KissMeData/003350/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46250	-250	5	-0.54	1106818500	23796	56.50	46500	47100	45900	60400	32550	46500	46515.72	2.88	1918	48466	47482	46816	45832	45166	47150	45500	23	13900	500	28830	50	1	4532000	2096	28.78	3.88	12	0.53	1607.00	11934.00	89400	20240903	-48.27	22450	20240131	106.01	55300	-16.37	20250106	45900	0.76	20250124	89400	-48.27	20240903	22450	106.01	20240131	2.91	N	003350	500	22 억	130392	N	N	0	N	N
3	20250124	150146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46250	-250	5	-0.54	958126800	20583	48.87	46500	47100	45900	60400	32550	46500	46549.42	2.88	2134	48466	47482	46816	45832	45166	47150	45500	23	13900	500	28830	50	1	4532000	2096	28.78	3.88	12	0.45	1607.00	11934.00	89400	20240903	-48.27	22450	20240131	106.01	55300	-16.37	20250106	45900	0.76	20250124	89400	-48.27	20240903	22450	106.01	20240131	2.91	N	003350	500	22 억	130392	N	N	0	N	N
4	20250124	140146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46450	-50	5	-0.11	843616950	18117	43.02	46500	47100	45900	60400	32550	46500	46564.94	2.88	1986	48466	47482	46816	45832	45166	47150	45500	23	13900	500	28830	50	1	4532000	2105	28.90	3.89	12	0.40	1607.00	11934.00	89400	20240903	-48.04	22450	20240131	106.90	55300	-16.00	20250106	45900	1.20	20250124	89400	-48.04	20240903	22450	106.90	20240131	2.91	N	003350	500	22 억	130392	N	N	0	N	N
5	20250124	130146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46800	300	2	0.65	766196100	16454	39.07	46500	47100	45900	60400	32550	46500	46565.95	2.88	2084	48466	47482	46816	45832	45166	47150	45500	23	13900	500	28830	50	1	4532000	2121	29.12	3.92	12	0.36	1607.00	11934.00	89400	20240903	-47.65	22450	20240131	108.46	55300	-15.37	20250106	45900	1.96	20250124	89400	-47.65	20240903	22450	108.46	20240131	2.91	N	003350	500	22 억	130392	N	N	0	N	N
6	20250124	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47000	500	2	1.08	675001100	14511	34.46	46500	47100	45900	60400	32550	46500	46516.51	2.88	2478	48466	47482	46816	45832	45166	47150	45500	23	13900	500	28830	50	1	4532000	2130	29.25	3.94	12	0.32	1607.00	11934.00	89400	20240903	-47.43	22450	20240131	109.35	55300	-15.01	20250106	45900	2.40	20250124	89400	-47.43	20240903	22450	109.35	20240131	2.91	N	003350	500	22 억	130392	N	N	0	N	N
7	20250124	110147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46850	350	2	0.75	602501150	12967	30.79	46500	47100	45900	60400	32550	46500	46464.19	2.88	1977	48466	47482	46816	45832	45166	47150	45500	23	13900	500	28830	50	1	4532000	2123	29.15	3.93	12	0.29	1607.00	11934.00	89400	20240903	-47.60	22450	20240131	108.69	55300	-15.28	20250106	45900	2.07	20250124	89400	-47.60	20240903	22450	108.69	20240131	2.91	N	003350	500	22 억	130392	N	N	0	N	N
8	20250124	100147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46700	200	2	0.43	472198600	10187	24.19	46500	47100	45900	60400	32550	46500	46353.06	2.88	1924	48466	47482	46816	45832	45166	47150	45500	23	13900	500	28830	50	1	4532000	2116	29.06	3.91	12	0.22	1607.00	11934.00	89400	20240903	-47.76	22450	20240131	108.02	55300	-15.55	20250106	45900	1.74	20250124	89400	-47.76	20240903	22450	108.02	20240131	2.91	N	003350	500	22 억	130392	N	N	0	N	N
9	20250124	090146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46700	200	2	0.43	32690500	701	1.66	46500	46950	46500	60400	32550	46500	46634.09	2.88	47	48466	47482	46816	45832	45166	47150	45500	23	13900	500	28830	50	1	4532000	2116	29.06	3.91	12	0.02	1607.00	11934.00	89400	20240903	-47.76	22450	20240131	108.02	55300	-15.55	20250106	46150	1.19	20250123	89400	-47.76	20240903	22450	108.02	20240131	2.91	N	003350	500	22 억	130392	N	N	0	N	N
10	20250123	160147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46500	-1050	5	-2.21	1958678650	42006	96.13	47750	47800	46150	61800	33300	47550	46628.78	2.92	410	48983	48266	47633	46916	46283	47950	46600	23	14250	500	29480	50	1	4532000	2107	28.94	3.90	12	0.93	1607.00	11934.00	89400	20240903	-47.99	22450	20240131	107.13	55300	-15.91	20250106	46150	0.76	20250123	89400	-47.99	20240903	22450	107.13	20240131	2.86	N	003350	500	22 억	132294	N	N	2	N	N
11	20250123	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46550	-1000	5	-2.10	1814283150	38903	89.02	47750	47800	46150	61800	33300	47550	46636.07	2.92	344	48983	48266	47633	46916	46283	47950	46600	23	14250	500	29480	50	1	4532000	2110	28.97	3.90	12	0.86	1607.00	11934.00	89400	20240903	-47.93	22450	20240131	107.35	55300	-15.82	20250106	46150	0.87	20250123	89400	-47.93	20240903	22450	107.35	20240131	2.86	N	003350	500	22 억	132294	N	N	2	N	N
12	20250123	140146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46650	-900	5	-1.89	1682834700	36084	82.57	47750	47800	46150	61800	33300	47550	46636.59	2.92	121	48983	48266	47633	46916	46283	47950	46600	23	14250	500	29480	50	1	4532000	2114	29.03	3.91	12	0.80	1607.00	11934.00	89400	20240903	-47.82	22450	20240131	107.80	55300	-15.64	20250106	46150	1.08	20250123	89400	-47.82	20240903	22450	107.80	20240131	2.86	N	003350	500	22 억	132294	N	N	2	N	N
13	20250123	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46500	-1050	5	-2.21	1550552300	33243	76.07	47750	47800	46150	61800	33300	47550	46642.97	2.92	-194	48983	48266	47633	46916	46283	47950	46600	23	14250	500	29480	50	1	4532000	2107	28.94	3.90	12	0.73	1607.00	11934.00	89400	20240903	-47.99	22450	20240131	107.13	55300	-15.91	20250106	46150	0.76	20250123	89400	-47.99	20240903	22450	107.13	20240131	2.86	N	003350	500	22 억	132294	N	N	2	N	N
14	20250123	120146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46250	-1300	5	-2.73	1406090450	30128	68.94	47750	47800	46150	61800	33300	47550	46670.55	2.92	-2328	48983	48266	47633	46916	46283	47950	46600	23	14250	500	29480	50	1	4532000	2096	28.78	3.88	12	0.66	1607.00	11934.00	89400	20240903	-48.27	22450	20240131	106.01	55300	-16.37	20250106	46150	0.22	20250123	89400	-48.27	20240903	22450	106.01	20240131	2.86	N	003350	500	22 억	132294	N	N	2	N	N
15	20250123	110146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46250	-1300	5	-2.73	1312343150	28104	64.31	47750	47800	46200	61800	33300	47550	46695.96	2.92	-3051	48983	48266	47633	46916	46283	47950	46600	23	14250	500	29480	50	1	4532000	2096	28.78	3.88	12	0.62	1607.00	11934.00	89400	20240903	-48.27	22450	20240131	106.01	55300	-16.37	20250106	46200	0.11	20250123	89400	-48.27	20240903	22450	106.01	20240131	2.86	N	003350	500	22 억	132294	N	N	2	N	N
16	20250123	100146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46500	-1050	5	-2.21	778248900	16586	37.96	47750	47800	46450	61800	33300	47550	46922.04	2.92	-4943	48983	48266	47633	46916	46283	47950	46600	23	14250	500	29480	50	1	4532000	2107	28.94	3.90	12	0.37	1607.00	11934.00	89400	20240903	-47.99	22450	20240131	107.13	55300	-15.91	20250106	46450	0.11	20250123	89400	-47.99	20240903	22450	107.13	20240131	2.86	N	003350	500	22 억	132294	N	N	2	N	N
17	20250123	090145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47800	250	2	0.53	80185000	1682	3.85	47750	47800	47400	61800	33300	47550	47672.41	2.92	-1341	48983	48266	47633	46916	46283	47950	46600	23	14250	500	29480	50	1	4532000	2166	29.74	4.01	12	0.04	1607.00	11934.00	89400	20240903	-46.53	22450	20240131	112.92	55300	-13.56	20250106	47000	1.70	20250122	89400	-46.53	20240903	22450	112.92	20240131	2.86	N	003350	500	22 억	132294	N	N	2	N	N
18	20250122	160145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47550	-50	5	-0.11	2042743950	42892	64.51	47700	48350	47000	61800	33350	47600	47625.48	2.76	7230	50533	49066	48133	46666	45733	48600	46200	23	14200	500	29510	50	1	4532000	2155	29.59	3.98	12	0.95	1607.00	11934.00	89400	20240903	-46.81	22450	20240131	111.80	55300	-14.01	20250106	47000	1.17	20250122	89400	-46.81	20240903	22450	111.80	20240131	2.87	N	003350	500	22 억	125180	N	N	2	N	N
