KissMeData/001340/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 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	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	-30	5	-0.42	1079399470	150408	90.46	7130	7280	7100	9360	5040	7200	7176.49	1.88	8312	7466	7332	7256	7122	7046	7295	7085	225	2160	500	4460	10	1	44918407	3221	41.69	1.50	12	0.33	172.00	4772.00	18440	20240612	-61.12	6550	20241227	9.47	8160	-12.13	20250107	6960	3.02	20250102	18440	-61.12	20240612	6550	9.47	20241227	0.62	N	001340	500	224 억	843923	N	N	0	N	N
3	20250124	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-20	5	-0.28	977768540	136256	81.95	7130	7280	7100	9360	5040	7200	7175.97	1.88	10661	7466	7332	7256	7122	7046	7295	7085	225	2160	500	4460	10	1	44918407	3225	41.74	1.50	12	0.30	172.00	4772.00	18440	20240612	-61.06	6550	20241227	9.62	8160	-12.01	20250107	6960	3.16	20250102	18440	-61.06	20240612	6550	9.62	20241227	0.62	N	001340	500	224 억	843923	N	N	0	N	N
4	20250124	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	20	2	0.28	888334910	123820	74.47	7130	7280	7100	9360	5040	7200	7174.41	1.88	10858	7466	7332	7256	7122	7046	7295	7085	225	2160	500	4460	10	1	44918407	3243	41.98	1.51	12	0.28	172.00	4772.00	18440	20240612	-60.85	6550	20241227	10.23	8160	-11.52	20250107	6960	3.74	20250102	18440	-60.85	20240612	6550	10.23	20241227	0.62	N	001340	500	224 억	843923	N	N	0	N	N
5	20250124	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	0	3	0.00	799134050	111386	66.99	7130	7280	7100	9360	5040	7200	7174.46	1.88	8978	7466	7332	7256	7122	7046	7295	7085	225	2160	500	4460	10	1	44918407	3234	41.86	1.51	12	0.25	172.00	4772.00	18440	20240612	-60.95	6550	20241227	9.92	8160	-11.76	20250107	6960	3.45	20250102	18440	-60.95	20240612	6550	9.92	20241227	0.62	N	001340	500	224 억	843923	N	N	0	N	N
6	20250124	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	0	3	0.00	711613960	99234	59.69	7130	7280	7100	9360	5040	7200	7171.07	1.88	15332	7466	7332	7256	7122	7046	7295	7085	225	2160	500	4460	10	1	44918407	3234	41.86	1.51	12	0.22	172.00	4772.00	18440	20240612	-60.95	6550	20241227	9.92	8160	-11.76	20250107	6960	3.45	20250102	18440	-60.95	20240612	6550	9.92	20241227	0.62	N	001340	500	224 억	843923	N	N	0	N	N
7	20250124	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-20	5	-0.28	457779640	63687	38.31	7130	7280	7120	9360	5040	7200	7187.96	1.88	14412	7466	7332	7256	7122	7046	7295	7085	225	2160	500	4460	10	1	44918407	3225	41.74	1.50	12	0.14	172.00	4772.00	18440	20240612	-61.06	6550	20241227	9.62	8160	-12.01	20250107	6960	3.16	20250102	18440	-61.06	20240612	6550	9.62	20241227	0.62	N	001340	500	224 억	843923	N	N	0	N	N
8	20250124	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	10	2	0.14	356140710	49553	29.80	7130	7280	7120	9360	5040	7200	7187.07	1.88	14138	7466	7332	7256	7122	7046	7295	7085	225	2160	500	4460	10	1	44918407	3239	41.92	1.51	12	0.11	172.00	4772.00	18440	20240612	-60.90	6550	20241227	10.08	8160	-11.64	20250107	6960	3.59	20250102	18440	-60.90	20240612	6550	10.08	20241227	0.62	N	001340	500	224 억	843923	N	N	0	N	N
9	20250124	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	-40	5	-0.56	31622280	4425	2.66	7130	7200	7130	9360	5040	7200	7146.28	1.88	1566	7466	7332	7256	7122	7046	7295	7085	225	2160	500	4460	10	1	44918407	3216	41.63	1.50	12	0.01	172.00	4772.00	18440	20240612	-61.17	6550	20241227	9.31	8160	-12.25	20250107	6960	2.87	20250102	18440	-61.17	20240612	6550	9.31	20241227	0.62	N	001340	500	224 억	843923	N	N	0	N	N
10	20250123	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-210	5	-2.83	1196507910	165174	119.85	7390	7390	7180	9630	5190	7410	7244.56	1.85	6380	7643	7526	7443	7326	7243	7485	7285	225	2220	500	4590	10	1	44918407	3234	41.86	1.51	12	0.37	172.00	4772.00	18440	20240612	-60.95	6550	20241227	9.92	8160	-11.76	20250107	6960	3.45	20250102	18440	-60.95	20240612	6550	9.92	20241227	0.63	N	001340	500	224 억	830217	N	N	0	N	N
11	20250123	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	-190	5	-2.56	898535540	123802	89.83	7390	7390	7200	9630	5190	7410	7257.84	1.85	7173	7643	7526	7443	7326	7243	7485	7285	225	2220	500	4590	10	1	44918407	3243	41.98	1.51	12	0.28	172.00	4772.00	18440	20240612	-60.85	6550	20241227	10.23	8160	-11.52	20250107	6960	3.74	20250102	18440	-60.85	20240612	6550	10.23	20241227	0.63	N	001340	500	224 억	830217	N	N	0	N	N
12	20250123	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7230	-180	5	-2.43	825207680	113655	82.47	7390	7390	7200	9630	5190	7410	7260.64	1.85	7618	7643	7526	7443	7326	7243	7485	7285	225	2220	500	4590	10	1	44918407	3248	42.03	1.52	12	0.25	172.00	4772.00	18440	20240612	-60.79	6550	20241227	10.38	8160	-11.40	20250107	6960	3.88	20250102	18440	-60.79	20240612	6550	10.38	20241227	0.63	N	001340	500	224 억	830217	N	N	0	N	N
13	20250123	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	-160	5	-2.16	725852240	99901	72.49	7390	7390	7200	9630	5190	7410	7265.72	1.85	8637	7643	7526	7443	7326	7243	7485	7285	225	2220	500	4590	10	1	44918407	3257	42.15	1.52	12	0.22	172.00	4772.00	18440	20240612	-60.68	6550	20241227	10.69	8160	-11.15	20250107	6960	4.17	20250102	18440	-60.68	20240612	6550	10.69	20241227	0.63	N	001340	500	224 억	830217	N	N	0	N	N
14	20250123	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7260	-150	5	-2.02	613279490	84331	61.19	7390	7390	7200	9630	5190	7410	7272.29	1.85	7950	7643	7526	7443	7326	7243	7485	7285	225	2220	500	4590	10	1	44918407	3261	42.21	1.52	12	0.19	172.00	4772.00	18440	20240612	-60.63	6550	20241227	10.84	8160	-11.03	20250107	6960	4.31	20250102	18440	-60.63	20240612	6550	10.84	20241227	0.63	N	001340	500	224 억	830217	N	N	0	N	N
15	20250123	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	-120	5	-1.62	543777980	74759	54.24	7390	7390	7200	9630	5190	7410	7273.75	1.85	7847	7643	7526	7443	7326	7243	7485	7285	225	2220	500	4590	10	1	44918407	3275	42.38	1.53	12	0.17	172.00	4772.00	18440	20240612	-60.47	6550	20241227	11.30	8160	-10.66	20250107	6960	4.74	20250102	18440	-60.47	20240612	6550	11.30	20241227	0.63	N	001340	500	224 억	830217	N	N	0	N	N
16	20250123	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	-110	5	-1.48	458874410	63084	45.77	7390	7390	7200	9630	5190	7410	7274.02	1.85	7484	7643	7526	7443	7326	7243	7485	7285	225	2220	500	4590	10	1	44918407	3279	42.44	1.53	12	0.14	172.00	4772.00	18440	20240612	-60.41	6550	20241227	11.45	8160	-10.54	20250107	6960	4.89	20250102	18440	-60.41	20240612	6550	11.45	20241227	0.63	N	001340	500	224 억	830217	N	N	0	N	N
17	20250123	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	-50	5	-0.67	14919630	2022	1.47	7390	7390	7360	9630	5190	7410	7378.65	1.85	-810	7643	7526	7443	7326	7243	7485	7285	225	2220	500	4590	10	1	44918407	3306	42.79	1.54	12	0.00	172.00	4772.00	18440	20240612	-60.09	6550	20241227	12.37	8160	-9.80	20250107	6960	5.75	20250102	18440	-60.09	20240612	6550	12.37	20241227	0.63	N	001340	500	224 억	830217	N	N	0	N	N
18	20250122	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7410	-10	5	-0.13	1022205700	137331	33.17	7470	7560	7360	9640	5200	7420	7443.40	1.82	16722	8253	7836	7543	7126	6833	7690	6980	225	2220	500	4600	10	1	44918407	3328	43.08	1.55	12	0.31	172.00	4772.00	18440	20240612	-59.82	6550	20241227	13.13	8160	-9.19	20250107	6960	6.47	20250102	18440	-59.82	20240612	6550	13.13	20241227	0.66	N	001340	500	224 억	818554	N	N	20	N	N
