KissMeData/015890/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 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	160321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-15	5	-0.30	119022815	24295	80.77	4925	4925	4885	6400	3450	4925	4899.07	1.34	-699	5008	4966	4928	4886	4848	4947	4867	146	1475	500	3640	5	1	29228750	1435	8.82	0.46	12	0.08	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4835	1.55	20250102	6540	-24.92	20240215	4720	4.03	20240805	1.08	N	015890	500	146 억	390221	N	N	1	N	N
3	20250124	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	0	3	0.00	116380190	23757	78.98	4925	4925	4885	6400	3450	4925	4898.77	1.34	-698	5008	4966	4928	4886	4848	4947	4867	146	1475	500	3640	5	1	29228750	1440	8.84	0.46	12	0.08	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.08	N	015890	500	146 억	390221	N	N	0	N	N
4	20250124	140322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-15	5	-0.30	98604225	20136	66.95	4925	4925	4885	6400	3450	4925	4896.91	1.34	-628	5008	4966	4928	4886	4848	4947	4867	146	1475	500	3640	5	1	29228750	1435	8.82	0.46	12	0.07	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4835	1.55	20250102	6540	-24.92	20240215	4720	4.03	20240805	1.08	N	015890	500	146 억	390221	N	N	0	N	N
5	20250124	130323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-15	5	-0.30	79377365	16220	53.93	4925	4925	4885	6400	3450	4925	4893.80	1.34	-351	5008	4966	4928	4886	4848	4947	4867	146	1475	500	3640	5	1	29228750	1435	8.82	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4835	1.55	20250102	6540	-24.92	20240215	4720	4.03	20240805	1.08	N	015890	500	146 억	390221	N	N	0	N	N
6	20250124	120322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-25	5	-0.51	75370660	15403	51.21	4925	4925	4885	6400	3450	4925	4893.25	1.34	-322	5008	4966	4928	4886	4848	4947	4867	146	1475	500	3640	5	1	29228750	1432	8.80	0.46	12	0.05	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4835	1.34	20250102	6540	-25.08	20240215	4720	3.81	20240805	1.08	N	015890	500	146 억	390221	N	N	0	N	N
7	20250124	110323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-30	5	-0.61	70970600	14505	48.22	4925	4925	4885	6400	3450	4925	4892.84	1.34	-307	5008	4966	4928	4886	4848	4947	4867	146	1475	500	3640	5	1	29228750	1431	8.79	0.46	12	0.05	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4835	1.24	20250102	6540	-25.15	20240215	4720	3.71	20240805	1.08	N	015890	500	146 억	390221	N	N	0	N	N
8	20250124	100322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-35	5	-0.71	41059615	8386	27.88	4925	4925	4890	6400	3450	4925	4896.21	1.34	-316	5008	4966	4928	4886	4848	4947	4867	146	1475	500	3640	5	1	29228750	1429	8.78	0.46	12	0.03	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4835	1.14	20250102	6540	-25.23	20240215	4720	3.60	20240805	1.08	N	015890	500	146 억	390221	N	N	0	N	N
9	20250124	090323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	0	3	0.00	2171925	441	1.47	4925	4925	4925	6400	3450	4925	4925.00	1.34	-116	5008	4966	4928	4886	4848	4947	4867	146	1475	500	3640	5	1	29228750	1440	8.84	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.08	N	015890	500	146 억	390221	N	N	0	N	N
10	20250123	160322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-20	5	-0.40	146526655	29869	164.22	4945	4970	4890	6420	3465	4945	4905.64	1.37	-10851	4995	4970	4950	4925	4905	4960	4915	146	1475	500	3650	5	1	29228750	1440	8.84	0.46	12	0.10	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.07	N	015890	500	146 억	401022	N	N	0	N	N
11	20250123	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-45	5	-0.91	139397710	28414	156.22	4945	4970	4890	6420	3465	4945	4905.95	1.37	-9973	4995	4970	4950	4925	4905	4960	4915	146	1475	500	3650	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4835	1.34	20250102	6540	-25.08	20240215	4720	3.81	20240805	1.07	N	015890	500	146 억	401022	N	N	0	N	N