19	20250122	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47600	0	3	0.00	1899025400	39868	59.96	47700	48350	47000	61800	33350	47600	47632.82	2.76	7455	50533	49066	48133	46666	45733	48600	46200	23	14200	500	29510	50	1	4532000	2157	29.62	3.99	12	0.88	1607.00	11934.00	89400	20240903	-46.76	22450	20240131	112.03	55300	-13.92	20250106	47000	1.28	20250122	89400	-46.76	20240903	22450	112.03	20240131	2.87	N	003350	500	22 억	125180	N	N	0	N	N
20	20250122	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47750	150	2	0.32	1485154150	31178	46.89	47700	48350	47000	61800	33350	47600	47634.68	2.76	5684	50533	49066	48133	46666	45733	48600	46200	23	14200	500	29510	50	1	4532000	2164	29.71	4.00	12	0.69	1607.00	11934.00	89400	20240903	-46.59	22450	20240131	112.69	55300	-13.65	20250106	47000	1.60	20250122	89400	-46.59	20240903	22450	112.69	20240131	2.87	N	003350	500	22 억	125180	N	N	0	N	N
21	20250122	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	250	2	0.53	1270467300	26689	40.14	47700	48350	47000	61800	33350	47600	47602.66	2.76	3674	50533	49066	48133	46666	45733	48600	46200	23	14200	500	29510	50	1	4532000	2169	29.78	4.01	12	0.59	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	55300	-13.47	20250106	47000	1.81	20250122	89400	-46.48	20240903	22450	113.14	20240131	2.87	N	003350	500	22 억	125180	N	N	0	N	N
22	20250122	120144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47550	-50	5	-0.11	1031931500	21701	32.64	47700	48350	47000	61800	33350	47600	47552.26	2.76	819	50533	49066	48133	46666	45733	48600	46200	23	14200	500	29510	50	1	4532000	2155	29.59	3.98	12	0.48	1607.00	11934.00	89400	20240903	-46.81	22450	20240131	111.80	55300	-14.01	20250106	47000	1.17	20250122	89400	-46.81	20240903	22450	111.80	20240131	2.87	N	003350	500	22 억	125180	N	N	0	N	N
23	20250122	110145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47650	50	2	0.11	851251650	17901	26.92	47700	48350	47000	61800	33350	47600	47553.30	2.76	3	50533	49066	48133	46666	45733	48600	46200	23	14200	500	29510	50	1	4532000	2159	29.65	3.99	12	0.39	1607.00	11934.00	89400	20240903	-46.70	22450	20240131	112.25	55300	-13.83	20250106	47000	1.38	20250122	89400	-46.70	20240903	22450	112.25	20240131	2.87	N	003350	500	22 억	125180	N	N	0	N	N
24	20250122	100145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-100	5	-0.21	655594150	13790	20.74	47700	48350	47000	61800	33350	47600	47541.27	2.76	-86	50533	49066	48133	46666	45733	48600	46200	23	14200	500	29510	50	1	4532000	2153	29.56	3.98	12	0.30	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	55300	-14.10	20250106	47000	1.06	20250122	89400	-46.87	20240903	22450	111.58	20240131	2.87	N	003350	500	22 억	125180	N	N	0	N	N
25	20250122	090145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47300	-300	5	-0.63	46419150	975	1.47	47700	47700	47300	61800	33350	47600	47609.38	2.76	-437	50533	49066	48133	46666	45733	48600	46200	23	14200	500	29510	50	1	4532000	2144	29.43	3.96	12	0.02	1607.00	11934.00	89400	20240903	-47.09	22450	20240131	110.69	55300	-14.47	20250106	47200	0.21	20250121	89400	-47.09	20240903	22450	110.69	20240131	2.87	N	003350	500	22 억	125180	N	N	0	N	N
26	20250121	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47600	-250	5	-0.52	3176660500	66037	224.91	47900	49600	47200	62200	33500	47850	48105.77	2.79	-1234	49016	48432	47866	47282	46716	48150	47000	23	14350	500	29660	50	1	4532000	2157	29.62	3.99	12	1.46	1607.00	11934.00	89400	20240903	-46.76	22450	20240131	112.03	55300	-13.92	20250106	47200	0.85	20250121	89400	-46.76	20240903	22450	112.03	20240131	2.73	N	003350	500	22 억	126450	N	N	0	N	N
27	20250121	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47550	-300	5	-0.63	2956322450	61405	209.14	47900	49600	47200	62200	33500	47850	48144.65	2.79	-2376	49016	48432	47866	47282	46716	48150	47000	23	14350	500	29660	50	1	4532000	2155	29.59	3.98	12	1.35	1607.00	11934.00	89400	20240903	-46.81	22450	20240131	111.80	55300	-14.01	20250106	47200	0.74	20250121	89400	-46.81	20240903	22450	111.80	20240131	2.73	N	003350	500	22 억	126450	N	N	0	N	N
28	20250121	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47600	-250	5	-0.52	2755964600	57192	194.79	47900	49600	47200	62200	33500	47850	48187.94	2.79	-2088	49016	48432	47866	47282	46716	48150	47000	23	14350	500	29660	50	1	4532000	2157	29.62	3.99	12	1.26	1607.00	11934.00	89400	20240903	-46.76	22450	20240131	112.03	55300	-13.92	20250106	47200	0.85	20250121	89400	-46.76	20240903	22450	112.03	20240131	2.73	N	003350	500	22 억	126450	N	N	0	N	N
29	20250121	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47800	-50	5	-0.10	2588473200	53675	182.81	47900	49600	47200	62200	33500	47850	48224.93	2.79	-2839	49016	48432	47866	47282	46716	48150	47000	23	14350	500	29660	50	1	4532000	2166	29.74	4.01	12	1.18	1607.00	11934.00	89400	20240903	-46.53	22450	20240131	112.92	55300	-13.56	20250106	47200	1.27	20250121	89400	-46.53	20240903	22450	112.92	20240131	2.73	N	003350	500	22 억	126450	N	N	0	N	N
30	20250121	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47900	50	2	0.10	2434634750	50456	171.85	47900	49600	47200	62200	33500	47850	48252.63	2.79	-2641	49016	48432	47866	47282	46716	48150	47000	23	14350	500	29660	50	1	4532000	2171	29.81	4.01	12	1.11	1607.00	11934.00	89400	20240903	-46.42	22450	20240131	113.36	55300	-13.38	20250106	47200	1.48	20250121	89400	-46.42	20240903	22450	113.36	20240131	2.73	N	003350	500	22 억	126450	N	N	0	N	N
31	20250121	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-350	5	-0.73	2307191950	47778	162.73	47900	49600	47200	62200	33500	47850	48289.84	2.79	-3310	49016	48432	47866	47282	46716	48150	47000	23	14350	500	29660	50	1	4532000	2153	29.56	3.98	12	1.05	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	55300	-14.10	20250106	47200	0.64	20250121	89400	-46.87	20240903	22450	111.58	20240131	2.73	N	003350	500	22 억	126450	N	N	0	N	N
32	20250121	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47650	-200	5	-0.42	1908291350	39373	134.10	47900	49600	47600	62200	33500	47850	48467.00	2.79	-1348	49016	48432	47866	47282	46716	48150	47000	23	14350	500	29660	50	1	4532000	2159	29.65	3.99	12	0.87	1607.00	11934.00	89400	20240903	-46.70	22450	20240131	112.25	55300	-13.83	20250106	47300	0.74	20250120	89400	-46.70	20240903	22450	112.25	20240131	2.73	N	003350	500	22 억	126450	N	N	0	N	N
33	20250121	090145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48500	650	2	1.36	151733250	3140	10.69	47900	48700	47900	62200	33500	47850	48322.69	2.79	1965	49016	48432	47866	47282	46716	48150	47000	23	14350	500	29660	50	1	4532000	2198	30.18	4.06	12	0.07	1607.00	11934.00	89400	20240903	-45.75	22450	20240131	116.04	55300	-12.30	20250106	47300	2.54	20250120	89400	-45.75	20240903	22450	116.04	20240131	2.73	N	003350	500	22 억	126450	N	N	0	N	N
34	20250120	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-400	5	-0.83	1377341000	28823	50.19	48250	48450	47300	62700	33800	48250	47786.02	2.77	1260	50283	49266	48633	47616	46983	48950	47300	23	14450	500	29910	50	1	4532000	2169	29.78	4.01	12	0.64	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	55300	-13.47	20250106	47300	1.16	20250120	89400	-46.48	20240903	22450	113.14	20240131	2.83	N	003350	500	22 억	125319	N	N	1	N	N
35	20250120	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47750	-500	5	-1.04	1291704450	27033	47.08	48250	48450	47300	62700	33800	48250	47782.50	2.77	1068	50283	49266	48633	47616	46983	48950	47300	23	14450	500	29910	50	1	4532000	2164	29.71	4.00	12	0.60	1607.00	11934.00	89400	20240903	-46.59	22450	20240131	112.69	55300	-13.65	20250106	47300	0.95	20250120	89400	-46.59	20240903	22450	112.69	20240131	2.83	N	003350	500	22 억	125319	N	N	1	N	N