19	20250122	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	10	2	0.13	906971020	121796	29.42	7470	7560	7360	9640	5200	7420	7446.64	1.82	14785	8253	7836	7543	7126	6833	7690	6980	225	2220	500	4600	10	1	44918407	3337	43.20	1.56	12	0.27	172.00	4772.00	18440	20240612	-59.71	6550	20241227	13.44	8160	-8.95	20250107	6960	6.75	20250102	18440	-59.71	20240612	6550	13.44	20241227	0.66	N	001340	500	224 억	818554	N	N	20	N	N
20	20250122	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	10	2	0.13	828444100	111236	26.87	7470	7560	7360	9640	5200	7420	7447.63	1.82	16023	8253	7836	7543	7126	6833	7690	6980	225	2220	500	4600	10	1	44918407	3337	43.20	1.56	12	0.25	172.00	4772.00	18440	20240612	-59.71	6550	20241227	13.44	8160	-8.95	20250107	6960	6.75	20250102	18440	-59.71	20240612	6550	13.44	20241227	0.66	N	001340	500	224 억	818554	N	N	20	N	N
21	20250122	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	10	2	0.13	665738070	89310	21.57	7470	7560	7360	9640	5200	7420	7454.24	1.82	14552	8253	7836	7543	7126	6833	7690	6980	225	2220	500	4600	10	1	44918407	3337	43.20	1.56	12	0.20	172.00	4772.00	18440	20240612	-59.71	6550	20241227	13.44	8160	-8.95	20250107	6960	6.75	20250102	18440	-59.71	20240612	6550	13.44	20241227	0.66	N	001340	500	224 억	818554	N	N	20	N	N
22	20250122	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	30	2	0.40	527975220	70746	17.09	7470	7560	7360	9640	5200	7420	7462.97	1.82	12295	8253	7836	7543	7126	6833	7690	6980	225	2220	500	4600	10	1	44918407	3346	43.31	1.56	12	0.16	172.00	4772.00	18440	20240612	-59.60	6550	20241227	13.74	8160	-8.70	20250107	6960	7.04	20250102	18440	-59.60	20240612	6550	13.74	20241227	0.66	N	001340	500	224 억	818554	N	N	20	N	N
23	20250122	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	50	2	0.67	461117910	61799	14.93	7470	7560	7360	9640	5200	7420	7461.58	1.82	12881	8253	7836	7543	7126	6833	7690	6980	225	2220	500	4600	10	1	44918407	3355	43.43	1.57	12	0.14	172.00	4772.00	18440	20240612	-59.49	6550	20241227	14.05	8160	-8.46	20250107	6960	7.33	20250102	18440	-59.49	20240612	6550	14.05	20241227	0.66	N	001340	500	224 억	818554	N	N	20	N	N
24	20250122	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	60	2	0.81	276623170	37218	8.99	7470	7490	7360	9640	5200	7420	7432.51	1.82	8547	8253	7836	7543	7126	6833	7690	6980	225	2220	500	4600	10	1	44918407	3360	43.49	1.57	12	0.08	172.00	4772.00	18440	20240612	-59.44	6550	20241227	14.20	8160	-8.33	20250107	6960	7.47	20250102	18440	-59.44	20240612	6550	14.20	20241227	0.66	N	001340	500	224 억	818554	N	N	20	N	N
25	20250122	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	30	2	0.40	2564010	344	0.08	7470	7470	7440	9640	5200	7420	7453.52	1.82	8	8253	7836	7543	7126	6833	7690	6980	225	2220	500	4600	10	1	44918407	3346	43.31	1.56	12	0.00	172.00	4772.00	18440	20240612	-59.60	6550	20241227	13.74	8160	-8.70	20250107	6960	7.04	20250102	18440	-59.60	20240612	6550	13.74	20241227	0.66	N	001340	500	224 억	818554	N	N	20	N	N
26	20250121	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-510	5	-6.43	3100897660	413069	174.30	7960	7960	7250	10300	5560	7930	7507.08	2.16	-153536	8276	8102	7846	7672	7416	8190	7760	225	2370	500	4910	10	1	44918407	3333	43.14	1.55	12	0.92	172.00	4772.00	18440	20240612	-59.76	6550	20241227	13.28	8160	-9.07	20250107	6960	6.61	20250102	18440	-59.76	20240612	6550	13.28	20241227	0.67	N	001340	500	224 억	968482	N	N	20	N	N
27	20250121	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	-490	5	-6.18	3010967220	400964	169.19	7960	7960	7250	10300	5560	7930	7509.32	2.16	-149490	8276	8102	7846	7672	7416	8190	7760	225	2370	500	4910	10	1	44918407	3342	43.26	1.56	12	0.89	172.00	4772.00	18440	20240612	-59.65	6550	20241227	13.59	8160	-8.82	20250107	6960	6.90	20250102	18440	-59.65	20240612	6550	13.59	20241227	0.67	N	001340	500	224 억	968482	N	N	0	N	N
28	20250121	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-470	5	-5.93	2888898120	384573	162.28	7960	7960	7250	10300	5560	7930	7511.96	2.16	-147956	8276	8102	7846	7672	7416	8190	7760	225	2370	500	4910	10	1	44918407	3351	43.37	1.56	12	0.86	172.00	4772.00	18440	20240612	-59.54	6550	20241227	13.89	8160	-8.58	20250107	6960	7.18	20250102	18440	-59.54	20240612	6550	13.89	20241227	0.67	N	001340	500	224 억	968482	N	N	0	N	N
29	20250121	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	-490	5	-6.18	2716489750	361480	152.53	7960	7960	7250	10300	5560	7930	7514.91	2.16	-145808	8276	8102	7846	7672	7416	8190	7760	225	2370	500	4910	10	1	44918407	3342	43.26	1.56	12	0.80	172.00	4772.00	18440	20240612	-59.65	6550	20241227	13.59	8160	-8.82	20250107	6960	6.90	20250102	18440	-59.65	20240612	6550	13.59	20241227	0.67	N	001340	500	224 억	968482	N	N	0	N	N
30	20250121	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-510	5	-6.43	2623477420	349001	147.27	7960	7960	7250	10300	5560	7930	7517.10	2.16	-137352	8276	8102	7846	7672	7416	8190	7760	225	2370	500	4910	10	1	44918407	3333	43.14	1.55	12	0.78	172.00	4772.00	18440	20240612	-59.76	6550	20241227	13.28	8160	-9.07	20250107	6960	6.61	20250102	18440	-59.76	20240612	6550	13.28	20241227	0.67	N	001340	500	224 억	968482	N	N	0	N	N
31	20250121	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-510	5	-6.43	2487347890	330614	139.51	7960	7960	7250	10300	5560	7930	7523.42	2.16	-134039	8276	8102	7846	7672	7416	8190	7760	225	2370	500	4910	10	1	44918407	3333	43.14	1.55	12	0.74	172.00	4772.00	18440	20240612	-59.76	6550	20241227	13.28	8160	-9.07	20250107	6960	6.61	20250102	18440	-59.76	20240612	6550	13.28	20241227	0.67	N	001340	500	224 억	968482	N	N	0	N	N
32	20250121	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-480	5	-6.05	1423282800	186059	78.51	7960	7960	7450	10300	5560	7930	7649.63	2.16	-75388	8276	8102	7846	7672	7416	8190	7760	225	2370	500	4910	10	1	44918407	3346	43.31	1.56	12	0.41	172.00	4772.00	18440	20240612	-59.60	6550	20241227	13.74	8160	-8.70	20250107	6960	7.04	20250102	18440	-59.60	20240612	6550	13.74	20241227	0.67	N	001340	500	224 억	968482	N	N	0	N	N
33	20250121	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	-50	5	-0.63	44311810	5583	2.36	7960	7960	7880	10300	5560	7930	7936.92	2.16	-5027	8276	8102	7846	7672	7416	8190	7760	225	2370	500	4910	10	1	44918407	3540	45.81	1.65	12	0.01	172.00	4772.00	18440	20240612	-57.27	6550	20241227	20.31	8160	-3.43	20250107	6960	13.22	20250102	18440	-57.27	20240612	6550	20.31	20241227	0.67	N	001340	500	224 억	968482	N	N	0	N	N
34	20250120	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	300	2	3.93	1850220470	236675	268.10	7620	8020	7590	9910	5350	7630	7817.54	2.01	67395	7843	7736	7683	7576	7523	7710	7550	225	2280	500	4730	10	1	44918407	3562	46.10	1.66	12	0.53	172.00	4772.00	18440	20240612	-57.00	6550	20241227	21.07	8160	-2.82	20250107	6960	13.94	20250102	18440	-57.00	20240612	6550	21.07	20241227	0.63	N	001340	500	224 억	900711	N	N	0	N	N
35	20250120	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	270	2	3.54	1707346750	218598	247.62	7620	8020	7590	9910	5350	7630	7810.44	2.01	62295	7843	7736	7683	7576	7523	7710	7550	225	2280	500	4730	10	1	44918407	3549	45.93	1.66	12	0.49	172.00	4772.00	18440	20240612	-57.16	6550	20241227	20.61	8160	-3.19	20250107	6960	13.51	20250102	18440	-57.16	20240612	6550	20.61	20241227	0.63	N	001340	500	224 억	900711	N	N	0	N	N
