717	31500	1.11	20250120	1.22	N	108670	5000	448 억	1168328	N	N	2	N	N
18	20250122	160805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31950	200	2	0.63	592610250	18616	123.26	31750	32000	31700	41250	22250	31750	31833.38	12.94	7467	32216	31982	31766	31532	31316	32100	31650	448	9500	5000	22860	50	1	8967670	2865	5.17	0.38	12	0.21	6179.00	83498.00	50000	20240717	-36.10	31500	20250120	1.43	33100	-3.47	20250114	31500	1.43	20250120	50000	-36.10	20240717	31500	1.43	20250120	1.23	N	108670	5000	448 억	1160661	N	N	2	N	N
19	20250122	150806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31800	50	2	0.16	543602800	17081	113.10	31750	32000	31700	41250	22250	31750	31825.00	12.94	7131	32216	31982	31766	31532	31316	32100	31650	448	9500	5000	22860	50	1	8967670	2852	5.15	0.38	12	0.19	6179.00	83498.00	50000	20240717	-36.40	31500	20250120	0.95	33100	-3.93	20250114	31500	0.95	20250120	50000	-36.40	20240717	31500	0.95	20250120	1.23	N	108670	5000	448 억	1160661	N	N	96	N	N
20	20250122	140805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31900	150	2	0.47	474055900	14895	98.62	31750	32000	31700	41250	22250	31750	31826.51	12.94	6766	32216	31982	31766	31532	31316	32100	31650	448	9500	5000	22860	50	1	8967670	2861	5.16	0.38	12	0.17	6179.00	83498.00	50000	20240717	-36.20	31500	20250120	1.27	33100	-3.63	20250114	31500	1.27	20250120	50000	-36.20	20240717	31500	1.27	20250120	1.23	N	108670	5000	448 억	1160661	N	N	96	N	N
21	20250122	130806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31800	50	2	0.16	347756850	10933	72.39	31750	32000	31700	41250	22250	31750	31808.00	12.94	4686	32216	31982	31766	31532	31316	32100	31650	448	9500	5000	22860	50	1	8967670	2852	5.15	0.38	12	0.12	6179.00	83498.00	50000	20240717	-36.40	31500	20250120	0.95	33100	-3.93	20250114	31500	0.95	20250120	50000	-36.40	20240717	31500	0.95	20250120	1.23	N	108670	5000	448 억	1160661	N	N	96	N	N
22	20250122	120804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31750	0	3	0.00	274168700	8616	57.05	31750	32000	31700	41250	22250	31750	31820.88	12.94	3679	32216	31982	31766	31532	31316	32100	31650	448	9500	5000	22860	50	1	8967670	2847	5.14	0.38	12	0.10	6179.00	83498.00	50000	20240717	-36.50	31500	20250120	0.79	33100	-4.08	20250114	31500	0.79	20250120	50000	-36.50	20240717	31500	0.79	20250120	1.23	N	108670	5000	448 억	1160661	N	N	96	N	N
23	20250122	110805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31750	0	3	0.00	214915100	6748	44.68	31750	32000	31700	41250	22250	31750	31848.71	12.94	3283	32216	31982	31766	31532	31316	32100	31650	448	9500	5000	22860	50	1	8967670	2847	5.14	0.38	12	0.08	6179.00	83498.00	50000	20240717	-36.50	31500	20250120	0.79	33100	-4.08	20250114	31500	0.79	20250120	50000	-36.50	20240717	31500	0.79	20250120	1.23	N	108670	5000	448 억	1160661	N	N	96	N	N
24	20250122	100805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31900	150	2	0.47	68979350	2167	14.35	31750	32000	31700	41250	22250	31750	31831.73	12.94	613	32216	31982	31766	31532	31316	32100	31650	448	9500	5000	22860	50	1	8967670	2861	5.16	0.38	12	0.02	6179.00	83498.00	50000	20240717	-36.20	31500	20250120	1.27	33100	-3.63	20250114	31500	1.27	20250120	50000	-36.20	20240717	31500	1.27	20250120	1.23	N	108670	5000	448 억	1160661	N	N	96	N	N
25	20250122	090806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31900	150	2	0.47	11434900	359	2.38	31750	31900	31750	41250	22250	31750	31852.09	12.94	259	32216	31982	31766	31532	31316	32100	31650	448	9500	5000	22860	50	1	8967670	2861	5.16	0.38	12	0.00	6179.00	83498.00	50000	20240717	-36.20	31500	20250120	1.27	33100	-3.63	20250114	31500	1.27	20250120	50000	-36.20	20240717	31500	1.27	20250120	1.23	N	108670	5000	448 억	1160661	N	N	96	N	N
26	20250121	160800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31750	200	2	0.63	478913400	15088	109.87	31600	32000	31550	41000	22100	31550	31741.34	12.98	-3109	32116	31832	31666	31382	31216	31750	31300	448	9450	5000	22710	50	1	8967670	2847	5.14	0.38	12	0.17	6179.00	83498.00	50000	20240717	-36.50	31500	20250120	0.79	33100	-4.08	20250114	31500	0.79	20250120	50000	-36.50	20240717	31500	0.79	20250120	1.24	N	108670	5000	448 억	1164089	N	N	96	N	N
27	20250121	150802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31800	250	2	0.79	452828950	14267	103.89	31600	32000	31550	41000	22100	31550	31739.61	12.98	-2578	32116	31832	31666	31382	31216	31750	31300	448	9450	5000	22710	50	1	8967670	2852	5.15	0.38	12	0.16	6179.00	83498.00	50000	20240717	-36.40	31500	20250120	0.95	33100	-3.93	20250114	31500	0.95	20250120	50000	-36.40	20240717	31500	0.95	20250120	1.24	N	108670	5000	448 억	1164089	N	N	6	N	N
28	20250121	140803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31900	350	2	1.11	400301750	12619	91.89	31600	32000	31550	41000	22100	31550	31722.15	12.98	-2400	32116	31832	31666	31382	31216	31750	31300	448	9450	5000	22710	50	1	8967670	2861	5.16	0.38	12	0.14	6179.00	83498.00	50000	20240717	-36.20	31500	20250120	1.27	33100	-3.63	20250114	31500	1.27	20250120	50000	-36.20	20240717	31500	1.27	20250120	1.24	N	108670	5000	448 억	1164089	N	N	6	N	N
29	20250121	130801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31900	350	2	1.11	327374850	10331	75.23	31600	32000	31550	41000	22100	31550	31688.59	12.98	-1818	32116	31832	31666	31382	31216	31750	31300	448	9450	5000	22710	50	1	8967670	2861	5.16	0.38	12	0.12	6179.00	83498.00	50000	20240717	-36.20	31500	20250120	1.27	33100	-3.63	20250114	31500	1.27	20250120	50000	-36.20	20240717	31500	1.27	20250120	1.24	N	108670	5000	448 억	1164089	N	N	6	N	N
30	20250121	120752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31650	100	2	0.32	250462900	7913	57.62	31600	31800	31550	41000	22100	31550	31652.08	12.98	-2542	32116	31832	31666	31382	31216	31750	31300	448	9450	5000	22710	50	1	8967670	2838	5.12	0.38	12	0.09	6179.00	83498.00	50000	20240717	-36.70	31500	20250120	0.48	33100	-4.38	20250114	31500	0.48	20250120	50000	-36.70	20240717	31500	0.48	20250120	1.24	N	108670	5000	448 억	1164089	N	N	6	N	N
31	20250121	110722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31650	100	2	0.32	202976700	6413	46.70	31600	31800	31550	41000	22100	31550	31650.82	12.98	-2419	32116	31832	31666	31382	31216	31750	31300	448	9450	5000	22710	50	1	8967670	2838	5.12	0.38	12	0.07	6179.00	83498.00	50000	20240717	-36.70	31500	20250120	0.48	33100	-4.38	20250114	31500	0.48	20250120	50000	-36.70	20240717	31500	0.48	20250120	1.24	N	108670	5000	448 억	1164089	N	N	6	N	N
32	20250121	100717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31700	150	2	0.48	131825900	4161	30.30	31600	31800	31550	41000	22100	31550	31681.30	12.98	-1812	32116	31832	31666	31382	31216	31750	31300	448	9450	5000	22710	50	1	8967670	2843	5.13	0.38	12	0.05	6179.00	83498.00	50000	20240717	-36.60	31500	20250120	0.63	33100	-4.23	20250114	31500	0.63	20250120	50000	-36.60	20240717	31500	0.63	20250120	1.24	N	108670	5000	448 억	1164089	N	N	6	N	N