36	20250120	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-550	5	-1.14	1196747550	25044	43.61	48250	48450	47300	62700	33800	48250	47785.80	2.77	435	50283	49266	48633	47616	46983	48950	47300	23	14450	500	29910	50	1	4532000	2162	29.68	4.00	12	0.55	1607.00	11934.00	89400	20240903	-46.64	22450	20240131	112.47	55300	-13.74	20250106	47300	0.85	20250120	89400	-46.64	20240903	22450	112.47	20240131	2.83	N	003350	500	22 억	125319	N	N	1	N	N
37	20250120	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47750	-500	5	-1.04	1088020150	22768	39.65	48250	48450	47300	62700	33800	48250	47787.25	2.77	423	50283	49266	48633	47616	46983	48950	47300	23	14450	500	29910	50	1	4532000	2164	29.71	4.00	12	0.50	1607.00	11934.00	89400	20240903	-46.59	22450	20240131	112.69	55300	-13.65	20250106	47300	0.95	20250120	89400	-46.59	20240903	22450	112.69	20240131	2.83	N	003350	500	22 억	125319	N	N	1	N	N
38	20250120	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-400	5	-0.83	978013450	20468	35.64	48250	48450	47300	62700	33800	48250	47782.56	2.77	-158	50283	49266	48633	47616	46983	48950	47300	23	14450	500	29910	50	1	4532000	2169	29.78	4.01	12	0.45	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	55300	-13.47	20250106	47300	1.16	20250120	89400	-46.48	20240903	22450	113.14	20240131	2.83	N	003350	500	22 억	125319	N	N	1	N	N
39	20250120	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	-150	5	-0.31	862203700	18049	31.43	48250	48450	47300	62700	33800	48250	47770.16	2.77	-187	50283	49266	48633	47616	46983	48950	47300	23	14450	500	29910	50	1	4532000	2180	29.93	4.03	12	0.40	1607.00	11934.00	89400	20240903	-46.20	22450	20240131	114.25	55300	-13.02	20250106	47300	1.69	20250120	89400	-46.20	20240903	22450	114.25	20240131	2.83	N	003350	500	22 억	125319	N	N	1	N	N
40	20250120	100145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47600	-650	5	-1.35	592641750	12411	21.61	48250	48450	47300	62700	33800	48250	47751.33	2.77	-2002	50283	49266	48633	47616	46983	48950	47300	23	14450	500	29910	50	1	4532000	2157	29.62	3.99	12	0.27	1607.00	11934.00	89400	20240903	-46.76	22450	20240131	112.03	55300	-13.92	20250106	47300	0.63	20250120	89400	-46.76	20240903	22450	112.03	20240131	2.83	N	003350	500	22 억	125319	N	N	1	N	N
41	20250120	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48300	50	2	0.10	49464500	1025	1.78	48250	48450	48250	62700	33800	48250	48258.05	2.77	54	50283	49266	48633	47616	46983	48950	47300	23	14450	500	29910	50	1	4532000	2189	30.06	4.05	12	0.02	1607.00	11934.00	89400	20240903	-45.97	22450	20240131	115.14	55300	-12.66	20250106	47650	1.36	20250115	89400	-45.97	20240903	22450	115.14	20240131	2.83	N	003350	500	22 억	125319	N	N	1	N	N
42	20250117	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48250	-1250	5	-2.53	2765931050	57152	60.11	49500	49650	48000	64300	34650	49500	48396.28	2.97	-10575	50700	50100	49150	48550	47600	50400	48850	23	14800	500	30690	50	1	4532000	2187	30.02	4.04	12	1.26	1607.00	11934.00	89400	20240903	-46.03	22450	20240131	114.92	55300	-12.75	20250106	47650	1.26	20250115	89400	-46.03	20240903	22450	114.92	20240131	2.66	N	003350	500	22 억	134756	N	N	1	N	N
43	20250117	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48250	-1250	5	-2.53	2603669150	53790	56.58	49500	49650	48000	64300	34650	49500	48403.93	2.97	-10561	50700	50100	49150	48550	47600	50400	48850	23	14800	500	30690	50	1	4532000	2187	30.02	4.04	12	1.19	1607.00	11934.00	89400	20240903	-46.03	22450	20240131	114.92	55300	-12.75	20250106	47650	1.26	20250115	89400	-46.03	20240903	22450	114.92	20240131	2.66	N	003350	500	22 억	134756	N	N	3	N	N
44	20250117	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48150	-1350	5	-2.73	2161060950	44584	46.89	49500	49650	48100	64300	34650	49500	48471.21	2.97	-8813	50700	50100	49150	48550	47600	50400	48850	23	14800	500	30690	50	1	4532000	2182	29.96	4.03	12	0.98	1607.00	11934.00	89400	20240903	-46.14	22450	20240131	114.48	55300	-12.93	20250106	47650	1.05	20250115	89400	-46.14	20240903	22450	114.48	20240131	2.66	N	003350	500	22 억	134756	N	N	3	N	N
45	20250117	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48200	-1300	5	-2.63	1772995700	36527	38.42	49500	49650	48100	64300	34650	49500	48538.79	2.97	-5627	50700	50100	49150	48550	47600	50400	48850	23	14800	500	30690	50	1	4532000	2184	29.99	4.04	12	0.81	1607.00	11934.00	89400	20240903	-46.09	22450	20240131	114.70	55300	-12.84	20250106	47650	1.15	20250115	89400	-46.09	20240903	22450	114.70	20240131	2.66	N	003350	500	22 억	134756	N	N	3	N	N
46	20250117	120144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48400	-1100	5	-2.22	1623834900	33437	35.17	49500	49650	48100	64300	34650	49500	48563.45	2.97	-5358	50700	50100	49150	48550	47600	50400	48850	23	14800	500	30690	50	1	4532000	2193	30.12	4.06	12	0.74	1607.00	11934.00	89400	20240903	-45.86	22450	20240131	115.59	55300	-12.48	20250106	47650	1.57	20250115	89400	-45.86	20240903	22450	115.59	20240131	2.66	N	003350	500	22 억	134756	N	N	3	N	N
47	20250117	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	-1400	5	-2.83	1419993200	29211	30.72	49500	49650	48100	64300	34650	49500	48610.98	2.97	-5317	50700	50100	49150	48550	47600	50400	48850	23	14800	500	30690	50	1	4532000	2180	29.93	4.03	12	0.64	1607.00	11934.00	89400	20240903	-46.20	22450	20240131	114.25	55300	-13.02	20250106	47650	0.94	20250115	89400	-46.20	20240903	22450	114.25	20240131	2.66	N	003350	500	22 억	134756	N	N	3	N	N
48	20250117	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48600	-900	5	-1.82	951415000	19507	20.52	49500	49650	48400	64300	34650	49500	48772.26	2.97	-2458	50700	50100	49150	48550	47600	50400	48850	23	14800	500	30690	50	1	4532000	2203	30.24	4.07	12	0.43	1607.00	11934.00	89400	20240903	-45.64	22450	20240131	116.48	55300	-12.12	20250106	47650	1.99	20250115	89400	-45.64	20240903	22450	116.48	20240131	2.66	N	003350	500	22 억	134756	N	N	3	N	N
49	20250117	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49100	-400	5	-0.81	120000750	2433	2.56	49500	49650	49100	64300	34650	49500	49320.66	2.97	-1226	50700	50100	49150	48550	47600	50400	48850	23	14800	500	30690	50	1	4532000	2225	30.55	4.11	12	0.05	1607.00	11934.00	89400	20240903	-45.08	22450	20240131	118.71	55300	-11.21	20250106	47650	3.04	20250115	89400	-45.08	20240903	22450	118.71	20240131	2.66	N	003350	500	22 억	134756	N	N	3	N	N
50	20250116	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49500	1650	2	3.45	4617830500	94485	121.39	48400	49750	48200	62200	33500	47850	48871.51	2.33	27231	50850	49350	48500	47000	46150	48925	46575	23	14350	500	29660	50	1	4532000	2243	30.80	4.15	12	2.08	1607.00	11934.00	89400	20240903	-44.63	22450	20240131	120.49	55300	-10.49	20250106	47650	3.88	20250115	89400	-44.63	20240903	22450	120.49	20240131	2.58	N	003350	500	22 억	105810	N	N	3	N	N
51	20250116	150139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49350	1500	2	3.13	3938787700	80771	103.77	48400	49500	48200	62200	33500	47850	48764.87	2.33	21383	50850	49350	48500	47000	46150	48925	46575	23	14350	500	29660	50	1	4532000	2237	30.71	4.14	12	1.78	1607.00	11934.00	89400	20240903	-44.80	22450	20240131	119.82	55300	-10.76	20250106	47650	3.57	20250115	89400	-44.80	20240903	22450	119.82	20240131	2.58	N	003350	500	22 억	105810	N	N	0	N	N
52	20250116	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48400	550	2	1.15	2959190300	60771	78.07	48400	49300	48200	62200	33500	47850	48694.12	2.33	10901	50850	49350	48500	47000	46150	48925	46575	23	14350	500	29660	50	1	4532000	2193	30.12	4.06	12	1.34	1607.00	11934.00	89400	20240903	-45.86	22450	20240131	115.59	55300	-12.48	20250106	47650	1.57	20250115	89400	-45.86	20240903	22450	115.59	20240131	2.58	N	003350	500	22 억	105810	N	N	0	N	N