36	20250120	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7860	230	2	3.01	1199964060	154766	175.31	7620	7940	7590	9910	5350	7630	7753.41	2.01	34096	7843	7736	7683	7576	7523	7710	7550	225	2280	500	4730	10	1	44918407	3531	45.70	1.65	12	0.34	172.00	4772.00	18440	20240612	-57.38	6550	20241227	20.00	8160	-3.68	20250107	6960	12.93	20250102	18440	-57.38	20240612	6550	20.00	20241227	0.63	N	001340	500	224 억	900711	N	N	0	N	N
37	20250120	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	130	2	1.70	709890400	92503	104.78	7620	7770	7590	9910	5350	7630	7674.24	2.01	18647	7843	7736	7683	7576	7523	7710	7550	225	2280	500	4730	10	1	44918407	3486	45.12	1.63	12	0.21	172.00	4772.00	18440	20240612	-57.92	6550	20241227	18.47	8160	-4.90	20250107	6960	11.49	20250102	18440	-57.92	20240612	6550	18.47	20241227	0.63	N	001340	500	224 억	900711	N	N	0	N	N
38	20250120	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	90	2	1.18	549488220	71804	81.34	7620	7720	7590	9910	5350	7630	7652.61	2.01	17355	7843	7736	7683	7576	7523	7710	7550	225	2280	500	4730	10	1	44918407	3468	44.88	1.62	12	0.16	172.00	4772.00	18440	20240612	-58.13	6550	20241227	17.86	8160	-5.39	20250107	6960	10.92	20250102	18440	-58.13	20240612	6550	17.86	20241227	0.63	N	001340	500	224 억	900711	N	N	0	N	N
39	20250120	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	0	3	0.00	450170870	58881	66.70	7620	7720	7590	9910	5350	7630	7645.44	2.01	8214	7843	7736	7683	7576	7523	7710	7550	225	2280	500	4730	10	1	44918407	3427	44.36	1.60	12	0.13	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	8160	-6.50	20250107	6960	9.63	20250102	18440	-58.62	20240612	6550	16.49	20241227	0.63	N	001340	500	224 억	900711	N	N	0	N	N
40	20250120	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	10	2	0.13	270563700	35282	39.97	7620	7720	7610	9910	5350	7630	7668.60	2.01	5705	7843	7736	7683	7576	7523	7710	7550	225	2280	500	4730	10	1	44918407	3432	44.42	1.60	12	0.08	172.00	4772.00	18440	20240612	-58.57	6550	20241227	16.64	8160	-6.37	20250107	6960	9.77	20250102	18440	-58.57	20240612	6550	16.64	20241227	0.63	N	001340	500	224 억	900711	N	N	0	N	N
41	20250120	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	20	2	0.26	47142140	6187	7.01	7620	7650	7610	9910	5350	7630	7619.55	2.01	4430	7843	7736	7683	7576	7523	7710	7550	225	2280	500	4730	10	1	44918407	3436	44.48	1.60	12	0.01	172.00	4772.00	18440	20240612	-58.51	6550	20241227	16.79	8160	-6.25	20250107	6960	9.91	20250102	18440	-58.51	20240612	6550	16.79	20241227	0.63	N	001340	500	224 억	900711	N	N	0	N	N
42	20250117	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-140	5	-1.80	673107990	87748	66.41	7770	7790	7630	10100	5440	7770	7671.06	2.05	-21653	7903	7836	7773	7706	7643	7835	7705	225	2330	500	4810	10	1	44918407	3427	44.36	1.60	12	0.20	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	8160	-6.50	20250107	6960	9.63	20250102	18440	-58.62	20240612	6550	16.49	20241227	0.62	N	001340	500	224 억	921926	N	N	0	N	N
43	20250117	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-100	5	-1.29	615459810	80197	60.70	7770	7790	7630	10100	5440	7770	7674.35	2.05	-19713	7903	7836	7773	7706	7643	7835	7705	225	2330	500	4810	10	1	44918407	3445	44.59	1.61	12	0.18	172.00	4772.00	18440	20240612	-58.41	6550	20241227	17.10	8160	-6.00	20250107	6960	10.20	20250102	18440	-58.41	20240612	6550	17.10	20241227	0.62	N	001340	500	224 억	921926	N	N	0	N	N
44	20250117	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	-120	5	-1.54	483495370	62928	47.63	7770	7790	7630	10100	5440	7770	7683.31	2.05	-15762	7903	7836	7773	7706	7643	7835	7705	225	2330	500	4810	10	1	44918407	3436	44.48	1.60	12	0.14	172.00	4772.00	18440	20240612	-58.51	6550	20241227	16.79	8160	-6.25	20250107	6960	9.91	20250102	18440	-58.51	20240612	6550	16.79	20241227	0.62	N	001340	500	224 억	921926	N	N	0	N	N
45	20250117	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-100	5	-1.29	435063170	56595	42.84	7770	7790	7630	10100	5440	7770	7687.31	2.05	-17236	7903	7836	7773	7706	7643	7835	7705	225	2330	500	4810	10	1	44918407	3445	44.59	1.61	12	0.13	172.00	4772.00	18440	20240612	-58.41	6550	20241227	17.10	8160	-6.00	20250107	6960	10.20	20250102	18440	-58.41	20240612	6550	17.10	20241227	0.62	N	001340	500	224 억	921926	N	N	0	N	N
46	20250117	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-60	5	-0.77	262570490	34062	25.78	7770	7790	7670	10100	5440	7770	7708.60	2.05	-1734	7903	7836	7773	7706	7643	7835	7705	225	2330	500	4810	10	1	44918407	3463	44.83	1.62	12	0.08	172.00	4772.00	18440	20240612	-58.19	6550	20241227	17.71	8160	-5.51	20250107	6960	10.78	20250102	18440	-58.19	20240612	6550	17.71	20241227	0.62	N	001340	500	224 억	921926	N	N	0	N	N
47	20250117	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-20	5	-0.26	221474500	28739	21.75	7770	7790	7670	10100	5440	7770	7706.41	2.05	198	7903	7836	7773	7706	7643	7835	7705	225	2330	500	4810	10	1	44918407	3481	45.06	1.62	12	0.06	172.00	4772.00	18440	20240612	-57.97	6550	20241227	18.32	8160	-5.02	20250107	6960	11.35	20250102	18440	-57.97	20240612	6550	18.32	20241227	0.62	N	001340	500	224 억	921926	N	N	0	N	N
48	20250117	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-70	5	-0.90	132047070	17148	12.98	7770	7770	7670	10100	5440	7770	7700.44	2.05	-2359	7903	7836	7773	7706	7643	7835	7705	225	2330	500	4810	10	1	44918407	3459	44.77	1.61	12	0.04	172.00	4772.00	18440	20240612	-58.24	6550	20241227	17.56	8160	-5.64	20250107	6960	10.63	20250102	18440	-58.24	20240612	6550	17.56	20241227	0.62	N	001340	500	224 억	921926	N	N	0	N	N
49	20250117	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-20	5	-0.26	7705290	992	0.75	7770	7770	7720	10100	5440	7770	7767.43	2.05	-369	7903	7836	7773	7706	7643	7835	7705	225	2330	500	4810	10	1	44918407	3481	45.06	1.62	12	0.00	172.00	4772.00	18440	20240612	-57.97	6550	20241227	18.32	8160	-5.02	20250107	6960	11.35	20250102	18440	-57.97	20240612	6550	18.32	20241227	0.62	N	001340	500	224 억	921926	N	N	0	N	N
50	20250116	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	90	2	1.17	1019032810	131001	156.45	7770	7840	7710	9980	5380	7680	7778.82	1.97	36830	7933	7806	7733	7606	7533	7770	7570	225	2300	500	4760	10	1	44918407	3490	45.17	1.63	12	0.29	172.00	4772.00	18440	20240612	-57.86	6550	20241227	18.63	8160	-4.78	20250107	6960	11.64	20250102	18440	-57.86	20240612	6550	18.63	20241227	0.61	N	001340	500	224 억	885090	N	N	0	N	N
51	20250116	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	70	2	0.91	993729460	127741	152.56	7770	7840	7710	9980	5380	7680	7779.25	1.97	37248	7933	7806	7733	7606	7533	7770	7570	225	2300	500	4760	10	1	44918407	3481	45.06	1.62	12	0.28	172.00	4772.00	18440	20240612	-57.97	6550	20241227	18.32	8160	-5.02	20250107	6960	11.35	20250102	18440	-57.97	20240612	6550	18.32	20241227	0.61	N	001340	500	224 억	885090	N	N	0	N	N
52	20250116	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	60	2	0.78	879560740	112959	134.91	7770	7840	7730	9980	5380	7680	7786.55	1.97	30756	7933	7806	7733	7606	7533	7770	7570	225	2300	500	4760	10	1	44918407	3477	45.00	1.62	12	0.25	172.00	4772.00	18440	20240612	-58.03	6550	20241227	18.17	8160	-5.15	20250107	6960	11.21	20250102	18440	-58.03	20240612	6550	18.17	20241227	0.61	N	001340	500	224 억	885090	N	N	0	N	N