12	20250123	140322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-45	5	-0.91	128577345	26205	144.08	4945	4970	4890	6420	3465	4945	4906.60	1.37	-9628	4995	4970	4950	4925	4905	4960	4915	146	1475	500	3650	5	1	29228750	1432	8.80	0.46	12	0.09	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4835	1.34	20250102	6540	-25.08	20240215	4720	3.81	20240805	1.07	N	015890	500	146 억	401022	N	N	0	N	N
13	20250123	130320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-20	5	-0.40	106030900	21607	118.80	4945	4970	4890	6420	3465	4945	4907.25	1.37	-9610	4995	4970	4950	4925	4905	4960	4915	146	1475	500	3650	5	1	29228750	1440	8.84	0.46	12	0.07	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.07	N	015890	500	146 억	401022	N	N	0	N	N
14	20250123	120321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-30	5	-0.61	91538965	18651	102.55	4945	4970	4890	6420	3465	4945	4907.99	1.37	-9304	4995	4970	4950	4925	4905	4960	4915	146	1475	500	3650	5	1	29228750	1437	8.82	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4835	1.65	20250102	6540	-24.85	20240215	4720	4.13	20240805	1.07	N	015890	500	146 억	401022	N	N	0	N	N
15	20250123	110322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-30	5	-0.61	78345600	15963	87.77	4945	4970	4890	6420	3465	4945	4907.95	1.37	-7293	4995	4970	4950	4925	4905	4960	4915	146	1475	500	3650	5	1	29228750	1437	8.82	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4835	1.65	20250102	6540	-24.85	20240215	4720	4.13	20240805	1.07	N	015890	500	146 억	401022	N	N	0	N	N
16	20250123	100320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-45	5	-0.91	69166250	14089	77.46	4945	4970	4890	6420	3465	4945	4909.24	1.37	-7197	4995	4970	4950	4925	4905	4960	4915	146	1475	500	3650	5	1	29228750	1432	8.80	0.46	12	0.05	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4835	1.34	20250102	6540	-25.08	20240215	4720	3.81	20240805	1.07	N	015890	500	146 억	401022	N	N	0	N	N
17	20250123	090320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	5	2	0.10	885280	179	0.98	4945	4970	4945	6420	3465	4945	4945.70	1.37	-26	4995	4970	4950	4925	4905	4960	4915	146	1475	500	3650	5	1	29228750	1447	8.89	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.07	N	015890	500	146 억	401022	N	N	0	N	N
18	20250122	160319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	-5	5	-0.10	89831890	18188	87.40	4950	4975	4930	6430	3465	4950	4939.07	1.38	-2845	5013	4981	4953	4921	4893	4967	4907	146	1480	500	3660	5	1	29228750	1445	8.88	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.39	4720	20240805	4.77	5030	-1.69	20250106	4835	2.28	20250102	6540	-24.39	20240215	4720	4.77	20240805	1.07	N	015890	500	146 억	403867	N	N	5	N	N
19	20250122	150319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	-5	5	-0.10	79454810	16088	77.31	4950	4975	4930	6430	3465	4950	4938.76	1.38	-2246	5013	4981	4953	4921	4893	4967	4907	146	1480	500	3660	5	1	29228750	1445	8.88	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.39	4720	20240805	4.77	5030	-1.69	20250106	4835	2.28	20250102	6540	-24.39	20240215	4720	4.77	20240805	1.07	N	015890	500	146 억	403867	N	N	5	N	N
20	20250122	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	70264680	14229	68.38	4950	4975	4930	6430	3465	4950	4938.13	1.38	-1916	5013	4981	4953	4921	4893	4967	4907	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.07	N	015890	500	146 억	403867	N	N	5	N	N
21	20250122	130319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	44993400	9109	43.77	4950	4975	4930	6430	3465	4950	4939.44	1.38	-3205	5013	4981	4953	4921	4893	4967	4907	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.07	N	015890	500	146 억	403867	N	N	5	N	N