33	20250121	090803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31700	150	2	0.48	9965500	314	2.29	31600	31800	31600	41000	22100	31550	31737.26	12.98	-57	32116	31832	31666	31382	31216	31750	31300	448	9450	5000	22710	50	1	8967670	2843	5.13	0.38	12	0.00	6179.00	83498.00	50000	20240717	-36.60	31500	20250120	0.63	33100	-4.23	20250114	31500	0.63	20250120	50000	-36.60	20240717	31500	0.63	20250120	1.24	N	108670	5000	448 억	1164089	N	N	6	N	N
34	20250120	160756	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31550	-50	5	-0.16	427615850	13516	70.61	31750	31950	31500	41050	22150	31600	31637.75	13.00	-2272	32166	31882	31716	31432	31266	31800	31350	448	9450	5000	22750	50	1	8967670	2829	5.11	0.38	12	0.15	6179.00	83498.00	50000	20240717	-36.90	31500	20250120	0.16	33100	-4.68	20250114	31500	0.16	20250120	50000	-36.90	20240717	31500	0.16	20250120	1.17	N	108670	5000	448 억	1165708	N	N	6	N	N
35	20250120	150801	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31700	100	2	0.32	388519200	12278	64.14	31750	31950	31500	41050	22150	31600	31643.53	13.00	-2068	32166	31882	31716	31432	31266	31800	31350	448	9450	5000	22750	50	1	8967670	2843	5.13	0.38	12	0.14	6179.00	83498.00	50000	20240717	-36.60	31500	20250120	0.63	33100	-4.23	20250114	31500	0.63	20250120	50000	-36.60	20240717	31500	0.63	20250120	1.17	N	108670	5000	448 억	1165708	N	N	41	N	N
36	20250120	140759	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31600	0	3	0.00	331912300	10487	54.79	31750	31950	31500	41050	22150	31600	31649.88	13.00	-1362	32166	31882	31716	31432	31266	31800	31350	448	9450	5000	22750	50	1	8967670	2834	5.11	0.38	12	0.12	6179.00	83498.00	50000	20240717	-36.80	31500	20250120	0.32	33100	-4.53	20250114	31500	0.32	20250120	50000	-36.80	20240717	31500	0.32	20250120	1.17	N	108670	5000	448 억	1165708	N	N	41	N	N
37	20250120	130759	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31600	0	3	0.00	255022750	8055	42.08	31750	31950	31500	41050	22150	31600	31660.18	13.00	-1027	32166	31882	31716	31432	31266	31800	31350	448	9450	5000	22750	50	1	8967670	2834	5.11	0.38	12	0.09	6179.00	83498.00	50000	20240717	-36.80	31500	20250120	0.32	33100	-4.53	20250114	31500	0.32	20250120	50000	-36.80	20240717	31500	0.32	20250120	1.17	N	108670	5000	448 억	1165708	N	N	41	N	N
38	20250120	120800	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31600	0	3	0.00	196245750	6194	32.36	31750	31950	31550	41050	22150	31600	31683.20	13.00	-890	32166	31882	31716	31432	31266	31800	31350	448	9450	5000	22750	50	1	8967670	2834	5.11	0.38	12	0.07	6179.00	83498.00	50000	20240717	-36.80	31550	20250120	0.16	33100	-4.53	20250114	31550	0.16	20250120	50000	-36.80	20240717	31550	0.16	20250120	1.17	N	108670	5000	448 억	1165708	N	N	41	N	N
39	20250120	110801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	0	3	0.00	153075300	4827	25.22	31750	31950	31600	41050	22150	31600	31712.31	13.00	-259	32166	31882	31716	31432	31266	31800	31350	448	9450	5000	22750	50	1	8967670	2834	5.11	0.38	12	0.05	6179.00	83498.00	50000	20240717	-36.80	31550	20250116	0.16	33100	-4.53	20250114	31550	0.16	20250116	50000	-36.80	20240717	31550	0.16	20250116	1.17	N	108670	5000	448 억	1165708	N	N	41	N	N
40	20250120	100800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31700	100	2	0.32	111597200	3516	18.37	31750	31950	31600	41050	22150	31600	31739.82	13.00	-93	32166	31882	31716	31432	31266	31800	31350	448	9450	5000	22750	50	1	8967670	2843	5.13	0.38	12	0.04	6179.00	83498.00	50000	20240717	-36.60	31550	20250116	0.48	33100	-4.23	20250114	31550	0.48	20250116	50000	-36.60	20240717	31550	0.48	20250116	1.17	N	108670	5000	448 억	1165708	N	N	41	N	N
41	20250120	090801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	0	3	0.00	31583050	996	5.20	31750	31800	31600	41050	22150	31600	31709.89	13.00	-489	32166	31882	31716	31432	31266	31800	31350	448	9450	5000	22750	50	1	8967670	2834	5.11	0.38	12	0.01	6179.00	83498.00	50000	20240717	-36.80	31550	20250116	0.16	33100	-4.53	20250114	31550	0.16	20250116	50000	-36.80	20240717	31550	0.16	20250116	1.17	N	108670	5000	448 억	1165708	N	N	41	N	N
42	20250117	160758	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31600	-100	5	-0.32	607662750	19142	40.42	31800	32000	31550	41200	22200	31700	31745.00	12.97	1941	32200	31950	31750	31500	31300	31850	31400	448	9500	5000	22820	50	1	8967670	2834	5.11	0.38	12	0.21	6179.00	83498.00	50000	20240717	-36.80	31550	20250117	0.16	33100	-4.53	20250114	31550	0.16	20250117	50000	-36.80	20240717	31550	0.16	20250117	1.11	N	108670	5000	448 억	1163398	N	N	41	N	N
43	20250117	150800	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31550	-150	5	-0.47	555211950	17481	36.91	31800	32000	31550	41200	22200	31700	31760.88	12.97	2160	32200	31950	31750	31500	31300	31850	31400	448	9500	5000	22820	50	1	8967670	2829	5.11	0.38	12	0.19	6179.00	83498.00	50000	20240717	-36.90	31550	20250117	0.00	33100	-4.68	20250114	31550	0.00	20250117	50000	-36.90	20240717	31550	0.00	20250117	1.11	N	108670	5000	448 억	1163398	N	N	90	N	N
44	20250117	140801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31750	50	2	0.16	330663250	10384	21.93	31800	32000	31700	41200	22200	31700	31843.53	12.97	2209	32200	31950	31750	31500	31300	31850	31400	448	9500	5000	22820	50	1	8967670	2847	5.14	0.38	12	0.12	6179.00	83498.00	50000	20240717	-36.50	31550	20250116	0.63	33100	-4.08	20250114	31550	0.63	20250116	50000	-36.50	20240717	31550	0.63	20250116	1.11	N	108670	5000	448 억	1163398	N	N	90	N	N
45	20250117	130758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31850	150	2	0.47	291513250	9153	19.33	31800	32000	31700	41200	22200	31700	31848.93	12.97	2138	32200	31950	31750	31500	31300	31850	31400	448	9500	5000	22820	50	1	8967670	2856	5.15	0.38	12	0.10	6179.00	83498.00	50000	20240717	-36.30	31550	20250116	0.95	33100	-3.78	20250114	31550	0.95	20250116	50000	-36.30	20240717	31550	0.95	20250116	1.11	N	108670	5000	448 억	1163398	N	N	90	N	N
46	20250117	120800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31850	150	2	0.47	234710650	7371	15.56	31800	32000	31700	41200	22200	31700	31842.44	12.97	2802	32200	31950	31750	31500	31300	31850	31400	448	9500	5000	22820	50	1	8967670	2856	5.15	0.38	12	0.08	6179.00	83498.00	50000	20240717	-36.30	31550	20250116	0.95	33100	-3.78	20250114	31550	0.95	20250116	50000	-36.30	20240717	31550	0.95	20250116	1.11	N	108670	5000	448 억	1163398	N	N	90	N	N
47	20250117	110758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31850	150	2	0.47	205135100	6442	13.60	31800	32000	31700	41200	22200	31700	31843.39	12.97	3043	32200	31950	31750	31500	31300	31850	31400	448	9500	5000	22820	50	1	8967670	2856	5.15	0.38	12	0.07	6179.00	83498.00	50000	20240717	-36.30	31550	20250116	0.95	33100	-3.78	20250114	31550	0.95	20250116	50000	-36.30	20240717	31550	0.95	20250116	1.11	N	108670	5000	448 억	1163398	N	N	90	N	N