53	20250116	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	90	2	1.17	694684830	89120	106.43	7770	7840	7750	9980	5380	7680	7794.94	1.97	27549	7933	7806	7733	7606	7533	7770	7570	225	2300	500	4760	10	1	44918407	3490	45.17	1.63	12	0.20	172.00	4772.00	18440	20240612	-57.86	6550	20241227	18.63	8160	-4.78	20250107	6960	11.64	20250102	18440	-57.86	20240612	6550	18.63	20241227	0.61	N	001340	500	224 억	885090	N	N	0	N	N
54	20250116	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	120	2	1.56	522193500	66999	80.02	7770	7840	7750	9980	5380	7680	7794.05	1.97	20856	7933	7806	7733	7606	7533	7770	7570	225	2300	500	4760	10	1	44918407	3504	45.35	1.63	12	0.15	172.00	4772.00	18440	20240612	-57.70	6550	20241227	19.08	8160	-4.41	20250107	6960	12.07	20250102	18440	-57.70	20240612	6550	19.08	20241227	0.61	N	001340	500	224 억	885090	N	N	0	N	N
55	20250116	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	130	2	1.69	417710140	53603	64.02	7770	7840	7750	9980	5380	7680	7792.66	1.97	14674	7933	7806	7733	7606	7533	7770	7570	225	2300	500	4760	10	1	44918407	3508	45.41	1.64	12	0.12	172.00	4772.00	18440	20240612	-57.65	6550	20241227	19.24	8160	-4.29	20250107	6960	12.21	20250102	18440	-57.65	20240612	6550	19.24	20241227	0.61	N	001340	500	224 억	885090	N	N	0	N	N
56	20250116	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	80	2	1.04	234151350	30055	35.89	7770	7840	7750	9980	5380	7680	7790.76	1.97	9854	7933	7806	7733	7606	7533	7770	7570	225	2300	500	4760	10	1	44918407	3486	45.12	1.63	12	0.07	172.00	4772.00	18440	20240612	-57.92	6550	20241227	18.47	8160	-4.90	20250107	6960	11.49	20250102	18440	-57.92	20240612	6550	18.47	20241227	0.61	N	001340	500	224 억	885090	N	N	0	N	N
57	20250116	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	120	2	1.56	1937400	249	0.30	7770	7810	7770	9980	5380	7680	7780.72	1.97	63	7933	7806	7733	7606	7533	7770	7570	225	2300	500	4760	10	1	44918407	3504	45.35	1.63	12	0.00	172.00	4772.00	18440	20240612	-57.70	6550	20241227	19.08	8160	-4.41	20250107	6960	12.07	20250102	18440	-57.70	20240612	6550	19.08	20241227	0.61	N	001340	500	224 억	885090	N	N	0	N	N
58	20250115	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-130	5	-1.66	636561180	82525	78.30	7830	7860	7660	10150	5470	7810	7713.56	1.99	-12136	7956	7882	7746	7672	7536	7920	7710	225	2340	500	4840	10	1	44918407	3450	44.65	1.61	12	0.18	172.00	4772.00	18440	20240612	-58.35	6550	20241227	17.25	8160	-5.88	20250107	6960	10.34	20250102	18440	-58.35	20240612	6550	17.25	20241227	0.63	N	001340	500	224 억	896033	N	N	0	N	N
59	20250115	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-130	5	-1.66	600677050	77856	73.87	7830	7860	7660	10150	5470	7810	7715.23	1.99	-12083	7956	7882	7746	7672	7536	7920	7710	225	2340	500	4840	10	1	44918407	3450	44.65	1.61	12	0.17	172.00	4772.00	18440	20240612	-58.35	6550	20241227	17.25	8160	-5.88	20250107	6960	10.34	20250102	18440	-58.35	20240612	6550	17.25	20241227	0.63	N	001340	500	224 억	896033	N	N	0	N	N
60	20250115	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-100	5	-1.28	533883740	69182	65.64	7830	7860	7660	10150	5470	7810	7717.09	1.99	-10350	7956	7882	7746	7672	7536	7920	7710	225	2340	500	4840	10	1	44918407	3463	44.83	1.62	12	0.15	172.00	4772.00	18440	20240612	-58.19	6550	20241227	17.71	8160	-5.51	20250107	6960	10.78	20250102	18440	-58.19	20240612	6550	17.71	20241227	0.63	N	001340	500	224 억	896033	N	N	0	N	N
61	20250115	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	-150	5	-1.92	468161220	60633	57.53	7830	7860	7660	10150	5470	7810	7721.23	1.99	-15243	7956	7882	7746	7672	7536	7920	7710	225	2340	500	4840	10	1	44918407	3441	44.53	1.61	12	0.13	172.00	4772.00	18440	20240612	-58.46	6550	20241227	16.95	8160	-6.13	20250107	6960	10.06	20250102	18440	-58.46	20240612	6550	16.95	20241227	0.63	N	001340	500	224 억	896033	N	N	0	N	N
62	20250115	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	-120	5	-1.54	397726630	51461	48.83	7830	7860	7660	10150	5470	7810	7728.70	1.99	-13959	7956	7882	7746	7672	7536	7920	7710	225	2340	500	4840	10	1	44918407	3454	44.71	1.61	12	0.11	172.00	4772.00	18440	20240612	-58.30	6550	20241227	17.40	8160	-5.76	20250107	6960	10.49	20250102	18440	-58.30	20240612	6550	17.40	20241227	0.63	N	001340	500	224 억	896033	N	N	0	N	N
63	20250115	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-140	5	-1.79	345100270	44607	42.32	7830	7860	7670	10150	5470	7810	7736.46	1.99	-10613	7956	7882	7746	7672	7536	7920	7710	225	2340	500	4840	10	1	44918407	3445	44.59	1.61	12	0.10	172.00	4772.00	18440	20240612	-58.41	6550	20241227	17.10	8160	-6.00	20250107	6960	10.20	20250102	18440	-58.41	20240612	6550	17.10	20241227	0.63	N	001340	500	224 억	896033	N	N	0	N	N
64	20250115	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	-90	5	-1.15	260597590	33631	31.91	7830	7860	7670	10150	5470	7810	7748.73	1.99	-6954	7956	7882	7746	7672	7536	7920	7710	225	2340	500	4840	10	1	44918407	3468	44.88	1.62	12	0.07	172.00	4772.00	18440	20240612	-58.13	6550	20241227	17.86	8160	-5.39	20250107	6960	10.92	20250102	18440	-58.13	20240612	6550	17.86	20241227	0.63	N	001340	500	224 억	896033	N	N	0	N	N
65	20250115	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-60	5	-0.77	20821810	2677	2.54	7830	7830	7750	10150	5470	7810	7778.04	1.99	-87	7956	7882	7746	7672	7536	7920	7710	225	2340	500	4840	10	1	44918407	3481	45.06	1.62	12	0.01	172.00	4772.00	18440	20240612	-57.97	6550	20241227	18.32	8160	-5.02	20250107	6960	11.35	20250102	18440	-57.97	20240612	6550	18.32	20241227	0.63	N	001340	500	224 억	896033	N	N	0	N	N
66	20250114	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	180	2	2.36	806876820	104464	95.15	7610	7820	7610	9910	5350	7630	7723.85	1.92	30552	7943	7786	7703	7546	7463	7745	7505	225	2280	500	4730	10	1	44918407	3508	45.41	1.64	12	0.23	172.00	4772.00	18440	20240612	-57.65	6550	20241227	19.24	8160	-4.29	20250107	6960	12.21	20250102	18440	-57.65	20240612	6550	19.24	20241227	0.67	N	001340	500	224 억	863398	N	N	0	N	N
67	20250114	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	160	2	2.10	720107720	93306	84.99	7610	7820	7610	9910	5350	7630	7717.70	1.92	28849	7943	7786	7703	7546	7463	7745	7505	225	2280	500	4730	10	1	44918407	3499	45.29	1.63	12	0.21	172.00	4772.00	18440	20240612	-57.75	6550	20241227	18.93	8160	-4.53	20250107	6960	11.93	20250102	18440	-57.75	20240612	6550	18.93	20241227	0.67	N	001340	500	224 억	863398	N	N	0	N	N
68	20250114	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	140	2	1.83	598151710	77669	70.74	7610	7810	7610	9910	5350	7630	7701.29	1.92	24948	7943	7786	7703	7546	7463	7745	7505	225	2280	500	4730	10	1	44918407	3490	45.17	1.63	12	0.17	172.00	4772.00	18440	20240612	-57.86	6550	20241227	18.63	8160	-4.78	20250107	6960	11.64	20250102	18440	-57.86	20240612	6550	18.63	20241227	0.67	N	001340	500	224 억	863398	N	N	0	N	N
69	20250114	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	20	2	0.26	430727090	56045	51.05	7610	7800	7610	9910	5350	7630	7685.38	1.92	11209	7943	7786	7703	7546	7463	7745	7505	225	2280	500	4730	10	1	44918407	3436	44.48	1.60	12	0.12	172.00	4772.00	18440	20240612	-58.51	6550	20241227	16.79	8160	-6.25	20250107	6960	9.91	20250102	18440	-58.51	20240612	6550	16.79	20241227	0.67	N	001340	500	224 억	863398	N	N	0	N	N