53	20250116	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48550	700	2	1.46	2583215200	53005	68.10	48400	49300	48200	62200	33500	47850	48735.31	2.33	9121	50850	49350	48500	47000	46150	48925	46575	23	14350	500	29660	50	1	4532000	2200	30.21	4.07	12	1.17	1607.00	11934.00	89400	20240903	-45.69	22450	20240131	116.26	55300	-12.21	20250106	47650	1.89	20250115	89400	-45.69	20240903	22450	116.26	20240131	2.58	N	003350	500	22 억	105810	N	N	0	N	N
54	20250116	120144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48500	650	2	1.36	2265017050	46450	59.67	48400	49300	48200	62200	33500	47850	48762.48	2.33	6827	50850	49350	48500	47000	46150	48925	46575	23	14350	500	29660	50	1	4532000	2198	30.18	4.06	12	1.02	1607.00	11934.00	89400	20240903	-45.75	22450	20240131	116.04	55300	-12.30	20250106	47650	1.78	20250115	89400	-45.75	20240903	22450	116.04	20240131	2.58	N	003350	500	22 억	105810	N	N	0	N	N
55	20250116	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48500	650	2	1.36	1899537600	38906	49.98	48400	49300	48200	62200	33500	47850	48823.77	2.33	6373	50850	49350	48500	47000	46150	48925	46575	23	14350	500	29660	50	1	4532000	2198	30.18	4.06	12	0.86	1607.00	11934.00	89400	20240903	-45.75	22450	20240131	116.04	55300	-12.30	20250106	47650	1.78	20250115	89400	-45.75	20240903	22450	116.04	20240131	2.58	N	003350	500	22 억	105810	N	N	0	N	N
56	20250116	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48800	950	2	1.99	1473799200	30149	38.73	48400	49300	48200	62200	33500	47850	48883.85	2.33	7964	50850	49350	48500	47000	46150	48925	46575	23	14350	500	29660	50	1	4532000	2212	30.37	4.09	12	0.67	1607.00	11934.00	89400	20240903	-45.41	22450	20240131	117.37	55300	-11.75	20250106	47650	2.41	20250115	89400	-45.41	20240903	22450	117.37	20240131	2.58	N	003350	500	22 억	105810	N	N	0	N	N
57	20250116	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48600	750	2	1.57	107194600	2212	2.84	48400	48600	48200	62200	33500	47850	48460.49	2.33	1178	50850	49350	48500	47000	46150	48925	46575	23	14350	500	29660	50	1	4532000	2203	30.24	4.07	12	0.05	1607.00	11934.00	89400	20240903	-45.64	22450	20240131	116.48	55300	-12.12	20250106	47650	1.99	20250115	89400	-45.64	20240903	22450	116.48	20240131	2.58	N	003350	500	22 억	105810	N	N	0	N	N
58	20250115	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-1750	5	-3.53	3755570550	77615	107.69	50000	50000	47650	64400	34750	49600	48387.15	2.32	-7877	52100	50850	50050	48800	48000	50450	48400	23	14800	500	30750	50	1	4532000	2169	29.78	4.01	12	1.71	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	55300	-13.47	20250106	47650	0.42	20250115	89400	-46.48	20240903	22450	113.14	20240131	2.54	N	003350	500	22 억	105143	N	N	5	N	N
59	20250115	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-1900	5	-3.83	3496948650	72203	100.18	50000	50000	47650	64400	34750	49600	48432.02	2.32	-8198	52100	50850	50050	48800	48000	50450	48400	23	14800	500	30750	50	1	4532000	2162	29.68	4.00	12	1.59	1607.00	11934.00	89400	20240903	-46.64	22450	20240131	112.47	55300	-13.74	20250106	47650	0.10	20250115	89400	-46.64	20240903	22450	112.47	20240131	2.54	N	003350	500	22 억	105143	N	N	5	N	N
60	20250115	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48000	-1600	5	-3.23	3081856700	63509	88.12	50000	50000	47650	64400	34750	49600	48526.13	2.32	-8332	52100	50850	50050	48800	48000	50450	48400	23	14800	500	30750	50	1	4532000	2175	29.87	4.02	12	1.40	1607.00	11934.00	89400	20240903	-46.31	22450	20240131	113.81	55300	-13.20	20250106	47650	0.73	20250115	89400	-46.31	20240903	22450	113.81	20240131	2.54	N	003350	500	22 억	105143	N	N	5	N	N
61	20250115	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-1900	5	-3.83	2522202800	51832	71.91	50000	50000	47650	64400	34750	49600	48660.93	2.32	-9018	52100	50850	50050	48800	48000	50450	48400	23	14800	500	30750	50	1	4532000	2162	29.68	4.00	12	1.14	1607.00	11934.00	89400	20240903	-46.64	22450	20240131	112.47	55300	-13.74	20250106	47650	0.10	20250115	89400	-46.64	20240903	22450	112.47	20240131	2.54	N	003350	500	22 억	105143	N	N	5	N	N
62	20250115	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47900	-1700	5	-3.43	2075583250	42491	58.95	50000	50000	47900	64400	34750	49600	48847.42	2.32	-7275	52100	50850	50050	48800	48000	50450	48400	23	14800	500	30750	50	1	4532000	2171	29.81	4.01	12	0.94	1607.00	11934.00	89400	20240903	-46.42	22450	20240131	113.36	55300	-13.38	20250106	47900	0.00	20250115	89400	-46.42	20240903	22450	113.36	20240131	2.54	N	003350	500	22 억	105143	N	N	5	N	N
63	20250115	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48500	-1100	5	-2.22	1356423800	27581	38.27	50000	50000	48400	64400	34750	49600	49179.49	2.32	-6551	52100	50850	50050	48800	48000	50450	48400	23	14800	500	30750	50	1	4532000	2198	30.18	4.06	12	0.61	1607.00	11934.00	89400	20240903	-45.75	22450	20240131	116.04	55300	-12.30	20250106	48400	0.21	20250115	89400	-45.75	20240903	22450	116.04	20240131	2.54	N	003350	500	22 억	105143	N	N	5	N	N
64	20250115	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49450	-150	5	-0.30	737172250	14896	20.67	50000	50000	49200	64400	34750	49600	49487.86	2.32	-3797	52100	50850	50050	48800	48000	50450	48400	23	14800	500	30750	50	1	4532000	2241	30.77	4.14	12	0.33	1607.00	11934.00	89400	20240903	-44.69	22450	20240131	120.27	55300	-10.58	20250106	49200	0.51	20250115	89400	-44.69	20240903	22450	120.27	20240131	2.54	N	003350	500	22 억	105143	N	N	5	N	N
65	20250115	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49500	-100	5	-0.20	79685300	1601	2.22	50000	50000	49500	64400	34750	49600	49773.29	2.32	-1457	52100	50850	50050	48800	48000	50450	48400	23	14800	500	30750	50	1	4532000	2243	30.80	4.15	12	0.04	1607.00	11934.00	89400	20240903	-44.63	22450	20240131	120.49	55300	-10.49	20250106	49250	0.51	20250114	89400	-44.63	20240903	22450	120.49	20240131	2.54	N	003350	500	22 억	105143	N	N	5	N	N
66	20250114	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49600	-1500	5	-2.94	3563254800	71591	108.54	51000	51300	49250	66400	35800	51100	49772.57	2.54	-9688	54166	52632	51566	50032	48966	52100	49500	23	15300	500	31680	50	1	4532000	2248	30.86	4.16	12	1.58	1607.00	11934.00	89400	20240903	-44.52	22450	20240131	120.94	55300	-10.31	20250106	49250	0.71	20250114	89400	-44.52	20240903	22450	120.94	20240131	2.57	N	003350	500	22 억	114901	N	N	5	N	N
67	20250114	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49650	-1450	5	-2.84	3332767800	66950	101.50	51000	51300	49250	66400	35800	51100	49779.91	2.54	-10382	54166	52632	51566	50032	48966	52100	49500	23	15300	500	31680	50	1	4532000	2250	30.90	4.16	12	1.48	1607.00	11934.00	89400	20240903	-44.46	22450	20240131	121.16	55300	-10.22	20250106	49250	0.81	20250114	89400	-44.46	20240903	22450	121.16	20240131	2.57	N	003350	500	22 억	114901	N	N	3	N	N
68	20250114	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49900	-1200	5	-2.35	3097395700	62212	94.32	51000	51300	49250	66400	35800	51100	49787.71	2.54	-11382	54166	52632	51566	50032	48966	52100	49500	23	15300	500	31680	50	1	4532000	2261	31.05	4.18	12	1.37	1607.00	11934.00	89400	20240903	-44.18	22450	20240131	122.27	55300	-9.76	20250106	49250	1.32	20250114	89400	-44.18	20240903	22450	122.27	20240131	2.57	N	003350	500	22 억	114901	N	N	3	N	N
69	20250114	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49550	-1550	5	-3.03	2662498150	53455	81.04	51000	51300	49250	66400	35800	51100	49808.17	2.54	-14585	54166	52632	51566	50032	48966	52100	49500	23	15300	500	31680	50	1	4532000	2246	30.83	4.15	12	1.18	1607.00	11934.00	89400	20240903	-44.57	22450	20240131	120.71	55300	-10.40	20250106	49250	0.61	20250114	89400	-44.57	20240903	22450	120.71	20240131	2.57	N	003350	500	22 억	114901	N	N	3	N	N