48	20250117	100801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31800	100	2	0.32	156142750	4904	10.36	31800	32000	31700	41200	22200	31700	31839.88	12.97	2298	32200	31950	31750	31500	31300	31850	31400	448	9500	5000	22820	50	1	8967670	2852	5.15	0.38	12	0.05	6179.00	83498.00	50000	20240717	-36.40	31550	20250116	0.79	33100	-3.93	20250114	31550	0.79	20250116	50000	-36.40	20240717	31550	0.79	20250116	1.11	N	108670	5000	448 억	1163398	N	N	90	N	N
49	20250117	090800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31700	0	3	0.00	12492150	393	0.83	31800	31800	31700	41200	22200	31700	31786.64	12.97	-92	32200	31950	31750	31500	31300	31850	31400	448	9500	5000	22820	50	1	8967670	2843	5.13	0.38	12	0.00	6179.00	83498.00	50000	20240717	-36.60	31550	20250116	0.48	33100	-4.23	20250114	31550	0.48	20250116	50000	-36.60	20240717	31550	0.48	20250116	1.11	N	108670	5000	448 억	1163398	N	N	90	N	N
50	20250116	160754	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31700	-150	5	-0.47	1498688350	47256	107.85	31900	32000	31550	41400	22300	31850	31714.25	13.07	-12911	32683	32266	31983	31566	31283	32125	31425	448	9550	5000	22930	50	1	8967670	2843	5.13	0.38	12	0.53	6179.00	83498.00	50000	20240717	-36.60	31550	20250116	0.48	33100	-4.23	20250114	31550	0.48	20250116	50000	-36.60	20240717	31550	0.48	20250116	1.12	N	108670	5000	448 억	1172342	N	N	90	N	N
51	20250116	150717	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31650	-200	5	-0.63	1425627200	44951	102.59	31900	32000	31550	41400	22300	31850	31715.14	13.07	-12462	32683	32266	31983	31566	31283	32125	31425	448	9550	5000	22930	50	1	8967670	2838	5.12	0.38	12	0.50	6179.00	83498.00	50000	20240717	-36.70	31550	20250116	0.32	33100	-4.38	20250114	31550	0.32	20250116	50000	-36.70	20240717	31550	0.32	20250116	1.12	N	108670	5000	448 억	1172342	N	N	97	N	N
52	20250116	140758	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31550	-300	5	-0.94	1226007350	38636	88.18	31900	32000	31550	41400	22300	31850	31732.25	13.07	-10892	32683	32266	31983	31566	31283	32125	31425	448	9550	5000	22930	50	1	8967670	2829	5.11	0.38	12	0.43	6179.00	83498.00	50000	20240717	-36.90	31550	20250116	0.00	33100	-4.68	20250114	31550	0.00	20250116	50000	-36.90	20240717	31550	0.00	20250116	1.12	N	108670	5000	448 억	1172342	N	N	97	N	N
53	20250116	130757	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31600	-250	5	-0.78	1013973100	31921	72.85	31900	32000	31600	41400	22300	31850	31765.08	13.07	-8742	32683	32266	31983	31566	31283	32125	31425	448	9550	5000	22930	50	1	8967670	2834	5.11	0.38	12	0.36	6179.00	83498.00	50000	20240717	-36.80	31600	20250116	0.00	33100	-4.53	20250114	31600	0.00	20250116	50000	-36.80	20240717	31600	0.00	20250116	1.12	N	108670	5000	448 억	1172342	N	N	97	N	N
54	20250116	120757	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31650	-200	5	-0.63	843165900	26524	60.53	31900	32000	31600	41400	22300	31850	31788.79	13.07	-7333	32683	32266	31983	31566	31283	32125	31425	448	9550	5000	22930	50	1	8967670	2838	5.12	0.38	12	0.30	6179.00	83498.00	50000	20240717	-36.70	31600	20250116	0.16	33100	-4.38	20250114	31600	0.16	20250116	50000	-36.70	20240717	31600	0.16	20250116	1.12	N	108670	5000	448 억	1172342	N	N	97	N	N
55	20250116	110758	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31650	-200	5	-0.63	650628450	20450	46.67	31900	32000	31650	41400	22300	31850	31815.57	13.07	-5946	32683	32266	31983	31566	31283	32125	31425	448	9550	5000	22930	50	1	8967670	2838	5.12	0.38	12	0.23	6179.00	83498.00	50000	20240717	-36.70	31650	20250116	0.00	33100	-4.38	20250114	31650	0.00	20250116	50000	-36.70	20240717	31650	0.00	20250116	1.12	N	108670	5000	448 억	1172342	N	N	97	N	N
56	20250116	100758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31800	-50	5	-0.16	423671800	13295	30.34	31900	32000	31750	41400	22300	31850	31867.00	13.07	-2751	32683	32266	31983	31566	31283	32125	31425	448	9550	5000	22930	50	1	8967670	2852	5.15	0.38	12	0.15	6179.00	83498.00	50000	20240717	-36.40	31700	20250115	0.32	33100	-3.93	20250114	31700	0.32	20250115	50000	-36.40	20240717	31700	0.32	20250115	1.12	N	108670	5000	448 억	1172342	N	N	97	N	N
57	20250116	090800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32000	150	2	0.47	134355750	4204	9.59	31900	32000	31900	41400	22300	31850	31959.03	13.07	30	32683	32266	31983	31566	31283	32125	31425	448	9550	5000	22930	50	1	8967670	2870	5.18	0.38	12	0.05	6179.00	83498.00	50000	20240717	-36.00	31700	20250115	0.95	33100	-3.32	20250114	31700	0.95	20250115	50000	-36.00	20240717	31700	0.95	20250115	1.12	N	108670	5000	448 억	1172342	N	N	97	N	N
58	20250115	160755	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31850	-450	5	-1.39	1397672250	43788	142.58	32250	32400	31700	41950	22650	32300	31919.11	13.22	-12835	33400	32850	32550	32000	31700	32700	31850	448	9650	5000	23250	50	1	8967670	2856	5.15	0.38	12	0.49	6179.00	83498.00	50000	20240717	-36.30	31700	20250115	0.47	33100	-3.78	20250114	31700	0.47	20250115	50000	-36.30	20240717	31700	0.47	20250115	1.10	N	108670	5000	448 억	1185649	N	N	97	N	N
59	20250115	150756	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31700	-600	5	-1.86	1338556550	41927	136.52	32250	32400	31700	41950	22650	32300	31925.88	13.22	-12122	33400	32850	32550	32000	31700	32700	31850	448	9650	5000	23250	50	1	8967670	2843	5.13	0.38	12	0.47	6179.00	83498.00	50000	20240717	-36.60	31700	20250115	0.00	33100	-4.23	20250114	31700	0.00	20250115	50000	-36.60	20240717	31700	0.00	20250115	1.10	N	108670	5000	448 억	1185649	N	N	17	N	N
60	20250115	140750	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31750	-550	5	-1.70	1090468100	34120	111.10	32250	32400	31750	41950	22650	32300	31959.79	13.22	-10676	33400	32850	32550	32000	31700	32700	31850	448	9650	5000	23250	50	1	8967670	2847	5.14	0.38	12	0.38	6179.00	83498.00	50000	20240717	-36.50	31750	20250115	0.00	33100	-4.08	20250114	31750	0.00	20250115	50000	-36.50	20240717	31750	0.00	20250115	1.10	N	108670	5000	448 억	1185649	N	N	17	N	N
61	20250115	130756	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31800	-500	5	-1.55	909142850	28422	92.54	32250	32400	31800	41950	22650	32300	31987.29	13.22	-9080	33400	32850	32550	32000	31700	32700	31850	448	9650	5000	23250	50	1	8967670	2852	5.15	0.38	12	0.32	6179.00	83498.00	50000	20240717	-36.40	31800	20250115	0.00	33100	-3.93	20250114	31800	0.00	20250115	50000	-36.40	20240717	31800	0.00	20250115	1.10	N	108670	5000	448 억	1185649	N	N	17	N	N
62	20250115	120741	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31800	-500	5	-1.55	737185250	23019	74.95	32250	32400	31800	41950	22650	32300	32025.08	13.22	-7867	33400	32850	32550	32000	31700	32700	31850	448	9650	5000	23250	50	1	8967670	2852	5.15	0.38	12	0.26	6179.00	83498.00	50000	20240717	-36.40	31800	20250115	0.00	33100	-3.93	20250114	31800	0.00	20250115	50000	-36.40	20240717	31800	0.00	20250115	1.10	N	108670	5000	448 억	1185649	N	N	17	N	N