70	20250114	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	0	3	0.00	361219840	46935	42.75	7610	7800	7610	9910	5350	7630	7696.17	1.92	7782	7943	7786	7703	7546	7463	7745	7505	225	2280	500	4730	10	1	44918407	3427	44.36	1.60	12	0.10	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	8160	-6.50	20250107	6960	9.63	20250102	18440	-58.62	20240612	6550	16.49	20241227	0.67	N	001340	500	224 억	863398	N	N	0	N	N
71	20250114	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7620	-10	5	-0.13	328009120	42581	38.78	7610	7800	7610	9910	5350	7630	7703.18	1.92	6519	7943	7786	7703	7546	7463	7745	7505	225	2280	500	4730	10	1	44918407	3423	44.30	1.60	12	0.09	172.00	4772.00	18440	20240612	-58.68	6550	20241227	16.34	8160	-6.62	20250107	6960	9.48	20250102	18440	-58.68	20240612	6550	16.34	20241227	0.67	N	001340	500	224 억	863398	N	N	0	N	N
72	20250114	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	20	2	0.26	219895240	28426	25.89	7610	7800	7610	9910	5350	7630	7735.71	1.92	-290	7943	7786	7703	7546	7463	7745	7505	225	2280	500	4730	10	1	44918407	3436	44.48	1.60	12	0.06	172.00	4772.00	18440	20240612	-58.51	6550	20241227	16.79	8160	-6.25	20250107	6960	9.91	20250102	18440	-58.51	20240612	6550	16.79	20241227	0.67	N	001340	500	224 억	863398	N	N	0	N	N
73	20250114	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	10	2	0.13	4638810	608	0.55	7610	7710	7610	9910	5350	7630	7629.62	1.92	135	7943	7786	7703	7546	7463	7745	7505	225	2280	500	4730	10	1	44918407	3432	44.42	1.60	12	0.00	172.00	4772.00	18440	20240612	-58.57	6550	20241227	16.64	8160	-6.37	20250107	6960	9.77	20250102	18440	-58.57	20240612	6550	16.64	20241227	0.67	N	001340	500	224 억	863398	N	N	0	N	N
74	20250113	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-100	5	-1.29	832529990	107870	56.35	7660	7860	7620	10040	5420	7730	7717.92	1.94	211	8163	7946	7803	7586	7443	7875	7515	225	2310	500	4790	10	1	44918407	3427	44.36	1.60	12	0.24	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	8160	-6.50	20250107	6960	9.63	20250102	18440	-58.62	20240612	6550	16.49	20241227	0.70	N	001340	500	224 억	869944	N	N	0	N	N
75	20250113	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-100	5	-1.29	782418120	101303	52.92	7660	7860	7630	10040	5420	7730	7723.54	1.94	737	8163	7946	7803	7586	7443	7875	7515	225	2310	500	4790	10	1	44918407	3427	44.36	1.60	12	0.23	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	8160	-6.50	20250107	6960	9.63	20250102	18440	-58.62	20240612	6550	16.49	20241227	0.70	N	001340	500	224 억	869944	N	N	0	N	N
76	20250113	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	-80	5	-1.03	708700780	91659	47.88	7660	7860	7630	10040	5420	7730	7731.93	1.94	51	8163	7946	7803	7586	7443	7875	7515	225	2310	500	4790	10	1	44918407	3436	44.48	1.60	12	0.20	172.00	4772.00	18440	20240612	-58.51	6550	20241227	16.79	8160	-6.25	20250107	6960	9.91	20250102	18440	-58.51	20240612	6550	16.79	20241227	0.70	N	001340	500	224 억	869944	N	N	0	N	N
77	20250113	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	-70	5	-0.91	626414390	80896	42.26	7660	7860	7650	10040	5420	7730	7743.45	1.94	-703	8163	7946	7803	7586	7443	7875	7515	225	2310	500	4790	10	1	44918407	3441	44.53	1.61	12	0.18	172.00	4772.00	18440	20240612	-58.46	6550	20241227	16.95	8160	-6.13	20250107	6960	10.06	20250102	18440	-58.46	20240612	6550	16.95	20241227	0.70	N	001340	500	224 억	869944	N	N	0	N	N
78	20250113	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	-40	5	-0.52	514581280	66325	34.65	7660	7860	7660	10040	5420	7730	7758.48	1.94	4922	8163	7946	7803	7586	7443	7875	7515	225	2310	500	4790	10	1	44918407	3454	44.71	1.61	12	0.15	172.00	4772.00	18440	20240612	-58.30	6550	20241227	17.40	8160	-5.76	20250107	6960	10.49	20250102	18440	-58.30	20240612	6550	17.40	20241227	0.70	N	001340	500	224 억	869944	N	N	0	N	N
79	20250113	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	10	2	0.13	408098890	52516	27.43	7660	7860	7660	10040	5420	7730	7770.94	1.94	5696	8163	7946	7803	7586	7443	7875	7515	225	2310	500	4790	10	1	44918407	3477	45.00	1.62	12	0.12	172.00	4772.00	18440	20240612	-58.03	6550	20241227	18.17	8160	-5.15	20250107	6960	11.21	20250102	18440	-58.03	20240612	6550	18.17	20241227	0.70	N	001340	500	224 억	869944	N	N	0	N	N
80	20250113	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	120	2	1.55	339428890	43657	22.81	7660	7860	7660	10040	5420	7730	7774.90	1.94	5113	8163	7946	7803	7586	7443	7875	7515	225	2310	500	4790	10	1	44918407	3526	45.64	1.65	12	0.10	172.00	4772.00	18440	20240612	-57.43	6550	20241227	19.85	8160	-3.80	20250107	6960	12.79	20250102	18440	-57.43	20240612	6550	19.85	20241227	0.70	N	001340	500	224 억	869944	N	N	0	N	N
81	20250113	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	0	3	0.00	12938290	1686	0.88	7660	7730	7660	10040	5420	7730	7673.92	1.94	636	8163	7946	7803	7586	7443	7875	7515	225	2310	500	4790	10	1	44918407	3472	44.94	1.62	12	0.00	172.00	4772.00	18440	20240612	-58.08	6550	20241227	18.02	8160	-5.27	20250107	6960	11.06	20250102	18440	-58.08	20240612	6550	18.02	20241227	0.70	N	001340	500	224 억	869944	N	N	0	N	N
82	20250110	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-280	5	-3.50	1459880960	188009	136.84	8000	8020	7660	10410	5610	8010	7764.93	1.95	-25402	8156	8082	7936	7862	7716	8120	7900	225	2400	500	4960	10	1	44918407	3472	44.94	1.62	12	0.42	172.00	4772.00	18440	20240612	-58.08	6550	20241227	18.02	8160	-5.27	20250107	6960	11.06	20250102	18440	-58.08	20240612	6550	18.02	20241227	0.70	N	001340	500	224 억	875244	N	N	1	N	N
83	20250110	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	-250	5	-3.12	1341758920	172763	125.75	8000	8020	7660	10410	5610	8010	7766.44	1.95	-22465	8156	8082	7936	7862	7716	8120	7900	225	2400	500	4960	10	1	44918407	3486	45.12	1.63	12	0.38	172.00	4772.00	18440	20240612	-57.92	6550	20241227	18.47	8160	-4.90	20250107	6960	11.49	20250102	18440	-57.92	20240612	6550	18.47	20241227	0.70	N	001340	500	224 억	875244	N	N	1	N	N
84	20250110	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-260	5	-3.25	1247272600	160544	116.85	8000	8020	7660	10410	5610	8010	7769.00	1.95	-23510	8156	8082	7936	7862	7716	8120	7900	225	2400	500	4960	10	1	44918407	3481	45.06	1.62	12	0.36	172.00	4772.00	18440	20240612	-57.97	6550	20241227	18.32	8160	-5.02	20250107	6960	11.35	20250102	18440	-57.97	20240612	6550	18.32	20241227	0.70	N	001340	500	224 억	875244	N	N	1	N	N
85	20250110	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-280	5	-3.50	1199371830	154340	112.34	8000	8020	7660	10410	5610	8010	7770.93	1.95	-22764	8156	8082	7936	7862	7716	8120	7900	225	2400	500	4960	10	1	44918407	3472	44.94	1.62	12	0.34	172.00	4772.00	18440	20240612	-58.08	6550	20241227	18.02	8160	-5.27	20250107	6960	11.06	20250102	18440	-58.08	20240612	6550	18.02	20241227	0.70	N	001340	500	224 억	875244	N	N	1	N	N
86	20250110	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-310	5	-3.87	1112288750	143053	104.12	8000	8020	7660	10410	5610	8010	7775.32	1.95	-21843	8156	8082	7936	7862	7716	8120	7900	225	2400	500	4960	10	1	44918407	3459	44.77	1.61	12	0.32	172.00	4772.00	18440	20240612	-58.24	6550	20241227	17.56	8160	-5.64	20250107	6960	10.63	20250102	18440	-58.24	20240612	6550	17.56	20241227	0.70	N	001340	500	224 억	875244	N	N	1	N	N