70	20250114	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49450	-1650	5	-3.23	2462169950	49407	74.90	51000	51300	49250	66400	35800	51100	49834.38	2.54	-14976	54166	52632	51566	50032	48966	52100	49500	23	15300	500	31680	50	1	4532000	2241	30.77	4.14	12	1.09	1607.00	11934.00	89400	20240903	-44.69	22450	20240131	120.27	55300	-10.58	20250106	49250	0.41	20250114	89400	-44.69	20240903	22450	120.27	20240131	2.57	N	003350	500	22 억	114901	N	N	3	N	N
71	20250114	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49300	-1800	5	-3.52	2273257700	45585	69.11	51000	51300	49250	66400	35800	51100	49868.49	2.54	-14952	54166	52632	51566	50032	48966	52100	49500	23	15300	500	31680	50	1	4532000	2234	30.68	4.13	12	1.01	1607.00	11934.00	89400	20240903	-44.85	22450	20240131	119.60	55300	-10.85	20250106	49250	0.10	20250114	89400	-44.85	20240903	22450	119.60	20240131	2.57	N	003350	500	22 억	114901	N	N	3	N	N
72	20250114	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49550	-1550	5	-3.03	1680025100	33588	50.92	51000	51300	49350	66400	35800	51100	50018.55	2.54	-10427	54166	52632	51566	50032	48966	52100	49500	23	15300	500	31680	50	1	4532000	2246	30.83	4.15	12	0.74	1607.00	11934.00	89400	20240903	-44.57	22450	20240131	120.71	55300	-10.40	20250106	49350	0.41	20250114	89400	-44.57	20240903	22450	120.71	20240131	2.57	N	003350	500	22 억	114901	N	N	3	N	N
73	20250114	090143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51300	200	2	0.39	68980500	1352	2.05	51000	51300	51000	66400	35800	51100	51020.96	2.54	269	54166	52632	51566	50032	48966	52100	49500	23	15300	500	31680	100	1	4532000	2325	31.92	4.30	12	0.03	1607.00	11934.00	89400	20240903	-42.62	22450	20240131	128.51	55300	-7.23	20250106	50500	1.58	20250113	89400	-42.62	20240903	22450	128.51	20240131	2.57	N	003350	500	22 억	114901	N	N	3	N	N
74	20250113	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51100	-300	5	-0.58	3402072000	65559	146.78	51400	53100	50500	66800	36000	51400	51893.53	2.49	2426	54133	52766	52033	50666	49933	52400	50300	23	15400	500	31860	100	1	4532000	2316	31.80	4.28	12	1.45	1607.00	11934.00	89400	20240903	-42.84	22450	20240131	127.62	55300	-7.59	20250106	50500	1.19	20250113	89400	-42.84	20240903	22450	127.62	20240131	2.58	N	003350	500	22 억	112628	N	N	3	N	N
75	20250113	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51300	-100	5	-0.19	3110983900	59861	134.03	51400	53100	50500	66800	36000	51400	51970.19	2.49	2446	54133	52766	52033	50666	49933	52400	50300	23	15400	500	31860	100	1	4532000	2325	31.92	4.30	12	1.32	1607.00	11934.00	89400	20240903	-42.62	22450	20240131	128.51	55300	-7.23	20250106	50500	1.58	20250113	89400	-42.62	20240903	22450	128.51	20240131	2.58	N	003350	500	22 억	112628	N	N	15	N	N
76	20250113	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51500	100	2	0.19	2890983800	55568	124.41	51400	53100	50500	66800	36000	51400	52026.12	2.49	4400	54133	52766	52033	50666	49933	52400	50300	23	15400	500	31860	100	1	4532000	2334	32.05	4.32	12	1.23	1607.00	11934.00	89400	20240903	-42.39	22450	20240131	129.40	55300	-6.87	20250106	50500	1.98	20250113	89400	-42.39	20240903	22450	129.40	20240131	2.58	N	003350	500	22 억	112628	N	N	15	N	N
77	20250113	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	400	2	0.78	2575558800	49439	110.69	51400	53100	50500	66800	36000	51400	52095.77	2.49	3910	54133	52766	52033	50666	49933	52400	50300	23	15400	500	31860	100	1	4532000	2348	32.23	4.34	12	1.09	1607.00	11934.00	89400	20240903	-42.06	22450	20240131	130.73	55300	-6.33	20250106	50500	2.57	20250113	89400	-42.06	20240903	22450	130.73	20240131	2.58	N	003350	500	22 억	112628	N	N	15	N	N
78	20250113	120141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	700	2	1.36	2333194300	44755	100.20	51400	53100	50500	66800	36000	51400	52132.69	2.49	5804	54133	52766	52033	50666	49933	52400	50300	23	15400	500	31860	100	1	4532000	2361	32.42	4.37	12	0.99	1607.00	11934.00	89400	20240903	-41.72	22450	20240131	132.07	55300	-5.79	20250106	50500	3.17	20250113	89400	-41.72	20240903	22450	132.07	20240131	2.58	N	003350	500	22 억	112628	N	N	15	N	N
79	20250113	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	700	2	1.36	1782297800	34228	76.63	51400	53100	50500	66800	36000	51400	52071.46	2.49	2713	54133	52766	52033	50666	49933	52400	50300	23	15400	500	31860	100	1	4532000	2361	32.42	4.37	12	0.76	1607.00	11934.00	89400	20240903	-41.72	22450	20240131	132.07	55300	-5.79	20250106	50500	3.17	20250113	89400	-41.72	20240903	22450	132.07	20240131	2.58	N	003350	500	22 억	112628	N	N	15	N	N
80	20250113	100142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	700	2	1.36	1309999900	25101	56.20	51400	53100	50500	66800	36000	51400	52189.34	2.49	3694	54133	52766	52033	50666	49933	52400	50300	23	15400	500	31860	100	1	4532000	2361	32.42	4.37	12	0.55	1607.00	11934.00	89400	20240903	-41.72	22450	20240131	132.07	55300	-5.79	20250106	50500	3.17	20250113	89400	-41.72	20240903	22450	132.07	20240131	2.58	N	003350	500	22 억	112628	N	N	15	N	N
81	20250113	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51100	-300	5	-0.58	147274200	2886	6.46	51400	51400	50500	66800	36000	51400	51029.79	2.49	-943	54133	52766	52033	50666	49933	52400	50300	23	15400	500	31860	100	1	4532000	2316	31.80	4.28	12	0.06	1607.00	11934.00	89400	20240903	-42.84	22450	20240131	127.62	55300	-7.59	20250106	50500	1.19	20250113	89400	-42.84	20240903	22450	127.62	20240131	2.58	N	003350	500	22 억	112628	N	N	15	N	N
82	20250110	160141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51400	-1400	5	-2.65	2289548800	44062	68.54	52800	53400	51300	68600	37000	52800	51963.02	2.78	-12854	55333	54066	52833	51566	50333	54700	52200	23	15800	500	32730	100	1	4532000	2329	31.99	4.31	12	0.97	1607.00	11934.00	89400	20240903	-42.51	22450	20240131	128.95	55300	-7.05	20250106	50900	0.98	20250102	89400	-42.51	20240903	22450	128.95	20240131	2.63	N	003350	500	22 억	126118	N	N	15	N	N
83	20250110	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51500	-1300	5	-2.46	2130975300	40984	63.75	52800	53400	51300	68600	37000	52800	51995.30	2.78	-12256	55333	54066	52833	51566	50333	54700	52200	23	15800	500	32730	100	1	4532000	2334	32.05	4.32	12	0.90	1607.00	11934.00	89400	20240903	-42.39	22450	20240131	129.40	55300	-6.87	20250106	50900	1.18	20250102	89400	-42.39	20240903	22450	129.40	20240131	2.63	N	003350	500	22 억	126118	N	N	0	N	N
84	20250110	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	-900	5	-1.70	1754991700	33711	52.44	52800	53400	51300	68600	37000	52800	52059.91	2.78	-11013	55333	54066	52833	51566	50333	54700	52200	23	15800	500	32730	100	1	4532000	2352	32.30	4.35	12	0.74	1607.00	11934.00	89400	20240903	-41.95	22450	20240131	131.18	55300	-6.15	20250106	50900	1.96	20250102	89400	-41.95	20240903	22450	131.18	20240131	2.63	N	003350	500	22 억	126118	N	N	0	N	N
85	20250110	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	-1100	5	-2.08	1569510800	30120	46.85	52800	53400	51300	68600	37000	52800	52108.59	2.78	-10571	55333	54066	52833	51566	50333	54700	52200	23	15800	500	32730	100	1	4532000	2343	32.17	4.33	12	0.66	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	55300	-6.51	20250106	50900	1.57	20250102	89400	-42.17	20240903	22450	130.29	20240131	2.63	N	003350	500	22 억	126118	N	N	0	N	N
86	20250110	120140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	-400	5	-0.76	1313320700	25176	39.16	52800	53400	51300	68600	37000	52800	52165.58	2.78	-9843	55333	54066	52833	51566	50333	54700	52200	23	15800	500	32730	100	1	4532000	2375	32.61	4.39	12	0.56	1607.00	11934.00	89400	20240903	-41.39	22450	20240131	133.41	55300	-5.24	20250106	50900	2.95	20250102	89400	-41.39	20240903	22450	133.41	20240131	2.63	N	003350	500	22 억	126118	N	N	0	N	N