63	20250115	110756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31850	-450	5	-1.39	563019850	17551	57.15	32250	32400	31850	41950	22650	32300	32079.08	13.22	-5269	33400	32850	32550	32000	31700	32700	31850	448	9650	5000	23250	50	1	8967670	2856	5.15	0.38	12	0.20	6179.00	83498.00	50000	20240717	-36.30	31800	20250102	0.16	33100	-3.78	20250114	31800	0.16	20250102	50000	-36.30	20240717	31800	0.16	20250102	1.10	N	108670	5000	448 억	1185649	N	N	17	N	N
64	20250115	100756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32050	-250	5	-0.77	318595350	9902	32.24	32250	32400	32000	41950	22650	32300	32174.85	13.22	-2718	33400	32850	32550	32000	31700	32700	31850	448	9650	5000	23250	50	1	8967670	2874	5.19	0.38	12	0.11	6179.00	83498.00	50000	20240717	-35.90	31800	20250102	0.79	33100	-3.17	20250114	31800	0.79	20250102	50000	-35.90	20240717	31800	0.79	20250102	1.10	N	108670	5000	448 억	1185649	N	N	17	N	N
65	20250115	090759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32400	100	2	0.31	15797550	489	1.59	32250	32400	32250	41950	22650	32300	32305.83	13.22	-316	33400	32850	32550	32000	31700	32700	31850	448	9650	5000	23250	50	1	8967670	2906	5.24	0.39	12	0.01	6179.00	83498.00	50000	20240717	-35.20	31800	20250102	1.89	33100	-2.11	20250114	31800	1.89	20250102	50000	-35.20	20240717	31800	1.89	20250102	1.10	N	108670	5000	448 억	1185649	N	N	17	N	N
66	20250114	160741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32300	-300	5	-0.92	996597200	30668	132.75	32750	33100	32250	42350	22850	32600	32496.42	13.31	-5897	33066	32832	32466	32232	31866	32950	32350	448	9750	5000	23470	50	1	8967670	2897	5.23	0.39	12	0.34	6179.00	83498.00	50000	20240717	-35.40	31800	20250102	1.57	33100	-2.42	20250114	31800	1.57	20250102	50000	-35.40	20240717	31800	1.57	20250102	1.09	N	108670	5000	448 억	1193198	N	N	17	N	N
67	20250114	150754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-250	5	-0.77	958783050	29498	127.69	32750	33100	32250	42350	22850	32600	32503.32	13.31	-5495	33066	32832	32466	32232	31866	32950	32350	448	9750	5000	23470	50	1	8967670	2901	5.24	0.39	12	0.33	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	33100	-2.27	20250114	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	1.09	N	108670	5000	448 억	1193198	N	N	6	N	N
68	20250114	140752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-250	5	-0.77	842792450	25910	112.15	32750	33100	32250	42350	22850	32600	32527.69	13.31	-5139	33066	32832	32466	32232	31866	32950	32350	448	9750	5000	23470	50	1	8967670	2901	5.24	0.39	12	0.29	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	33100	-2.27	20250114	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	1.09	N	108670	5000	448 억	1193198	N	N	6	N	N
69	20250114	130752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-50	5	-0.15	614441700	18849	81.59	32750	33100	32250	42350	22850	32600	32598.11	13.31	-3457	33066	32832	32466	32232	31866	32950	32350	448	9750	5000	23470	50	1	8967670	2919	5.27	0.39	12	0.21	6179.00	83498.00	50000	20240717	-34.90	31800	20250102	2.36	33100	-1.66	20250114	31800	2.36	20250102	50000	-34.90	20240717	31800	2.36	20250102	1.09	N	108670	5000	448 억	1193198	N	N	6	N	N
70	20250114	120748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32500	-100	5	-0.31	541241650	16596	71.84	32750	33100	32250	42350	22850	32600	32612.78	13.31	-3130	33066	32832	32466	32232	31866	32950	32350	448	9750	5000	23470	50	1	8967670	2914	5.26	0.39	12	0.19	6179.00	83498.00	50000	20240717	-35.00	31800	20250102	2.20	33100	-1.81	20250114	31800	2.20	20250102	50000	-35.00	20240717	31800	2.20	20250102	1.09	N	108670	5000	448 억	1193198	N	N	6	N	N
71	20250114	110749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32450	-150	5	-0.46	483331050	14812	64.12	32750	33100	32250	42350	22850	32600	32631.05	13.31	-3143	33066	32832	32466	32232	31866	32950	32350	448	9750	5000	23470	50	1	8967670	2910	5.25	0.39	12	0.17	6179.00	83498.00	50000	20240717	-35.10	31800	20250102	2.04	33100	-1.96	20250114	31800	2.04	20250102	50000	-35.10	20240717	31800	2.04	20250102	1.09	N	108670	5000	448 억	1193198	N	N	6	N	N
72	20250114	100747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-250	5	-0.77	402439600	12315	53.31	32750	33100	32250	42350	22850	32600	32678.81	13.31	-1967	33066	32832	32466	32232	31866	32950	32350	448	9750	5000	23470	50	1	8967670	2901	5.24	0.39	12	0.14	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	33100	-2.27	20250114	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	1.09	N	108670	5000	448 억	1193198	N	N	6	N	N
73	20250114	090751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32650	50	2	0.15	193786800	5887	25.48	32750	33100	32650	42350	22850	32600	32917.75	13.31	2010	33066	32832	32466	32232	31866	32950	32350	448	9750	5000	23470	50	1	8967670	2928	5.28	0.39	12	0.07	6179.00	83498.00	50000	20240717	-34.70	31800	20250102	2.67	33100	-1.36	20250114	31800	2.67	20250102	50000	-34.70	20240717	31800	2.67	20250102	1.09	N	108670	5000	448 억	1193198	N	N	6	N	N
74	20250113	160740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32600	100	2	0.31	732693800	22649	59.06	32450	32700	32100	42250	22750	32500	32344.19	13.42	-9926	32800	32650	32400	32250	32000	32725	32325	448	9750	5000	23400	50	1	8967670	2923	5.28	0.39	12	0.25	6179.00	83498.00	50000	20240717	-34.80	31800	20250102	2.52	32850	-0.76	20250107	31800	2.52	20250102	50000	-34.80	20240717	31800	2.52	20250102	1.04	N	108670	5000	448 억	1203096	N	N	6	N	N
75	20250113	150744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32400	-100	5	-0.31	658235300	20361	53.10	32450	32700	32100	42250	22750	32500	32328.22	13.42	-9460	32800	32650	32400	32250	32000	32725	32325	448	9750	5000	23400	50	1	8967670	2906	5.24	0.39	12	0.23	6179.00	83498.00	50000	20240717	-35.20	31800	20250102	1.89	32850	-1.37	20250107	31800	1.89	20250102	50000	-35.20	20240717	31800	1.89	20250102	1.04	N	108670	5000	448 억	1203096	N	N	76	N	N
76	20250113	140731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-150	5	-0.46	413350950	12823	33.44	32450	32450	32100	42250	22750	32500	32235.08	13.42	-7676	32800	32650	32400	32250	32000	32725	32325	448	9750	5000	23400	50	1	8967670	2901	5.24	0.39	12	0.14	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	32850	-1.52	20250107	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	1.04	N	108670	5000	448 억	1203096	N	N	76	N	N
77	20250113	130733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32300	-200	5	-0.62	356957800	11080	28.89	32450	32450	32100	42250	22750	32500	32216.36	13.42	-6885	32800	32650	32400	32250	32000	32725	32325	448	9750	5000	23400	50	1	8967670	2897	5.23	0.39	12	0.12	6179.00	83498.00	50000	20240717	-35.40	31800	20250102	1.57	32850	-1.67	20250107	31800	1.57	20250102	50000	-35.40	20240717	31800	1.57	20250102	1.04	N	108670	5000	448 억	1203096	N	N	76	N	N