87	20250110	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-300	5	-3.75	921064410	118211	86.04	8000	8020	7660	10410	5610	8010	7791.65	1.95	-24958	8156	8082	7936	7862	7716	8120	7900	225	2400	500	4960	10	1	44918407	3463	44.83	1.62	12	0.26	172.00	4772.00	18440	20240612	-58.19	6550	20241227	17.71	8160	-5.51	20250107	6960	10.78	20250102	18440	-58.19	20240612	6550	17.71	20241227	0.70	N	001340	500	224 억	875244	N	N	1	N	N
88	20250110	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	-200	5	-2.50	502097470	63989	46.57	8000	8020	7780	10410	5610	8010	7846.56	1.95	-22829	8156	8082	7936	7862	7716	8120	7900	225	2400	500	4960	10	1	44918407	3508	45.41	1.64	12	0.14	172.00	4772.00	18440	20240612	-57.65	6550	20241227	19.24	8160	-4.29	20250107	6960	12.21	20250102	18440	-57.65	20240612	6550	19.24	20241227	0.70	N	001340	500	224 억	875244	N	N	1	N	N
89	20250110	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	-40	5	-0.50	911120	114	0.08	8000	8020	7970	10410	5610	8010	7987.30	1.95	0	8156	8082	7936	7862	7716	8120	7900	225	2400	500	4960	10	1	44918407	3580	46.34	1.67	12	0.00	172.00	4772.00	18440	20240612	-56.78	6550	20241227	21.68	8160	-2.33	20250107	6960	14.51	20250102	18440	-56.78	20240612	6550	21.68	20241227	0.70	N	001340	500	224 억	875244	N	N	1	N	N
90	20250109	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	110	2	1.39	1084418630	137133	113.66	7900	8010	7790	10270	5530	7900	7907.78	1.88	14241	8073	7986	7893	7806	7713	8030	7850	225	2370	500	4890	10	1	44918407	3598	46.57	1.68	12	0.31	172.00	4772.00	18440	20240612	-56.56	6550	20241227	22.29	8160	-1.84	20250107	6960	15.09	20250102	18440	-56.56	20240612	6550	22.29	20241227	0.67	N	001340	500	224 억	844034	N	N	1	N	N
91	20250109	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	80	2	1.01	963086680	121967	101.09	7900	7990	7790	10270	5530	7900	7896.29	1.88	13853	8073	7986	7893	7806	7713	8030	7850	225	2370	500	4890	10	1	44918407	3584	46.40	1.67	12	0.27	172.00	4772.00	18440	20240612	-56.72	6550	20241227	21.83	8160	-2.21	20250107	6960	14.66	20250102	18440	-56.72	20240612	6550	21.83	20241227	0.67	N	001340	500	224 억	844034	N	N	25	N	N
92	20250109	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	40	2	0.51	844184590	107008	88.69	7900	7990	7790	10270	5530	7900	7888.99	1.88	9229	8073	7986	7893	7806	7713	8030	7850	225	2370	500	4890	10	1	44918407	3567	46.16	1.66	12	0.24	172.00	4772.00	18440	20240612	-56.94	6550	20241227	21.22	8160	-2.70	20250107	6960	14.08	20250102	18440	-56.94	20240612	6550	21.22	20241227	0.67	N	001340	500	224 억	844034	N	N	25	N	N
93	20250109	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	30	2	0.38	778492210	98719	81.82	7900	7990	7790	10270	5530	7900	7885.94	1.88	10110	8073	7986	7893	7806	7713	8030	7850	225	2370	500	4890	10	1	44918407	3562	46.10	1.66	12	0.22	172.00	4772.00	18440	20240612	-57.00	6550	20241227	21.07	8160	-2.82	20250107	6960	13.94	20250102	18440	-57.00	20240612	6550	21.07	20241227	0.67	N	001340	500	224 억	844034	N	N	25	N	N
94	20250109	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-30	5	-0.38	664389690	84290	69.86	7900	7990	7790	10270	5530	7900	7882.19	1.88	2334	8073	7986	7893	7806	7713	8030	7850	225	2370	500	4890	10	1	44918407	3535	45.76	1.65	12	0.19	172.00	4772.00	18440	20240612	-57.32	6550	20241227	20.15	8160	-3.55	20250107	6960	13.07	20250102	18440	-57.32	20240612	6550	20.15	20241227	0.67	N	001340	500	224 억	844034	N	N	25	N	N
95	20250109	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7920	20	2	0.25	568016720	72071	59.73	7900	7990	7790	10270	5530	7900	7881.35	1.88	7325	8073	7986	7893	7806	7713	8030	7850	225	2370	500	4890	10	1	44918407	3558	46.05	1.66	12	0.16	172.00	4772.00	18440	20240612	-57.05	6550	20241227	20.92	8160	-2.94	20250107	6960	13.79	20250102	18440	-57.05	20240612	6550	20.92	20241227	0.67	N	001340	500	224 억	844034	N	N	25	N	N
96	20250109	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	10	2	0.13	384463660	48839	40.48	7900	7990	7790	10270	5530	7900	7872.06	1.88	1052	8073	7986	7893	7806	7713	8030	7850	225	2370	500	4890	10	1	44918407	3553	45.99	1.66	12	0.11	172.00	4772.00	18440	20240612	-57.10	6550	20241227	20.76	8160	-3.06	20250107	6960	13.65	20250102	18440	-57.10	20240612	6550	20.76	20241227	0.67	N	001340	500	224 억	844034	N	N	25	N	N
97	20250109	090116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-30	5	-0.38	6339840	804	0.67	7900	7920	7870	10270	5530	7900	7885.37	1.88	-266	8073	7986	7893	7806	7713	8030	7850	225	2370	500	4890	10	1	44918407	3535	45.76	1.65	12	0.00	172.00	4772.00	18440	20240612	-57.32	6550	20241227	20.15	8160	-3.55	20250107	6960	13.07	20250102	18440	-57.32	20240612	6550	20.15	20241227	0.67	N	001340	500	224 억	844034	N	N	25	N	N
98	20250108	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	-40	5	-0.50	943295300	119298	36.99	7850	7980	7800	10320	5560	7940	7907.04	1.89	-6816	8393	8166	7933	7706	7473	8280	7820	225	2380	500	4920	10	1	44918407	3549	45.93	1.66	12	0.27	172.00	4772.00	18440	20240612	-57.16	6550	20241227	20.61	8160	-3.19	20250107	6960	13.51	20250102	18440	-57.16	20240612	6550	20.61	20241227	0.59	N	001340	500	224 억	849694	N	N	25	N	N
99	20250108	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7920	-20	5	-0.25	861586620	108963	33.78	7850	7980	7800	10320	5560	7940	7907.12	1.89	-8015	8393	8166	7933	7706	7473	8280	7820	225	2380	500	4920	10	1	44918407	3558	46.05	1.66	12	0.24	172.00	4772.00	18440	20240612	-57.05	6550	20241227	20.92	8160	-2.94	20250107	6960	13.79	20250102	18440	-57.05	20240612	6550	20.92	20241227	0.59	N	001340	500	224 억	849694	N	N	0	N	N
100	20250108	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	10	2	0.13	782429330	98978	30.69	7850	7980	7800	10320	5560	7940	7905.05	1.89	-7123	8393	8166	7933	7706	7473	8280	7820	225	2380	500	4920	10	1	44918407	3571	46.22	1.67	12	0.22	172.00	4772.00	18440	20240612	-56.89	6550	20241227	21.37	8160	-2.57	20250107	6960	14.22	20250102	18440	-56.89	20240612	6550	21.37	20241227	0.59	N	001340	500	224 억	849694	N	N	0	N	N
101	20250108	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	-10	5	-0.13	740583850	93711	29.05	7850	7980	7800	10320	5560	7940	7902.81	1.89	-7415	8393	8166	7933	7706	7473	8280	7820	225	2380	500	4920	10	1	44918407	3562	46.10	1.66	12	0.21	172.00	4772.00	18440	20240612	-57.00	6550	20241227	21.07	8160	-2.82	20250107	6960	13.94	20250102	18440	-57.00	20240612	6550	21.07	20241227	0.59	N	001340	500	224 억	849694	N	N	0	N	N
102	20250108	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7960	20	2	0.25	658880350	83429	25.87	7850	7980	7800	10320	5560	7940	7897.45	1.89	-5576	8393	8166	7933	7706	7473	8280	7820	225	2380	500	4920	10	1	44918407	3576	46.28	1.67	12	0.19	172.00	4772.00	18440	20240612	-56.83	6550	20241227	21.53	8160	-2.45	20250107	6960	14.37	20250102	18440	-56.83	20240612	6550	21.53	20241227	0.59	N	001340	500	224 억	849694	N	N	0	N	N
103	20250108	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	10	2	0.13	581946720	73753	22.87	7850	7980	7800	10320	5560	7940	7890.41	1.89	-3171	8393	8166	7933	7706	7473	8280	7820	225	2380	500	4920	10	1	44918407	3571	46.22	1.67	12	0.16	172.00	4772.00	18440	20240612	-56.89	6550	20241227	21.37	8160	-2.57	20250107	6960	14.22	20250102	18440	-56.89	20240612	6550	21.37	20241227	0.59	N	001340	500	224 억	849694	N	N	0	N	N