87	20250110	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	-600	5	-1.14	1165457900	22350	34.77	52800	53400	51300	68600	37000	52800	52145.77	2.78	-9508	55333	54066	52833	51566	50333	54700	52200	23	15800	500	32730	100	1	4532000	2366	32.48	4.37	12	0.49	1607.00	11934.00	89400	20240903	-41.61	22450	20240131	132.52	55300	-5.61	20250106	50900	2.55	20250102	89400	-41.61	20240903	22450	132.52	20240131	2.63	N	003350	500	22 억	126118	N	N	0	N	N
88	20250110	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	-900	5	-1.70	768580400	14676	22.83	52800	53400	51500	68600	37000	52800	52369.88	2.78	-8492	55333	54066	52833	51566	50333	54700	52200	23	15800	500	32730	100	1	4532000	2352	32.30	4.35	12	0.32	1607.00	11934.00	89400	20240903	-41.95	22450	20240131	131.18	55300	-6.15	20250106	50900	1.96	20250102	89400	-41.95	20240903	22450	131.18	20240131	2.63	N	003350	500	22 억	126118	N	N	0	N	N
89	20250110	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53300	500	2	0.95	18588300	351	0.55	52800	53400	52800	68600	37000	52800	52958.12	2.78	-97	55333	54066	52833	51566	50333	54700	52200	23	15800	500	32730	100	1	4532000	2416	33.17	4.47	12	0.01	1607.00	11934.00	89400	20240903	-40.38	22450	20240131	137.42	55300	-3.62	20250106	50900	4.72	20250102	89400	-40.38	20240903	22450	137.42	20240131	2.63	N	003350	500	22 억	126118	N	N	0	N	N
90	20250109	160140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52800	1000	2	1.93	3388327300	63848	196.95	51900	54100	51600	67300	36300	51800	53068.72	2.55	10437	53200	52500	52000	51300	50800	52850	51650	23	15500	500	32110	100	1	4532000	2393	32.86	4.42	12	1.41	1607.00	11934.00	89400	20240903	-40.94	22450	20240131	135.19	55300	-4.52	20250106	50900	3.73	20250102	89400	-40.94	20240903	22450	135.19	20240131	2.58	N	003350	500	22 억	115764	N	N	9	N	N
91	20250109	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53100	1300	2	2.51	3173742400	59790	184.43	51900	54100	51600	67300	36300	51800	53081.49	2.55	9752	53200	52500	52000	51300	50800	52850	51650	23	15500	500	32110	100	1	4532000	2406	33.04	4.45	12	1.32	1607.00	11934.00	89400	20240903	-40.60	22450	20240131	136.53	55300	-3.98	20250106	50900	4.32	20250102	89400	-40.60	20240903	22450	136.53	20240131	2.58	N	003350	500	22 억	115764	N	N	9	N	N
92	20250109	140141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53100	1300	2	2.51	2834257300	53387	164.68	51900	54100	51600	67300	36300	51800	53088.90	2.55	8819	53200	52500	52000	51300	50800	52850	51650	23	15500	500	32110	100	1	4532000	2406	33.04	4.45	12	1.18	1607.00	11934.00	89400	20240903	-40.60	22450	20240131	136.53	55300	-3.98	20250106	50900	4.32	20250102	89400	-40.60	20240903	22450	136.53	20240131	2.58	N	003350	500	22 억	115764	N	N	9	N	N
93	20250109	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53500	1700	2	3.28	2513805700	47365	146.11	51900	54100	51600	67300	36300	51800	53073.06	2.55	7962	53200	52500	52000	51300	50800	52850	51650	23	15500	500	32110	100	1	4532000	2425	33.29	4.48	12	1.05	1607.00	11934.00	89400	20240903	-40.16	22450	20240131	138.31	55300	-3.25	20250106	50900	5.11	20250102	89400	-40.16	20240903	22450	138.31	20240131	2.58	N	003350	500	22 억	115764	N	N	9	N	N
94	20250109	120141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53800	2000	2	3.86	1797042900	34020	104.94	51900	53800	51600	67300	36300	51800	52823.13	2.55	7895	53200	52500	52000	51300	50800	52850	51650	23	15500	500	32110	100	1	4532000	2438	33.48	4.51	12	0.75	1607.00	11934.00	89400	20240903	-39.82	22450	20240131	139.64	55300	-2.71	20250106	50900	5.70	20250102	89400	-39.82	20240903	22450	139.64	20240131	2.58	N	003350	500	22 억	115764	N	N	9	N	N
95	20250109	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52600	800	2	1.54	1036019100	19741	60.90	51900	53300	51600	67300	36300	51800	52480.58	2.55	1539	53200	52500	52000	51300	50800	52850	51650	23	15500	500	32110	100	1	4532000	2384	32.73	4.41	12	0.44	1607.00	11934.00	89400	20240903	-41.16	22450	20240131	134.30	55300	-4.88	20250106	50900	3.34	20250102	89400	-41.16	20240903	22450	134.30	20240131	2.58	N	003350	500	22 억	115764	N	N	9	N	N
96	20250109	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52000	200	2	0.39	392227600	7533	23.24	51900	52700	51600	67300	36300	51800	52067.91	2.55	-2240	53200	52500	52000	51300	50800	52850	51650	23	15500	500	32110	100	1	4532000	2357	32.36	4.36	12	0.17	1607.00	11934.00	89400	20240903	-41.83	22450	20240131	131.63	55300	-5.97	20250106	50900	2.16	20250102	89400	-41.83	20240903	22450	131.63	20240131	2.58	N	003350	500	22 억	115764	N	N	9	N	N
97	20250109	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52300	500	2	0.97	32907600	634	1.96	51900	52300	51700	67300	36300	51800	51904.73	2.55	-292	53200	52500	52000	51300	50800	52850	51650	23	15500	500	32110	100	1	4532000	2370	32.55	4.38	12	0.01	1607.00	11934.00	89400	20240903	-41.50	22450	20240131	132.96	55300	-5.42	20250106	50900	2.75	20250102	89400	-41.50	20240903	22450	132.96	20240131	2.58	N	003350	500	22 억	115764	N	N	9	N	N
98	20250108	160140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	-500	5	-0.96	1669176500	32015	56.08	51500	52700	51500	67900	36700	52300	52137.81	2.39	7143	54566	53432	52766	51632	50966	53100	51300	23	15600	500	32420	100	1	4532000	2348	32.23	4.34	12	0.71	1607.00	11934.00	89400	20240903	-42.06	22450	20240131	130.73	55300	-6.33	20250106	50900	1.77	20250102	89400	-42.06	20240903	22450	130.73	20240131	2.58	N	003350	500	22 억	108227	N	N	9	N	N
99	20250108	150140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52300	0	3	0.00	1410660400	27041	47.37	51500	52700	51500	67900	36700	52300	52167.46	2.39	6097	54566	53432	52766	51632	50966	53100	51300	23	15600	500	32420	100	1	4532000	2370	32.55	4.38	12	0.60	1607.00	11934.00	89400	20240903	-41.50	22450	20240131	132.96	55300	-5.42	20250106	50900	2.75	20250102	89400	-41.50	20240903	22450	132.96	20240131	2.58	N	003350	500	22 억	108227	N	N	5	N	N
100	20250108	140141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	-100	5	-0.19	1179193000	22614	39.61	51500	52700	51500	67900	36700	52300	52144.38	2.39	5619	54566	53432	52766	51632	50966	53100	51300	23	15600	500	32420	100	1	4532000	2366	32.48	4.37	12	0.50	1607.00	11934.00	89400	20240903	-41.61	22450	20240131	132.52	55300	-5.61	20250106	50900	2.55	20250102	89400	-41.61	20240903	22450	132.52	20240131	2.58	N	003350	500	22 억	108227	N	N	5	N	N
101	20250108	130142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	-200	5	-0.38	1026215600	19674	34.46	51500	52700	51500	67900	36700	52300	52161.00	2.39	5527	54566	53432	52766	51632	50966	53100	51300	23	15600	500	32420	100	1	4532000	2361	32.42	4.37	12	0.43	1607.00	11934.00	89400	20240903	-41.72	22450	20240131	132.07	55300	-5.79	20250106	50900	2.36	20250102	89400	-41.72	20240903	22450	132.07	20240131	2.58	N	003350	500	22 억	108227	N	N	5	N	N
102	20250108	120140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52300	0	3	0.00	926908700	17766	31.12	51500	52700	51500	67900	36700	52300	52173.18	2.39	5757	54566	53432	52766	51632	50966	53100	51300	23	15600	500	32420	100	1	4532000	2370	32.55	4.38	12	0.39	1607.00	11934.00	89400	20240903	-41.50	22450	20240131	132.96	55300	-5.42	20250106	50900	2.75	20250102	89400	-41.50	20240903	22450	132.96	20240131	2.58	N	003350	500	22 억	108227	N	N	5	N	N
103	20250108	110140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	100	2	0.19	733378500	14077	24.66	51500	52700	51500	67900	36700	52300	52097.64	2.39	4690	54566	53432	52766	51632	50966	53100	51300	23	15600	500	32420	100	1	4532000	2375	32.61	4.39	12	0.31	1607.00	11934.00	89400	20240903	-41.39	22450	20240131	133.41	55300	-5.24	20250106	50900	2.95	20250102	89400	-41.39	20240903	22450	133.41	20240131	2.58	N	003350	500	22 억	108227	N	N	5	N	N