78	20250113	120736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32250	-250	5	-0.77	296008850	9189	23.96	32450	32450	32100	42250	22750	32500	32213.33	13.42	-6250	32800	32650	32400	32250	32000	32725	32325	448	9750	5000	23400	50	1	8967670	2892	5.22	0.39	12	0.10	6179.00	83498.00	50000	20240717	-35.50	31800	20250102	1.42	32850	-1.83	20250107	31800	1.42	20250102	50000	-35.50	20240717	31800	1.42	20250102	1.04	N	108670	5000	448 억	1203096	N	N	76	N	N
79	20250113	110734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32250	-250	5	-0.77	178117300	5527	14.41	32450	32450	32100	42250	22750	32500	32226.66	13.42	-3825	32800	32650	32400	32250	32000	32725	32325	448	9750	5000	23400	50	1	8967670	2892	5.22	0.39	12	0.06	6179.00	83498.00	50000	20240717	-35.50	31800	20250102	1.42	32850	-1.83	20250107	31800	1.42	20250102	50000	-35.50	20240717	31800	1.42	20250102	1.04	N	108670	5000	448 억	1203096	N	N	76	N	N
80	20250113	100734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32250	-250	5	-0.77	100463250	3114	8.12	32450	32450	32150	42250	22750	32500	32261.65	13.42	-1991	32800	32650	32400	32250	32000	32725	32325	448	9750	5000	23400	50	1	8967670	2892	5.22	0.39	12	0.03	6179.00	83498.00	50000	20240717	-35.50	31800	20250102	1.42	32850	-1.83	20250107	31800	1.42	20250102	50000	-35.50	20240717	31800	1.42	20250102	1.04	N	108670	5000	448 억	1203096	N	N	76	N	N
81	20250113	090739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32250	-250	5	-0.77	18292100	565	1.47	32450	32450	32250	42250	22750	32500	32374.96	13.42	-378	32800	32650	32400	32250	32000	32725	32325	448	9750	5000	23400	50	1	8967670	2892	5.22	0.39	12	0.01	6179.00	83498.00	50000	20240717	-35.50	31800	20250102	1.42	32850	-1.83	20250107	31800	1.42	20250102	50000	-35.50	20240717	31800	1.42	20250102	1.04	N	108670	5000	448 억	1203096	N	N	76	N	N
82	20250110	160717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32500	250	2	0.78	1239253400	38347	155.60	32350	32550	32150	41900	22600	32250	32315.12	13.31	-5743	32983	32616	32333	31966	31683	32475	31825	448	9650	5000	23220	50	1	8967670	2914	5.26	0.39	12	0.43	6179.00	83498.00	50000	20240717	-35.00	31800	20250102	2.20	32850	-1.07	20250107	31800	2.20	20250102	50000	-35.00	20240717	31800	2.20	20250102	1.01	N	108670	5000	448 억	1193666	N	N	76	N	N
83	20250110	150728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32250	0	3	0.00	1037231300	32081	130.18	32350	32550	32200	41900	22600	32250	32331.64	13.31	-2886	32983	32616	32333	31966	31683	32475	31825	448	9650	5000	23220	50	1	8967670	2892	5.22	0.39	12	0.36	6179.00	83498.00	50000	20240717	-35.50	31800	20250102	1.42	32850	-1.83	20250107	31800	1.42	20250102	50000	-35.50	20240717	31800	1.42	20250102	1.01	N	108670	5000	448 억	1193666	N	N	177	N	N
84	20250110	140731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32400	150	2	0.47	680908400	21047	85.40	32350	32550	32250	41900	22600	32250	32351.80	13.31	3708	32983	32616	32333	31966	31683	32475	31825	448	9650	5000	23220	50	1	8967670	2906	5.24	0.39	12	0.23	6179.00	83498.00	50000	20240717	-35.20	31800	20250102	1.89	32850	-1.37	20250107	31800	1.89	20250102	50000	-35.20	20240717	31800	1.89	20250102	1.01	N	108670	5000	448 억	1193666	N	N	177	N	N
85	20250110	130730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32300	50	2	0.16	582657900	18013	73.09	32350	32550	32250	41900	22600	32250	32346.52	13.31	2815	32983	32616	32333	31966	31683	32475	31825	448	9650	5000	23220	50	1	8967670	2897	5.23	0.39	12	0.20	6179.00	83498.00	50000	20240717	-35.40	31800	20250102	1.57	32850	-1.67	20250107	31800	1.57	20250102	50000	-35.40	20240717	31800	1.57	20250102	1.01	N	108670	5000	448 억	1193666	N	N	177	N	N
86	20250110	120731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32250	0	3	0.00	452137900	13981	56.73	32350	32500	32250	41900	22600	32250	32339.45	13.31	2228	32983	32616	32333	31966	31683	32475	31825	448	9650	5000	23220	50	1	8967670	2892	5.22	0.39	12	0.16	6179.00	83498.00	50000	20240717	-35.50	31800	20250102	1.42	32850	-1.83	20250107	31800	1.42	20250102	50000	-35.50	20240717	31800	1.42	20250102	1.01	N	108670	5000	448 억	1193666	N	N	177	N	N
87	20250110	110729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32300	50	2	0.16	387555150	11981	48.62	32350	32500	32250	41900	22600	32250	32347.48	13.31	1886	32983	32616	32333	31966	31683	32475	31825	448	9650	5000	23220	50	1	8967670	2897	5.23	0.39	12	0.13	6179.00	83498.00	50000	20240717	-35.40	31800	20250102	1.57	32850	-1.67	20250107	31800	1.57	20250102	50000	-35.40	20240717	31800	1.57	20250102	1.01	N	108670	5000	448 억	1193666	N	N	177	N	N
88	20250110	100728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32400	150	2	0.47	144684200	4472	18.15	32350	32500	32250	41900	22600	32250	32353.35	13.31	290	32983	32616	32333	31966	31683	32475	31825	448	9650	5000	23220	50	1	8967670	2906	5.24	0.39	12	0.05	6179.00	83498.00	50000	20240717	-35.20	31800	20250102	1.89	32850	-1.37	20250107	31800	1.89	20250102	50000	-35.20	20240717	31800	1.89	20250102	1.01	N	108670	5000	448 억	1193666	N	N	177	N	N
89	20250110	090731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	100	2	0.31	8079800	250	1.01	32350	32350	32250	41900	22600	32250	32319.20	13.31	-178	32983	32616	32333	31966	31683	32475	31825	448	9650	5000	23220	50	1	8967670	2901	5.24	0.39	12	0.00	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	32850	-1.52	20250107	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	1.01	N	108670	5000	448 억	1193666	N	N	177	N	N
90	20250109	160725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32250	-150	5	-0.46	795643150	24596	88.25	32650	32700	32050	42100	22700	32400	32348.49	13.34	-3939	33133	32766	32483	32116	31833	32725	32075	448	9700	5000	23320	50	1	8967670	2892	5.22	0.39	12	0.27	6179.00	83498.00	50000	20240717	-35.50	31800	20250102	1.42	32850	-1.83	20250107	31800	1.42	20250102	50000	-35.50	20240717	31800	1.42	20250102	1.04	N	108670	5000	448 억	1196679	N	N	177	N	N
91	20250109	150725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32200	-200	5	-0.62	765653150	23665	84.91	32650	32700	32050	42100	22700	32400	32353.82	13.34	-3928	33133	32766	32483	32116	31833	32725	32075	448	9700	5000	23320	50	1	8967670	2888	5.21	0.39	12	0.26	6179.00	83498.00	50000	20240717	-35.60	31800	20250102	1.26	32850	-1.98	20250107	31800	1.26	20250102	50000	-35.60	20240717	31800	1.26	20250102	1.04	N	108670	5000	448 억	1196679	N	N	61	N	N
92	20250109	140725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32100	-300	5	-0.93	568101450	17519	62.86	32650	32700	32050	42100	22700	32400	32427.73	13.34	-4233	33133	32766	32483	32116	31833	32725	32075	448	9700	5000	23320	50	1	8967670	2879	5.20	0.38	12	0.20	6179.00	83498.00	50000	20240717	-35.80	31800	20250102	0.94	32850	-2.28	20250107	31800	0.94	20250102	50000	-35.80	20240717	31800	0.94	20250102	1.04	N	108670	5000	448 억	1196679	N	N	61	N	N