104	20250108	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7860	-80	5	-1.01	408783850	51933	16.10	7850	7980	7800	10320	5560	7940	7871.24	1.89	-1880	8393	8166	7933	7706	7473	8280	7820	225	2380	500	4920	10	1	44918407	3531	45.70	1.65	12	0.12	172.00	4772.00	18440	20240612	-57.38	6550	20241227	20.00	8160	-3.68	20250107	6960	12.93	20250102	18440	-57.38	20240612	6550	20.00	20241227	0.59	N	001340	500	224 억	849694	N	N	0	N	N
105	20250108	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	-130	5	-1.64	37415610	4791	1.49	7850	7850	7800	10320	5560	7940	7806.78	1.89	-374	8393	8166	7933	7706	7473	8280	7820	225	2380	500	4920	10	1	44918407	3508	45.41	1.64	12	0.01	172.00	4772.00	18440	20240612	-57.65	6550	20241227	19.24	8160	-4.29	20250107	6960	12.21	20250102	18440	-57.65	20240612	6550	19.24	20241227	0.59	N	001340	500	224 억	849694	N	N	0	N	N
106	20250107	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	160	2	2.06	2535721870	318348	95.06	7780	8160	7700	10110	5450	7780	7965.27	1.87	9054	8200	7990	7620	7410	7040	8095	7515	225	2330	500	4820	10	1	44918407	3567	46.16	1.66	12	0.71	172.00	4772.00	18440	20240612	-56.94	6550	20241227	21.22	8160	-2.70	20250107	6960	14.08	20250102	18440	-56.94	20240612	6550	21.22	20241227	0.59	N	001340	500	224 억	839458	N	N	10	N	N
107	20250107	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	160	2	2.06	2406613630	302019	90.18	7780	8160	7700	10110	5450	7780	7968.42	1.87	8126	8200	7990	7620	7410	7040	8095	7515	225	2330	500	4820	10	1	44918407	3567	46.16	1.66	12	0.67	172.00	4772.00	18440	20240612	-56.94	6550	20241227	21.22	8160	-2.70	20250107	6960	14.08	20250102	18440	-56.94	20240612	6550	21.22	20241227	0.59	N	001340	500	224 억	839458	N	N	10	N	N
108	20250107	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	170	2	2.19	2123550040	266484	79.57	7780	8160	7700	10110	5450	7780	7968.77	1.87	18077	8200	7990	7620	7410	7040	8095	7515	225	2330	500	4820	10	1	44918407	3571	46.22	1.67	12	0.59	172.00	4772.00	18440	20240612	-56.89	6550	20241227	21.37	8160	-2.57	20250107	6960	14.22	20250102	18440	-56.89	20240612	6550	21.37	20241227	0.59	N	001340	500	224 억	839458	N	N	10	N	N
109	20250107	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	300	2	3.86	1914549100	240384	71.78	7780	8160	7700	10110	5450	7780	7964.54	1.87	24844	8200	7990	7620	7410	7040	8095	7515	225	2330	500	4820	10	1	44918407	3629	46.98	1.69	12	0.54	172.00	4772.00	18440	20240612	-56.18	6550	20241227	23.36	8160	-0.98	20250107	6960	16.09	20250102	18440	-56.18	20240612	6550	23.36	20241227	0.59	N	001340	500	224 억	839458	N	N	10	N	N
110	20250107	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	270	2	3.47	1539780370	194052	57.94	7780	8160	7700	10110	5450	7780	7934.89	1.87	15086	8200	7990	7620	7410	7040	8095	7515	225	2330	500	4820	10	1	44918407	3616	46.80	1.69	12	0.43	172.00	4772.00	18440	20240612	-56.34	6550	20241227	22.90	8160	-1.35	20250107	6960	15.66	20250102	18440	-56.34	20240612	6550	22.90	20241227	0.59	N	001340	500	224 억	839458	N	N	10	N	N
111	20250107	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	200	2	2.57	864373330	110382	32.96	7780	8000	7700	10110	5450	7780	7830.75	1.87	-8959	8200	7990	7620	7410	7040	8095	7515	225	2330	500	4820	10	1	44918407	3584	46.40	1.67	12	0.25	172.00	4772.00	18440	20240612	-56.72	6550	20241227	21.83	8000	-0.25	20250107	6960	14.66	20250102	18440	-56.72	20240612	6550	21.83	20241227	0.59	N	001340	500	224 억	839458	N	N	10	N	N
112	20250107	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	0	3	0.00	363284000	46787	13.97	7780	7850	7700	10110	5450	7780	7764.64	1.87	-6123	8200	7990	7620	7410	7040	8095	7515	225	2330	500	4820	10	1	44918407	3495	45.23	1.63	12	0.10	172.00	4772.00	18440	20240612	-57.81	6550	20241227	18.78	7850	-0.89	20250107	6960	11.78	20250102	18440	-57.81	20240612	6550	18.78	20241227	0.59	N	001340	500	224 억	839458	N	N	10	N	N
113	20250107	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	10	2	0.13	7877640	1014	0.30	7780	7790	7730	10110	5450	7780	7768.88	1.87	-428	8200	7990	7620	7410	7040	8095	7515	225	2330	500	4820	10	1	44918407	3499	45.29	1.63	12	0.00	172.00	4772.00	18440	20240612	-57.75	6550	20241227	18.93	7830	-0.51	20250106	6960	11.93	20250102	18440	-57.75	20240612	6550	18.93	20241227	0.59	N	001340	500	224 억	839458	N	N	10	N	N
114	20250106	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	380	2	5.14	2543319970	333147	155.25	7450	7830	7250	9620	5180	7400	7633.83	1.88	-4623	7726	7562	7286	7122	6846	7645	7205	225	2220	500	4580	10	1	44918407	3495	45.23	1.63	12	0.74	172.00	4772.00	18440	20240612	-57.81	6550	20241227	18.78	7830	-0.64	20250106	6960	11.78	20250102	18440	-57.81	20240612	6550	18.78	20241227	0.56	N	001340	500	224 억	844914	N	N	10	N	N
115	20250106	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	280	2	3.78	2091401030	274956	128.13	7450	7830	7250	9620	5180	7400	7606.31	1.88	-17720	7726	7562	7286	7122	6846	7645	7205	225	2220	500	4580	10	1	44918407	3450	44.65	1.61	12	0.61	172.00	4772.00	18440	20240612	-58.35	6550	20241227	17.25	7830	-1.92	20250106	6960	10.34	20250102	18440	-58.35	20240612	6550	17.25	20241227	0.56	N	001340	500	224 억	844914	N	N	769	N	N
116	20250106	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	230	2	3.11	1981076810	260551	121.42	7450	7830	7250	9620	5180	7400	7603.41	1.88	-13870	7726	7562	7286	7122	6846	7645	7205	225	2220	500	4580	10	1	44918407	3427	44.36	1.60	12	0.58	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	7830	-2.55	20250106	6960	9.63	20250102	18440	-58.62	20240612	6550	16.49	20241227	0.56	N	001340	500	224 억	844914	N	N	769	N	N
117	20250106	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	250	2	3.38	1896265630	249434	116.24	7450	7830	7250	9620	5180	7400	7602.27	1.88	-14011	7726	7562	7286	7122	6846	7645	7205	225	2220	500	4580	10	1	44918407	3436	44.48	1.60	12	0.56	172.00	4772.00	18440	20240612	-58.51	6550	20241227	16.79	7830	-2.30	20250106	6960	9.91	20250102	18440	-58.51	20240612	6550	16.79	20241227	0.56	N	001340	500	224 억	844914	N	N	769	N	N
118	20250106	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	300	2	4.05	1831214760	240942	112.28	7450	7830	7250	9620	5180	7400	7600.23	1.88	-16324	7726	7562	7286	7122	6846	7645	7205	225	2220	500	4580	10	1	44918407	3459	44.77	1.61	12	0.54	172.00	4772.00	18440	20240612	-58.24	6550	20241227	17.56	7830	-1.66	20250106	6960	10.63	20250102	18440	-58.24	20240612	6550	17.56	20241227	0.56	N	001340	500	224 억	844914	N	N	769	N	N
119	20250106	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	230	2	3.11	1675501620	220694	102.85	7450	7830	7250	9620	5180	7400	7591.97	1.88	-19629	7726	7562	7286	7122	6846	7645	7205	225	2220	500	4580	10	1	44918407	3427	44.36	1.60	12	0.49	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	7830	-2.55	20250106	6960	9.63	20250102	18440	-58.62	20240612	6550	16.49	20241227	0.56	N	001340	500	224 억	844914	N	N	769	N	N
120	20250106	100115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	230	2	3.11	1437138410	189484	88.30	7450	7830	7250	9620	5180	7400	7584.48	1.88	-5674	7726	7562	7286	7122	6846	7645	7205	225	2220	500	4580	10	1	44918407	3427	44.36	1.60	12	0.42	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	7830	-2.55	20250106	6960	9.63	20250102	18440	-58.62	20240612	6550	16.49	20241227	0.56	N	001340	500	224 억	844914	N	N	769	N	N