104	20250108	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	-100	5	-0.19	484543600	9310	16.31	51500	52600	51500	67900	36700	52300	52045.50	2.39	3419	54566	53432	52766	51632	50966	53100	51300	23	15600	500	32420	100	1	4532000	2366	32.48	4.37	12	0.21	1607.00	11934.00	89400	20240903	-41.61	22450	20240131	132.52	55300	-5.61	20250106	50900	2.55	20250102	89400	-41.61	20240903	22450	132.52	20240131	2.58	N	003350	500	22 억	108227	N	N	5	N	N
105	20250108	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	-400	5	-0.76	53481800	1037	1.82	51500	51900	51500	67900	36700	52300	51573.58	2.39	184	54566	53432	52766	51632	50966	53100	51300	23	15600	500	32420	100	1	4532000	2352	32.30	4.35	12	0.02	1607.00	11934.00	89400	20240903	-41.95	22450	20240131	131.18	55300	-6.15	20250106	50900	1.96	20250102	89400	-41.95	20240903	22450	131.18	20240131	2.58	N	003350	500	22 억	108227	N	N	5	N	N
106	20250107	160140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52300	-1200	5	-2.24	2989490800	56751	62.06	53200	53900	52100	69500	37500	53500	52682.62	2.58	-8460	56766	55132	53666	52032	50566	54400	51300	23	16000	500	33170	100	1	4532000	2370	32.55	4.38	12	1.25	1607.00	11934.00	89400	20240903	-41.50	22450	20240131	132.96	55300	-5.42	20250106	50900	2.75	20250102	89400	-41.50	20240903	22450	132.96	20240131	2.63	N	003350	500	22 억	116721	N	N	5	N	N
107	20250107	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	-1100	5	-2.06	2791111600	52962	57.92	53200	53900	52100	69500	37500	53500	52700.27	2.58	-7993	56766	55132	53666	52032	50566	54400	51300	23	16000	500	33170	100	1	4532000	2375	32.61	4.39	12	1.17	1607.00	11934.00	89400	20240903	-41.39	22450	20240131	133.41	55300	-5.24	20250106	50900	2.95	20250102	89400	-41.39	20240903	22450	133.41	20240131	2.63	N	003350	500	22 억	116721	N	N	20	N	N
108	20250107	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	-1300	5	-2.43	2528617200	47950	52.44	53200	53900	52100	69500	37500	53500	52734.46	2.58	-6537	56766	55132	53666	52032	50566	54400	51300	23	16000	500	33170	100	1	4532000	2366	32.48	4.37	12	1.06	1607.00	11934.00	89400	20240903	-41.61	22450	20240131	132.52	55300	-5.61	20250106	50900	2.55	20250102	89400	-41.61	20240903	22450	132.52	20240131	2.63	N	003350	500	22 억	116721	N	N	20	N	N
109	20250107	130140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	-1100	5	-2.06	2050942000	38816	42.45	53200	53900	52300	69500	37500	53500	52837.54	2.58	-5182	56766	55132	53666	52032	50566	54400	51300	23	16000	500	33170	100	1	4532000	2375	32.61	4.39	12	0.86	1607.00	11934.00	89400	20240903	-41.39	22450	20240131	133.41	55300	-5.24	20250106	50900	2.95	20250102	89400	-41.39	20240903	22450	133.41	20240131	2.63	N	003350	500	22 억	116721	N	N	20	N	N
110	20250107	120141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52900	-600	5	-1.12	1719332700	32495	35.54	53200	53900	52400	69500	37500	53500	52910.68	2.58	-482	56766	55132	53666	52032	50566	54400	51300	23	16000	500	33170	100	1	4532000	2397	32.92	4.43	12	0.72	1607.00	11934.00	89400	20240903	-40.83	22450	20240131	135.63	55300	-4.34	20250106	50900	3.93	20250102	89400	-40.83	20240903	22450	135.63	20240131	2.63	N	003350	500	22 억	116721	N	N	20	N	N
111	20250107	110139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52900	-600	5	-1.12	1533697900	28981	31.69	53200	53900	52400	69500	37500	53500	52920.81	2.58	574	56766	55132	53666	52032	50566	54400	51300	23	16000	500	33170	100	1	4532000	2397	32.92	4.43	12	0.64	1607.00	11934.00	89400	20240903	-40.83	22450	20240131	135.63	55300	-4.34	20250106	50900	3.93	20250102	89400	-40.83	20240903	22450	135.63	20240131	2.63	N	003350	500	22 억	116721	N	N	20	N	N
112	20250107	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52600	-900	5	-1.68	919064500	17334	18.96	53200	53900	52500	69500	37500	53500	53020.91	2.58	-2672	56766	55132	53666	52032	50566	54400	51300	23	16000	500	33170	100	1	4532000	2384	32.73	4.41	12	0.38	1607.00	11934.00	89400	20240903	-41.16	22450	20240131	134.30	55300	-4.88	20250106	50900	3.34	20250102	89400	-41.16	20240903	22450	134.30	20240131	2.63	N	003350	500	22 억	116721	N	N	20	N	N
113	20250107	090140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53200	-300	5	-0.56	69335700	1302	1.42	53200	53500	53100	69500	37500	53500	53253.23	2.58	53	56766	55132	53666	52032	50566	54400	51300	23	16000	500	33170	100	1	4532000	2411	33.11	4.46	12	0.03	1607.00	11934.00	89400	20240903	-40.49	22450	20240131	136.97	55300	-3.80	20250106	50900	4.52	20250102	89400	-40.49	20240903	22450	136.97	20240131	2.63	N	003350	500	22 억	116721	N	N	20	N	N
114	20250106	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53500	1200	2	2.29	4851790400	90672	208.13	54100	55300	52200	67900	36700	52300	53509.25	2.74	-7981	53566	52932	51966	51332	50366	53250	51650	23	15600	500	32420	100	1	4532000	2425	33.29	4.48	12	2.00	1607.00	11934.00	89400	20240903	-40.16	22450	20240131	138.31	55300	-3.25	20250106	50900	5.11	20250102	89400	-40.16	20240903	22450	138.31	20240131	2.45	N	003350	500	22 억	124136	N	N	20	N	N
115	20250106	150139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53000	700	2	1.34	4550132100	85001	195.11	54100	55300	52200	67900	36700	52300	53530.34	2.74	-8655	53566	52932	51966	51332	50366	53250	51650	23	15600	500	32420	100	1	4532000	2402	32.98	4.44	12	1.88	1607.00	11934.00	89400	20240903	-40.72	22450	20240131	136.08	55300	-4.16	20250106	50900	4.13	20250102	89400	-40.72	20240903	22450	136.08	20240131	2.45	N	003350	500	22 억	124136	N	N	0	N	N
116	20250106	140139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53300	1000	2	1.91	4238725000	79162	181.71	54100	55300	52200	67900	36700	52300	53544.95	2.74	-8508	53566	52932	51966	51332	50366	53250	51650	23	15600	500	32420	100	1	4532000	2416	33.17	4.47	12	1.75	1607.00	11934.00	89400	20240903	-40.38	22450	20240131	137.42	55300	-3.62	20250106	50900	4.72	20250102	89400	-40.38	20240903	22450	137.42	20240131	2.45	N	003350	500	22 억	124136	N	N	0	N	N
117	20250106	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53200	900	2	1.72	4022674500	75108	172.40	54100	55300	52200	67900	36700	52300	53558.54	2.74	-9361	53566	52932	51966	51332	50366	53250	51650	23	15600	500	32420	100	1	4532000	2411	33.11	4.46	12	1.66	1607.00	11934.00	89400	20240903	-40.49	22450	20240131	136.97	55300	-3.80	20250106	50900	4.52	20250102	89400	-40.49	20240903	22450	136.97	20240131	2.45	N	003350	500	22 억	124136	N	N	0	N	N
118	20250106	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53200	900	2	1.72	3728094700	69578	159.71	54100	55300	52200	67900	36700	52300	53581.52	2.74	-10117	53566	52932	51966	51332	50366	53250	51650	23	15600	500	32420	100	1	4532000	2411	33.11	4.46	12	1.54	1607.00	11934.00	89400	20240903	-40.49	22450	20240131	136.97	55300	-3.80	20250106	50900	4.52	20250102	89400	-40.49	20240903	22450	136.97	20240131	2.45	N	003350	500	22 억	124136	N	N	0	N	N
119	20250106	110139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52800	500	2	0.96	3499236600	65269	149.82	54100	55300	52200	67900	36700	52300	53612.54	2.74	-11090	53566	52932	51966	51332	50366	53250	51650	23	15600	500	32420	100	1	4532000	2393	32.86	4.42	12	1.44	1607.00	11934.00	89400	20240903	-40.94	22450	20240131	135.19	55300	-4.52	20250106	50900	3.73	20250102	89400	-40.94	20240903	22450	135.19	20240131	2.45	N	003350	500	22 억	124136	N	N	0	N	N
120	20250106	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52700	400	2	0.76	3138030600	58411	134.08	54100	55300	52400	67900	36700	52300	53723.28	2.74	-9729	53566	52932	51966	51332	50366	53250	51650	23	15600	500	32420	100	1	4532000	2388	32.79	4.42	12	1.29	1607.00	11934.00	89400	20240903	-41.05	22450	20240131	134.74	55300	-4.70	20250106	50900	3.54	20250102	89400	-41.05	20240903	22450	134.74	20240131	2.45	N	003350	500	22 억	124136	N	N	0	N	N