93	20250109	130725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32500	100	2	0.31	397050100	12215	43.83	32650	32700	32300	42100	22700	32400	32505.12	13.34	-3343	33133	32766	32483	32116	31833	32725	32075	448	9700	5000	23320	50	1	8967670	2914	5.26	0.39	12	0.14	6179.00	83498.00	50000	20240717	-35.00	31800	20250102	2.20	32850	-1.07	20250107	31800	2.20	20250102	50000	-35.00	20240717	31800	2.20	20250102	1.04	N	108670	5000	448 억	1196679	N	N	61	N	N
94	20250109	120726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	150	2	0.46	360597550	11094	39.81	32650	32700	32300	42100	22700	32400	32503.84	13.34	-2828	33133	32766	32483	32116	31833	32725	32075	448	9700	5000	23320	50	1	8967670	2919	5.27	0.39	12	0.12	6179.00	83498.00	50000	20240717	-34.90	31800	20250102	2.36	32850	-0.91	20250107	31800	2.36	20250102	50000	-34.90	20240717	31800	2.36	20250102	1.04	N	108670	5000	448 억	1196679	N	N	61	N	N
95	20250109	110730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32650	250	2	0.77	269206050	8290	29.75	32650	32700	32300	42100	22700	32400	32473.59	13.34	-2207	33133	32766	32483	32116	31833	32725	32075	448	9700	5000	23320	50	1	8967670	2928	5.28	0.39	12	0.09	6179.00	83498.00	50000	20240717	-34.70	31800	20250102	2.67	32850	-0.61	20250107	31800	2.67	20250102	50000	-34.70	20240717	31800	2.67	20250102	1.04	N	108670	5000	448 억	1196679	N	N	61	N	N
96	20250109	100727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32500	100	2	0.31	66604250	2054	7.37	32650	32700	32350	42100	22700	32400	32426.61	13.34	-227	33133	32766	32483	32116	31833	32725	32075	448	9700	5000	23320	50	1	8967670	2914	5.26	0.39	12	0.02	6179.00	83498.00	50000	20240717	-35.00	31800	20250102	2.20	32850	-1.07	20250107	31800	2.20	20250102	50000	-35.00	20240717	31800	2.20	20250102	1.04	N	108670	5000	448 억	1196679	N	N	61	N	N
97	20250109	090730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32500	100	2	0.31	16587150	511	1.83	32650	32700	32400	42100	22700	32400	32460.18	13.34	108	33133	32766	32483	32116	31833	32725	32075	448	9700	5000	23320	50	1	8967670	2914	5.26	0.39	12	0.01	6179.00	83498.00	50000	20240717	-35.00	31800	20250102	2.20	32850	-1.07	20250107	31800	2.20	20250102	50000	-35.00	20240717	31800	2.20	20250102	1.04	N	108670	5000	448 억	1196679	N	N	61	N	N
98	20250108	160720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32400	-200	5	-0.61	902357150	27855	106.37	32400	32850	32200	42350	22850	32600	32394.80	13.37	-2908	33100	32850	32600	32350	32100	32975	32475	448	9750	5000	23470	50	1	8967670	2906	5.24	0.39	12	0.31	6179.00	83498.00	50000	20240717	-35.20	31800	20250102	1.89	32850	0.00	20250107	31800	1.89	20250102	50000	-35.20	20240717	31800	1.89	20250102	0.80	N	108670	5000	448 억	1199319	N	N	61	N	N
99	20250108	150723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-250	5	-0.77	877590500	27090	103.45	32400	32850	32200	42350	22850	32600	32395.37	13.37	-2702	33100	32850	32600	32350	32100	32975	32475	448	9750	5000	23470	50	1	8967670	2901	5.24	0.39	12	0.30	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	32850	0.00	20250107	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	0.80	N	108670	5000	448 억	1199319	N	N	2	N	N
100	20250108	140725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-250	5	-0.77	785582550	24249	92.60	32400	32850	32200	42350	22850	32600	32396.49	13.37	-2496	33100	32850	32600	32350	32100	32975	32475	448	9750	5000	23470	50	1	8967670	2901	5.24	0.39	12	0.27	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	32850	0.00	20250107	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	0.80	N	108670	5000	448 억	1199319	N	N	2	N	N
101	20250108	130725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32450	-150	5	-0.46	691159450	21339	81.49	32400	32850	32200	42350	22850	32600	32389.50	13.37	-2317	33100	32850	32600	32350	32100	32975	32475	448	9750	5000	23470	50	1	8967670	2910	5.25	0.39	12	0.24	6179.00	83498.00	50000	20240717	-35.10	31800	20250102	2.04	32850	0.00	20250107	31800	2.04	20250102	50000	-35.10	20240717	31800	2.04	20250102	0.80	N	108670	5000	448 억	1199319	N	N	2	N	N
102	20250108	120721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-250	5	-0.77	554776700	17132	65.42	32400	32850	32200	42350	22850	32600	32382.48	13.37	-2854	33100	32850	32600	32350	32100	32975	32475	448	9750	5000	23470	50	1	8967670	2901	5.24	0.39	12	0.19	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	32850	0.00	20250107	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	0.80	N	108670	5000	448 억	1199319	N	N	2	N	N
103	20250108	110722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32400	-200	5	-0.61	430384100	13290	50.75	32400	32850	32200	42350	22850	32600	32384.06	13.37	-3214	33100	32850	32600	32350	32100	32975	32475	448	9750	5000	23470	50	1	8967670	2906	5.24	0.39	12	0.15	6179.00	83498.00	50000	20240717	-35.20	31800	20250102	1.89	32850	0.00	20250107	31800	1.89	20250102	50000	-35.20	20240717	31800	1.89	20250102	0.80	N	108670	5000	448 억	1199319	N	N	2	N	N
104	20250108	100723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32400	-200	5	-0.61	203204650	6263	23.92	32400	32850	32400	42350	22850	32600	32445.26	13.37	-2489	33100	32850	32600	32350	32100	32975	32475	448	9750	5000	23470	50	1	8967670	2906	5.24	0.39	12	0.07	6179.00	83498.00	50000	20240717	-35.20	31800	20250102	1.89	32850	0.00	20250107	31800	1.89	20250102	50000	-35.20	20240717	31800	1.89	20250102	0.80	N	108670	5000	448 억	1199319	N	N	2	N	N
105	20250108	090723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-50	5	-0.15	39520950	1218	4.65	32400	32850	32400	42350	22850	32600	32447.41	13.37	-193	33100	32850	32600	32350	32100	32975	32475	448	9750	5000	23470	50	1	8967670	2919	5.27	0.39	12	0.01	6179.00	83498.00	50000	20240717	-34.90	31800	20250102	2.36	32850	0.00	20250107	31800	2.36	20250102	50000	-34.90	20240717	31800	2.36	20250102	0.80	N	108670	5000	448 억	1199319	N	N	2	N	N
106	20250107	160717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32600	250	2	0.77	854736800	26186	45.94	32500	32850	32350	42050	22650	32350	32640.99	13.36	-101	32716	32532	32266	32082	31816	32625	32175	448	9700	5000	23290	50	1	8967670	2923	5.28	0.39	12	0.29	6179.00	83498.00	50000	20240717	-34.80	31800	20250102	2.52	32850	-0.76	20250107	31800	2.52	20250102	50000	-34.80	20240717	31800	2.52	20250102	0.73	N	108670	5000	448 억	1198332	N	N	2	N	N
107	20250107	150718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32600	250	2	0.77	795563400	24371	42.75	32500	32850	32350	42050	22650	32350	32643.86	13.36	340	32716	32532	32266	32082	31816	32625	32175	448	9700	5000	23290	50	1	8967670	2923	5.28	0.39	12	0.27	6179.00	83498.00	50000	20240717	-34.80	31800	20250102	2.52	32850	-0.76	20250107	31800	2.52	20250102	50000	-34.80	20240717	31800	2.52	20250102	0.73	N	108670	5000	448 억	1198332	N	N	0	N	N