121	20250106	090115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	60	2	0.81	16483730	2215	1.03	7450	7460	7420	9620	5180	7400	7441.86	1.88	-1836	7726	7562	7286	7122	6846	7645	7205	225	2220	500	4580	10	1	44918407	3351	43.37	1.56	12	0.00	172.00	4772.00	18440	20240612	-59.54	6550	20241227	13.89	7460	0.00	20250106	6960	7.18	20250102	18440	-59.54	20240612	6550	13.89	20241227	0.56	N	001340	500	224 억	844914	N	N	769	N	N
122	20250103	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	360	2	5.11	1571849290	213999	195.61	7010	7450	7010	9150	4930	7040	7345.37	1.77	52072	7280	7160	7060	6940	6840	7110	6890	225	2110	500	4360	10	1	44918407	3324	43.02	1.55	12	0.48	172.00	4772.00	18440	20240612	-59.87	6550	20241227	12.98	7450	-0.67	20250103	6960	6.32	20250102	18440	-59.87	20240612	6550	12.98	20241227	0.55	N	001340	500	224 억	796597	N	N	769	N	N
123	20250103	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	340	2	4.83	1489090270	202796	185.37	7010	7450	7010	9150	4930	7040	7343.07	1.77	52606	7280	7160	7060	6940	6840	7110	6890	225	2110	500	4360	10	1	44918407	3315	42.91	1.55	12	0.45	172.00	4772.00	18440	20240612	-59.98	6550	20241227	12.67	7450	-0.94	20250103	6960	6.03	20250102	18440	-59.98	20240612	6550	12.67	20241227	0.55	N	001340	500	224 억	796597	N	N	0	N	N
124	20250103	140115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	360	2	5.11	1415841000	192865	176.29	7010	7450	7010	9150	4930	7040	7341.38	1.77	51490	7280	7160	7060	6940	6840	7110	6890	225	2110	500	4360	10	1	44918407	3324	43.02	1.55	12	0.43	172.00	4772.00	18440	20240612	-59.87	6550	20241227	12.98	7450	-0.67	20250103	6960	6.32	20250102	18440	-59.87	20240612	6550	12.98	20241227	0.55	N	001340	500	224 억	796597	N	N	0	N	N
125	20250103	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	400	2	5.68	1253938420	170958	156.27	7010	7450	7010	9150	4930	7040	7335.08	1.77	49527	7280	7160	7060	6940	6840	7110	6890	225	2110	500	4360	10	1	44918407	3342	43.26	1.56	12	0.38	172.00	4772.00	18440	20240612	-59.65	6550	20241227	13.59	7450	-0.13	20250103	6960	6.90	20250102	18440	-59.65	20240612	6550	13.59	20241227	0.55	N	001340	500	224 억	796597	N	N	0	N	N
126	20250103	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	340	2	4.83	962861660	131720	120.40	7010	7430	7010	9150	4930	7040	7310.28	1.77	39938	7280	7160	7060	6940	6840	7110	6890	225	2110	500	4360	10	1	44918407	3315	42.91	1.55	12	0.29	172.00	4772.00	18440	20240612	-59.98	6550	20241227	12.67	7430	-0.67	20250103	6960	6.03	20250102	18440	-59.98	20240612	6550	12.67	20241227	0.55	N	001340	500	224 억	796597	N	N	0	N	N
127	20250103	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	290	2	4.12	839032220	114871	105.00	7010	7430	7010	9150	4930	7040	7304.54	1.77	34904	7280	7160	7060	6940	6840	7110	6890	225	2110	500	4360	10	1	44918407	3293	42.62	1.54	12	0.26	172.00	4772.00	18440	20240612	-60.25	6550	20241227	11.91	7430	-1.35	20250103	6960	5.32	20250102	18440	-60.25	20240612	6550	11.91	20241227	0.55	N	001340	500	224 억	796597	N	N	0	N	N
128	20250103	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7270	230	2	3.27	689411180	94387	86.28	7010	7430	7010	9150	4930	7040	7304.59	1.77	27741	7280	7160	7060	6940	6840	7110	6890	225	2110	500	4360	10	1	44918407	3266	42.27	1.52	12	0.21	172.00	4772.00	18440	20240612	-60.57	6550	20241227	10.99	7430	-2.15	20250103	6960	4.45	20250102	18440	-60.57	20240612	6550	10.99	20241227	0.55	N	001340	500	224 억	796597	N	N	0	N	N
129	20250103	090116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-10	5	-0.14	2803400	399	0.36	7010	7050	7010	9150	4930	7040	7014.73	1.77	-74	7280	7160	7060	6940	6840	7110	6890	225	2110	500	4360	10	1	44918407	3158	40.87	1.47	12	0.00	172.00	4772.00	18440	20240612	-61.88	6550	20241227	7.33	7180	-2.09	20250102	6960	1.01	20250102	18440	-61.88	20240612	6550	7.33	20241227	0.55	N	001340	500	224 억	796597	N	N	0	N	N
130	20250102	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-90	5	-1.26	765123090	108350	65.07	7110	7180	6960	9260	5000	7130	7061.56	1.80	-13065	7490	7310	7030	6850	6570	7400	6940	225	2130	500	4420	10	1	44918407	3162	40.93	1.48	12	0.24	172.00	4772.00	18440	20240612	-61.82	6550	20241227	7.48	7180	-1.95	20250102	6960	1.15	20250102	18440	-61.82	20240612	6550	7.48	20241227	0.57	N	001340	500	224 억	810414	N	N	0	N	N
131	20250102	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-30	5	-0.42	606802790	85775	51.52	7110	7180	6990	9260	5000	7130	7074.32	1.80	-13351	7490	7310	7030	6850	6570	7400	6940	225	2130	500	4420	10	1	44918407	3189	41.28	1.49	12	0.19	172.00	4772.00	18440	20240612	-61.50	6550	20241227	8.40	7180	-1.11	20250102	6990	1.57	20250102	18440	-61.50	20240612	6550	8.40	20241227	0.57	N	001340	500	224 억	810414	N	N	0	N	N
132	20250102	140115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-100	5	-1.40	513802090	72572	43.59	7110	7180	6990	9260	5000	7130	7079.86	1.80	-14930	7490	7310	7030	6850	6570	7400	6940	225	2130	500	4420	10	1	44918407	3158	40.87	1.47	12	0.16	172.00	4772.00	18440	20240612	-61.88	6550	20241227	7.33	7180	-2.09	20250102	6990	0.57	20250102	18440	-61.88	20240612	6550	7.33	20241227	0.57	N	001340	500	224 억	810414	N	N	0	N	N
133	20250102	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-70	5	-0.98	475315570	67097	40.30	7110	7180	6990	9260	5000	7130	7083.97	1.80	-13467	7490	7310	7030	6850	6570	7400	6940	225	2130	500	4420	10	1	44918407	3171	41.05	1.48	12	0.15	172.00	4772.00	18440	20240612	-61.71	6550	20241227	7.79	7180	-1.67	20250102	6990	1.00	20250102	18440	-61.71	20240612	6550	7.79	20241227	0.57	N	001340	500	224 억	810414	N	N	0	N	N
134	20250102	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	0	3	0.00	393446910	55499	33.33	7110	7180	6990	9260	5000	7130	7089.22	1.80	-11664	7490	7310	7030	6850	6570	7400	6940	225	2130	500	4420	10	1	44918407	3203	41.45	1.49	12	0.12	172.00	4772.00	18440	20240612	-61.33	6550	20241227	8.85	7180	-0.70	20250102	6990	2.00	20250102	18440	-61.33	20240612	6550	8.85	20241227	0.57	N	001340	500	224 억	810414	N	N	0	N	N
135	20250102	110115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-40	5	-0.56	237524110	33401	20.06	7110	7180	7050	9260	5000	7130	7111.26	1.80	-14739	7490	7310	7030	6850	6570	7400	6940	225	2130	500	4420	10	1	44918407	3185	41.22	1.49	12	0.07	172.00	4772.00	18440	20240612	-61.55	6550	20241227	8.24	7180	-1.25	20250102	7050	0.57	20250102	18440	-61.55	20240612	6550	8.24	20241227	0.57	N	001340	500	224 억	810414	N	N	0	N	N
136	20250102	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-30	5	-0.42	20856400	2933	1.76	7110	7130	7100	9260	5000	7130	7110.61	1.80	-431	7490	7310	7030	6850	6570	7400	6940	225	2130	500	4420	10	1	44918407	3189	41.28	1.49	12	0.01	172.00	4772.00	18440	20240612	-61.50	6550	20241227	8.40	7130	-0.42	20250102	7100	0.00	20250102	18440	-61.50	20240612	6550	8.40	20241227	0.57	N	001340	500	224 억	810414	N	N	0	N	N
137	20250102	090115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	0	3	0.00	0	0	0.00	0	0	0	9260	5000	7130	0.00	1.80	0	7490	7310	7030	6850	6570	7400	6940	225	2130	500	4420	10	1	44918407	3203	41.45	1.49	12	0.00	172.00	4772.00	18440	20240612	-61.33	6550	20241227	8.85	0	0.00	0	0	0.00	0	18440	-61.33	20240612	6550	8.85	20241227	0.57	N	001340	500	224 억	810414	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History