121	20250106	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	54100	1800	2	3.44	474737700	8765	20.12	54100	54700	53900	67900	36700	52300	54162.89	2.74	-754	53566	52932	51966	51332	50366	53250	51650	23	15600	500	32420	100	1	4532000	2452	33.67	4.53	12	0.19	1607.00	11934.00	89400	20240903	-39.49	22450	20240131	140.98	54700	-1.10	20250106	50900	6.29	20250102	89400	-39.49	20240903	22450	140.98	20240131	2.45	N	003350	500	22 억	124136	N	N	0	N	N
122	20250103	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52300	800	2	1.55	2207251300	42417	71.35	51500	52600	51000	66900	36100	51500	52036.34	2.62	5831	54033	52766	51833	50566	49633	52300	50100	23	15400	500	31930	100	1	4532000	2370	32.55	4.38	12	0.94	1607.00	11934.00	89400	20240903	-41.50	22450	20240131	132.96	53100	-1.51	20250102	50900	2.75	20250102	89400	-41.50	20240903	22450	132.96	20240131	2.46	N	003350	500	22 억	118627	N	N	3	N	N
123	20250103	150139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	600	2	1.17	2070118700	39795	66.94	51500	52600	51000	66900	36100	51500	52019.80	2.62	5458	54033	52766	51833	50566	49633	52300	50100	23	15400	500	31930	100	1	4532000	2361	32.42	4.37	12	0.88	1607.00	11934.00	89400	20240903	-41.72	22450	20240131	132.07	53100	-1.88	20250102	50900	2.36	20250102	89400	-41.72	20240903	22450	132.07	20240131	2.46	N	003350	500	22 억	118627	N	N	3	N	N
124	20250103	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	600	2	1.17	1813486700	34882	58.68	51500	52600	51000	66900	36100	51500	51989.44	2.62	3080	54033	52766	51833	50566	49633	52300	50100	23	15400	500	31930	100	1	4532000	2361	32.42	4.37	12	0.77	1607.00	11934.00	89400	20240903	-41.72	22450	20240131	132.07	53100	-1.88	20250102	50900	2.36	20250102	89400	-41.72	20240903	22450	132.07	20240131	2.46	N	003350	500	22 억	118627	N	N	3	N	N
125	20250103	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52000	500	2	0.97	1554051000	29895	50.29	51500	52600	51000	66900	36100	51500	51983.93	2.62	1242	54033	52766	51833	50566	49633	52300	50100	23	15400	500	31930	100	1	4532000	2357	32.36	4.36	12	0.66	1607.00	11934.00	89400	20240903	-41.83	22450	20240131	131.63	53100	-2.07	20250102	50900	2.16	20250102	89400	-41.83	20240903	22450	131.63	20240131	2.46	N	003350	500	22 억	118627	N	N	3	N	N
126	20250103	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	600	2	1.17	1351832900	26005	43.74	51500	52600	51000	66900	36100	51500	51983.91	2.62	107	54033	52766	51833	50566	49633	52300	50100	23	15400	500	31930	100	1	4532000	2361	32.42	4.37	12	0.57	1607.00	11934.00	89400	20240903	-41.72	22450	20240131	132.07	53100	-1.88	20250102	50900	2.36	20250102	89400	-41.72	20240903	22450	132.07	20240131	2.46	N	003350	500	22 억	118627	N	N	3	N	N
127	20250103	110139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52200	700	2	1.36	1086326700	20928	35.20	51500	52600	51000	66900	36100	51500	51908.16	2.62	484	54033	52766	51833	50566	49633	52300	50100	23	15400	500	31930	100	1	4532000	2366	32.48	4.37	12	0.46	1607.00	11934.00	89400	20240903	-41.61	22450	20240131	132.52	53100	-1.69	20250102	50900	2.55	20250102	89400	-41.61	20240903	22450	132.52	20240131	2.46	N	003350	500	22 억	118627	N	N	3	N	N
128	20250103	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52300	800	2	1.55	659076100	12686	21.34	51500	52600	51000	66900	36100	51500	51953.67	2.62	-236	54033	52766	51833	50566	49633	52300	50100	23	15400	500	31930	100	1	4532000	2370	32.55	4.38	12	0.28	1607.00	11934.00	89400	20240903	-41.50	22450	20240131	132.96	53100	-1.51	20250102	50900	2.75	20250102	89400	-41.50	20240903	22450	132.96	20240131	2.46	N	003350	500	22 억	118627	N	N	3	N	N
129	20250103	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51200	-300	5	-0.58	18834300	366	0.62	51500	51700	51200	66900	36100	51500	51457.76	2.62	-67	54033	52766	51833	50566	49633	52300	50100	23	15400	500	31930	100	1	4532000	2320	31.86	4.29	12	0.01	1607.00	11934.00	89400	20240903	-42.73	22450	20240131	128.06	53100	-3.58	20250102	50900	0.59	20250102	89400	-42.73	20240903	22450	128.06	20240131	2.46	N	003350	500	22 억	118627	N	N	3	N	N
130	20250102	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51500	-200	5	-0.39	3058839700	58822	174.35	51800	53100	50900	67200	36200	51700	52001.78	2.72	-5650	53766	52732	51266	50232	48766	53250	50750	23	15500	500	32050	100	1	4532000	2334	32.05	4.32	12	1.30	1607.00	11934.00	89400	20240903	-42.39	22450	20240131	129.40	53100	-3.01	20250102	50900	1.18	20250102	89400	-42.39	20240903	22450	129.40	20240131	2.38	N	003350	500	22 억	123448	N	N	3	N	N
131	20250102	150139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51400	-300	5	-0.58	2863291100	55019	163.08	51800	53100	50900	67200	36200	51700	52041.86	2.72	-4822	53766	52732	51266	50232	48766	53250	50750	23	15500	500	32050	100	1	4532000	2329	31.99	4.31	12	1.21	1607.00	11934.00	89400	20240903	-42.51	22450	20240131	128.95	53100	-3.20	20250102	50900	0.98	20250102	89400	-42.51	20240903	22450	128.95	20240131	2.38	N	003350	500	22 억	123448	N	N	186	N	N
132	20250102	140136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	100	2	0.19	2478688000	47559	140.97	51800	53100	50900	67200	36200	51700	52118.17	2.72	-3752	53766	52732	51266	50232	48766	53250	50750	23	15500	500	32050	100	1	4532000	2348	32.23	4.34	12	1.05	1607.00	11934.00	89400	20240903	-42.06	22450	20240131	130.73	53100	-2.45	20250102	50900	1.77	20250102	89400	-42.06	20240903	22450	130.73	20240131	2.38	N	003350	500	22 억	123448	N	N	186	N	N
133	20250102	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52000	300	2	0.58	2102996400	40343	119.58	51800	53100	50900	67200	36200	51700	52127.91	2.72	-4457	53766	52732	51266	50232	48766	53250	50750	23	15500	500	32050	100	1	4532000	2357	32.36	4.36	12	0.89	1607.00	11934.00	89400	20240903	-41.83	22450	20240131	131.63	53100	-2.07	20250102	50900	2.16	20250102	89400	-41.83	20240903	22450	131.63	20240131	2.38	N	003350	500	22 억	123448	N	N	186	N	N
134	20250102	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52300	600	2	1.16	1753702400	33645	99.73	51800	53100	50900	67200	36200	51700	52123.72	2.72	-4683	53766	52732	51266	50232	48766	53250	50750	23	15500	500	32050	100	1	4532000	2370	32.55	4.38	12	0.74	1607.00	11934.00	89400	20240903	-41.50	22450	20240131	132.96	53100	-1.51	20250102	50900	2.75	20250102	89400	-41.50	20240903	22450	132.96	20240131	2.38	N	003350	500	22 억	123448	N	N	186	N	N
135	20250102	110134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	200	2	0.39	1113065300	21285	63.09	51800	53100	50900	67200	36200	51700	52293.41	2.72	-2001	53766	52732	51266	50232	48766	53250	50750	23	15500	500	32050	100	1	4532000	2352	32.30	4.35	12	0.47	1607.00	11934.00	89400	20240903	-41.95	22450	20240131	131.18	53100	-2.26	20250102	50900	1.96	20250102	89400	-41.95	20240903	22450	131.18	20240131	2.38	N	003350	500	22 억	123448	N	N	186	N	N
136	20250102	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51300	-400	5	-0.77	68860500	1334	3.95	51800	51800	51300	67200	36200	51700	51619.57	2.72	-937	53766	52732	51266	50232	48766	53250	50750	23	15500	500	32050	100	1	4532000	2325	31.92	4.30	12	0.03	1607.00	11934.00	89400	20240903	-42.62	22450	20240131	128.51	51800	-0.97	20250102	51300	0.00	20250102	89400	-42.62	20240903	22450	128.51	20240131	2.38	N	003350	500	22 억	123448	N	N	186	N	N
137	20250102	090137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	0	3	0.00	0	0	0.00	0	0	0	67200	36200	51700	0.00	2.72	0	53766	52732	51266	50232	48766	53250	50750	23	15500	500	32050	100	1	4532000	2343	32.17	4.33	12	0.00	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	0	0.00	0	0	0.00	0	89400	-42.17	20240903	22450	130.29	20240131	2.38	N	003350	500	22 억	123448	N	N	186	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History