108	20250107	140717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32650	300	2	0.93	607781650	18612	32.65	32500	32850	32350	42050	22650	32350	32655.36	13.36	1037	32716	32532	32266	32082	31816	32625	32175	448	9700	5000	23290	50	1	8967670	2928	5.28	0.39	12	0.21	6179.00	83498.00	50000	20240717	-34.70	31800	20250102	2.67	32850	-0.61	20250107	31800	2.67	20250102	50000	-34.70	20240717	31800	2.67	20250102	0.73	N	108670	5000	448 억	1198332	N	N	0	N	N
109	20250107	130717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32650	300	2	0.93	467101750	14300	25.09	32500	32850	32350	42050	22650	32350	32664.46	13.36	1513	32716	32532	32266	32082	31816	32625	32175	448	9700	5000	23290	50	1	8967670	2928	5.28	0.39	12	0.16	6179.00	83498.00	50000	20240717	-34.70	31800	20250102	2.67	32850	-0.61	20250107	31800	2.67	20250102	50000	-34.70	20240717	31800	2.67	20250102	0.73	N	108670	5000	448 억	1198332	N	N	0	N	N
110	20250107	120718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	200	2	0.62	399807800	12235	21.46	32500	32850	32350	42050	22650	32350	32677.38	13.36	1359	32716	32532	32266	32082	31816	32625	32175	448	9700	5000	23290	50	1	8967670	2919	5.27	0.39	12	0.14	6179.00	83498.00	50000	20240717	-34.90	31800	20250102	2.36	32850	-0.91	20250107	31800	2.36	20250102	50000	-34.90	20240717	31800	2.36	20250102	0.73	N	108670	5000	448 억	1198332	N	N	0	N	N
111	20250107	110713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32750	400	2	1.24	288657600	8830	15.49	32500	32850	32350	42050	22650	32350	32690.55	13.36	904	32716	32532	32266	32082	31816	32625	32175	448	9700	5000	23290	50	1	8967670	2937	5.30	0.39	12	0.10	6179.00	83498.00	50000	20240717	-34.50	31800	20250102	2.99	32850	-0.30	20250107	31800	2.99	20250102	50000	-34.50	20240717	31800	2.99	20250102	0.73	N	108670	5000	448 억	1198332	N	N	0	N	N
112	20250107	100719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32650	300	2	0.93	159145150	4875	8.55	32500	32750	32350	42050	22650	32350	32645.16	13.36	242	32716	32532	32266	32082	31816	32625	32175	448	9700	5000	23290	50	1	8967670	2928	5.28	0.39	12	0.05	6179.00	83498.00	50000	20240717	-34.70	31800	20250102	2.67	32750	-0.31	20250107	31800	2.67	20250102	50000	-34.70	20240717	31800	2.67	20250102	0.73	N	108670	5000	448 억	1198332	N	N	0	N	N
113	20250107	090720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	200	2	0.62	17147850	527	0.92	32500	32700	32350	42050	22650	32350	32538.61	13.36	-36	32716	32532	32266	32082	31816	32625	32175	448	9700	5000	23290	50	1	8967670	2919	5.27	0.39	12	0.01	6179.00	83498.00	50000	20240717	-34.90	31800	20250102	2.36	32700	-0.46	20250107	31800	2.36	20250102	50000	-34.90	20240717	31800	2.36	20250102	0.73	N	108670	5000	448 억	1198332	N	N	0	N	N
114	20250106	160710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	150	2	0.47	1836196400	56968	172.99	32300	32450	32000	41850	22550	32200	32232.07	13.34	108	32633	32416	32183	31966	31733	32300	31850	448	9650	5000	23180	50	1	8967670	2901	5.24	0.39	12	0.64	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	32450	-0.31	20250106	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	0.73	N	108670	5000	448 억	1195892	N	N	17	N	N
115	20250106	150708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32300	100	2	0.31	1735481250	53848	163.52	32300	32450	32000	41850	22550	32200	32229.26	13.34	604	32633	32416	32183	31966	31733	32300	31850	448	9650	5000	23180	50	1	8967670	2897	5.23	0.39	12	0.60	6179.00	83498.00	50000	20240717	-35.40	31800	20250102	1.57	32450	-0.46	20250106	31800	1.57	20250102	50000	-35.40	20240717	31800	1.57	20250102	0.73	N	108670	5000	448 억	1195892	N	N	17	N	N
116	20250106	140710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32250	50	2	0.16	1022043350	31744	96.40	32300	32450	32000	41850	22550	32200	32196.43	13.34	-580	32633	32416	32183	31966	31733	32300	31850	448	9650	5000	23180	50	1	8967670	2892	5.22	0.39	12	0.35	6179.00	83498.00	50000	20240717	-35.50	31800	20250102	1.42	32450	-0.62	20250106	31800	1.42	20250102	50000	-35.50	20240717	31800	1.42	20250102	0.73	N	108670	5000	448 억	1195892	N	N	17	N	N
117	20250106	130707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	150	2	0.47	833381650	25899	78.65	32300	32450	32000	41850	22550	32200	32178.14	13.34	-75	32633	32416	32183	31966	31733	32300	31850	448	9650	5000	23180	50	1	8967670	2901	5.24	0.39	12	0.29	6179.00	83498.00	50000	20240717	-35.30	31800	20250102	1.73	32450	-0.31	20250106	31800	1.73	20250102	50000	-35.30	20240717	31800	1.73	20250102	0.73	N	108670	5000	448 억	1195892	N	N	17	N	N
118	20250106	120706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32450	250	2	0.78	684410450	21292	64.66	32300	32450	32000	41850	22550	32200	32144.02	13.34	-642	32633	32416	32183	31966	31733	32300	31850	448	9650	5000	23180	50	1	8967670	2910	5.25	0.39	12	0.24	6179.00	83498.00	50000	20240717	-35.10	31800	20250102	2.04	32450	0.00	20250106	31800	2.04	20250102	50000	-35.10	20240717	31800	2.04	20250102	0.73	N	108670	5000	448 억	1195892	N	N	17	N	N
119	20250106	110705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32100	-100	5	-0.31	526279300	16396	49.79	32300	32300	32000	41850	22550	32200	32098.03	13.34	-1270	32633	32416	32183	31966	31733	32300	31850	448	9650	5000	23180	50	1	8967670	2879	5.20	0.38	12	0.18	6179.00	83498.00	50000	20240717	-35.80	31800	20250102	0.94	32400	-0.93	20250103	31800	0.94	20250102	50000	-35.80	20240717	31800	0.94	20250102	0.73	N	108670	5000	448 억	1195892	N	N	17	N	N
120	20250106	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32050	-150	5	-0.47	190674600	5947	18.06	32300	32300	32000	41850	22550	32200	32062.32	13.34	-874	32633	32416	32183	31966	31733	32300	31850	448	9650	5000	23180	50	1	8967670	2874	5.19	0.38	12	0.07	6179.00	83498.00	50000	20240717	-35.90	31800	20250102	0.79	32400	-1.08	20250103	31800	0.79	20250102	50000	-35.90	20240717	31800	0.79	20250102	0.73	N	108670	5000	448 억	1195892	N	N	17	N	N
121	20250106	090703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32150	-50	5	-0.16	38436750	1197	3.63	32300	32300	32050	41850	22550	32200	32110.90	13.34	331	32633	32416	32183	31966	31733	32300	31850	448	9650	5000	23180	50	1	8967670	2883	5.20	0.39	12	0.01	6179.00	83498.00	50000	20240717	-35.70	31800	20250102	1.10	32400	-0.77	20250103	31800	1.10	20250102	50000	-35.70	20240717	31800	1.10	20250102	0.73	N	108670	5000	448 억	1195892	N	N	17	N	N
122	20250103	160700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32200	50	2	0.16	1057624850	32900	320.85	32300	32400	31950	41750	22550	32150	32146.65	13.38	-13021	32516	32332	32066	31882	31616	32425	31975	448	9600	5000	23140	50	1	8967670	2888	5.21	0.39	12	0.37	6179.00	83498.00	50000	20240717	-35.60	31800	20250102	1.26	32400	-0.62	20250103	31800	1.26	20250102	50000	-35.60	20240717	31800	1.26	20250102	0.73	N	108670	5000	448 억	1199950	N	N	17	N	N
123	20250103	150703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32050	-100	5	-0.31	917696600	28531	278.24	32300	32400	31950	41750	22550	32150	32164.89	13.38	-9418	32516	32332	32066	31882	31616	32425	31975	448	9600	5000	23140	50	1	8967670	2874	5.19	0.38	12	0.32	6179.00	83498.00	50000	20240717	-35.90	31800	20250102	0.79	32400	-1.08	20250103	31800	0.79	20250102	50000	-35.90	20240717	31800	0.79	20250102	0.73	N	108670	5000	448 억	1199950	N	N	17	N	N
124	20250103	140703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32200	50	2	0.16	648656600	20157	196.58	32300	32400	31950	41750	22550	32150	32180.22	13.38	-2614	32516	32332	32066	31882	31616	32425	31975	448	9600	5000	23140	50	1	8967670	2888	5.21	0.39	12	0.22	6179.00	83498.00	50000	20240717	-35.60	31800	20250102	1.26	32400	-0.62	20250103	31800	1.26	20250102	50000	-35.60	20240717	31800	1.26	20250102	0.73	N	108670	5000	448 억	1199950	N	N	17	N	N
125	20250103	130702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32300	150	2	0.47	524218900	16305	159.01	32300	32350	31950	41750	22550	32150	32150.81	13.38	-1168	32516	32332	32066	31882	31616	32425	31975	448	9600	5000	23140	50	1	8967670	2897	5.23	0.39	12	0.18	6179.00	83498.00	50000	20240717	-35.40	31800	20250102	1.57	32350	-0.15	20250103	31800	1.57	20250102	50000	-35.40	20240717	31800	1.57	20250102	0.73	N	108670	5000	448 억	1199950	N	N	17	N	N
126	20250103	120701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32200	50	2	0.16	426152900	13265	129.36	32300	32300	31950	41750	22550	32150	32126.11	13.38	-281	32516	32332	32066	31882	31616	32425	31975	448	9600	5000	23140	50	1	8967670	2888	5.21	0.39	12	0.15	6179.00	83498.00	50000	20240717	-35.60	31800	20250102	1.26	32300	-0.31	20250103	31800	1.26	20250102	50000	-35.60	20240717	31800	1.26	20250102	0.73	N	108670	5000	448 억	1199950	N	N	17	N	N
127	20250103	110703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32150	0	3	0.00	361424200	11254	109.75	32300	32300	31950	41750	22550	32150	32115.18	13.38	175	32516	32332	32066	31882	31616	32425	31975	448	9600	5000	23140	50	1	8967670	2883	5.20	0.39	12	0.13	6179.00	83498.00	50000	20240717	-35.70	31800	20250102	1.10	32300	-0.46	20250103	31800	1.10	20250102	50000	-35.70	20240717	31800	1.10	20250102	0.73	N	108670	5000	448 억	1199950	N	N	17	N	N
128	20250103	100700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32150	0	3	0.00	298908050	9311	90.80	32300	32300	31950	41750	22550	32150	32102.68	13.38	580	32516	32332	32066	31882	31616	32425	31975	448	9600	5000	23140	50	1	8967670	2883	5.20	0.39	12	0.10	6179.00	83498.00	50000	20240717	-35.70	31800	20250102	1.10	32300	-0.46	20250103	31800	1.10	20250102	50000	-35.70	20240717	31800	1.10	20250102	0.73	N	108670	5000	448 억	1199950	N	N	17	N	N
129	20250103	090703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32050	-100	5	-0.31	7497200	233	2.27	32300	32300	32050	41750	22550	32150	32176.82	13.38	-48	32516	32332	32066	31882	31616	32425	31975	448	9600	5000	23140	50	1	8967670	2874	5.19	0.38	12	0.00	6179.00	83498.00	50000	20240717	-35.90	31800	20250102	0.79	32300	-0.77	20250103	31800	0.79	20250102	50000	-35.90	20240717	31800	0.79	20250102	0.73	N	108670	5000	448 억	1199950	N	N	17	N	N
130	20250102	160656	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	32150	250	2	0.78	326094150	10219	65.41	31850	32250	31800	41450	22350	31900	31910.55	13.39	-1813	32400	32150	32000	31750	31600	32075	31675	448	9550	5000	22960	50	1	8967670	2883	5.20	0.39	12	0.11	6179.00	83498.00	50000	20240717	-35.70	31800	20250102	1.10	32250	-0.31	20250102	31800	1.10	20250102	50000	-35.70	20240717	31800	1.10	20250102	0.72	N	108670	5000	448 억	1201047	N	N	17	N	N
131	20250102	150658	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31900	0	3	0.00	311087250	9751	62.41	31850	32250	31800	41450	22350	31900	31903.11	13.39	-1779	32400	32150	32000	31750	31600	32075	31675	448	9550	5000	22960	50	1	8967670	2861	5.16	0.38	12	0.11	6179.00	83498.00	50000	20240717	-36.20	31800	20250102	0.31	32250	-1.09	20250102	31800	0.31	20250102	50000	-36.20	20240717	31800	0.31	20250102	0.72	N	108670	5000	448 억	1201047	N	N	704	N	N
132	20250102	140655	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31850	-50	5	-0.16	254537850	7976	51.05	31850	32250	31800	41450	22350	31900	31912.98	13.39	-1592	32400	32150	32000	31750	31600	32075	31675	448	9550	5000	22960	50	1	8967670	2856	5.15	0.38	12	0.09	6179.00	83498.00	50000	20240717	-36.30	31800	20250102	0.16	32250	-1.24	20250102	31800	0.16	20250102	50000	-36.30	20240717	31800	0.16	20250102	0.72	N	108670	5000	448 억	1201047	N	N	704	N	N
133	20250102	130655	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31850	-50	5	-0.16	219366600	6871	43.98	31850	32250	31800	41450	22350	31900	31926.46	13.39	-1209	32400	32150	32000	31750	31600	32075	31675	448	9550	5000	22960	50	1	8967670	2856	5.15	0.38	12	0.08	6179.00	83498.00	50000	20240717	-36.30	31800	20250102	0.16	32250	-1.24	20250102	31800	0.16	20250102	50000	-36.30	20240717	31800	0.16	20250102	0.72	N	108670	5000	448 억	1201047	N	N	704	N	N
134	20250102	120653	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31950	50	2	0.16	138705500	4339	27.77	31850	32250	31800	41450	22350	31900	31967.20	13.39	-728	32400	32150	32000	31750	31600	32075	31675	448	9550	5000	22960	50	1	8967670	2865	5.17	0.38	12	0.05	6179.00	83498.00	50000	20240717	-36.10	31800	20250102	0.47	32250	-0.93	20250102	31800	0.47	20250102	50000	-36.10	20240717	31800	0.47	20250102	0.72	N	108670	5000	448 억	1201047	N	N	704	N	N
135	20250102	110645	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	32050	150	2	0.47	112944500	3533	22.61	31850	32250	31800	41450	22350	31900	31968.50	13.39	-413	32400	32150	32000	31750	31600	32075	31675	448	9550	5000	22960	50	1	8967670	2874	5.19	0.38	12	0.04	6179.00	83498.00	50000	20240717	-35.90	31800	20250102	0.79	32250	-0.62	20250102	31800	0.79	20250102	50000	-35.90	20240717	31800	0.79	20250102	0.72	N	108670	5000	448 억	1201047	N	N	704	N	N
136	20250102	100652	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	31850	-50	5	-0.16	23818500	745	4.77	31850	32250	31850	41450	22350	31900	31971.43	13.39	106	32400	32150	32000	31750	31600	32075	31675	448	9550	5000	22960	50	1	8967670	2856	5.15	0.38	12	0.01	6179.00	83498.00	50000	20240717	-36.30	31850	20250102	0.00	32250	-1.24	20250102	31850	0.00	20250102	50000	-36.30	20240717	31850	0.00	20250102	0.72	N	108670	5000	448 억	1201047	N	N	704	N	N
137	20250102	090646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31900	0	3	0.00	0	0	0.00	0	0	0	41450	22350	31900	0.00	13.39	0	32400	32150	32000	31750	31600	32075	31675	448	9550	5000	22960	50	1	8967670	2861	5.16	0.38	12	0.00	6179.00	83498.00	50000	20240717	-36.20	31850	20241230	0.16	0	0.00	0	0	0.00	0	50000	-36.20	20240717	31850	0.16	20241230	0.72	N	108670	5000	448 억	1201047	N	N	704	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History