22	20250122	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	39988095	8095	38.90	4950	4975	4930	6430	3465	4950	4939.85	1.38	-2885	5013	4981	4953	4921	4893	4967	4907	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.07	N	015890	500	146 억	403867	N	N	5	N	N
23	20250122	110319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	34085070	6899	33.15	4950	4975	4930	6430	3465	4950	4940.58	1.38	-2235	5013	4981	4953	4921	4893	4967	4907	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.07	N	015890	500	146 억	403867	N	N	5	N	N
24	20250122	100319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	-15	5	-0.30	18278605	3696	17.76	4950	4975	4930	6430	3465	4950	4945.51	1.38	-1367	5013	4981	4953	4921	4893	4967	4907	146	1480	500	3660	5	1	29228750	1442	8.86	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.54	4720	20240805	4.56	5030	-1.89	20250106	4835	2.07	20250102	6540	-24.54	20240215	4720	4.56	20240805	1.07	N	015890	500	146 억	403867	N	N	5	N	N
25	20250122	090319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	25	2	0.51	5474850	1106	5.31	4950	4975	4950	6430	3465	4950	4950.14	1.38	-236	5013	4981	4953	4921	4893	4967	4907	146	1480	500	3660	5	1	29228750	1454	8.93	0.46	12	0.00	557.00	10740.00	6540	20240215	-23.93	4720	20240805	5.40	5030	-1.09	20250106	4835	2.90	20250102	6540	-23.93	20240215	4720	5.40	20240805	1.07	N	015890	500	146 억	403867	N	N	5	N	N
26	20250121	160318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	-35	5	-0.70	102472305	20744	158.38	4985	4985	4925	6480	3490	4985	4939.85	1.40	-1502	5021	5002	4981	4962	4941	5012	4972	146	1495	500	3680	5	1	29228750	1447	8.89	0.46	12	0.07	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.10	N	015890	500	146 억	408327	N	N	5	N	N
27	20250121	150319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	-35	5	-0.70	95490075	19332	147.60	4985	4985	4925	6480	3490	4985	4939.48	1.40	-1337	5021	5002	4981	4962	4941	5012	4972	146	1495	500	3680	5	1	29228750	1447	8.89	0.46	12	0.07	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.10	N	015890	500	146 억	408327	N	N	13	N	N
28	20250121	140319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-45	5	-0.90	86035735	17419	132.99	4985	4985	4925	6480	3490	4985	4939.19	1.40	-1067	5021	5002	4981	4962	4941	5012	4972	146	1495	500	3680	5	1	29228750	1444	8.87	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.10	N	015890	500	146 억	408327	N	N	13	N	N
29	20250121	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-45	5	-0.90	84972595	17204	131.35	4985	4985	4925	6480	3490	4985	4939.12	1.40	-1067	5021	5002	4981	4962	4941	5012	4972	146	1495	500	3680	5	1	29228750	1444	8.87	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.10	N	015890	500	146 억	408327	N	N	13	N	N
30	20250121	120311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-45	5	-0.90	70090745	14188	108.32	4985	4985	4925	6480	3490	4985	4940.14	1.40	-1067	5021	5002	4981	4962	4941	5012	4972	146	1495	500	3680	5	1	29228750	1444	8.87	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.10	N	015890	500	146 억	408327	N	N	13	N	N
31	20250121	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-45	5	-0.90	52357915	10590	80.85	4985	4985	4930	6480	3490	4985	4944.09	1.40	-1067	5021	5002	4981	4962	4941	5012	4972	146	1495	500	3680	5	1	29228750	1444	8.87	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.10	N	015890	500	146 억	408327	N	N	13	N	N
32	20250121	100304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	-10	5	-0.20	8560420	1722	13.15	4985	4985	4965	6480	3490	4985	4971.21	1.40	-41	5021	5002	4981	4962	4941	5012	4972	146	1495	500	3680	5	1	29228750	1454	8.93	0.46	12	0.01	557.00	10740.00	6540	20240215	-23.93	4720	20240805	5.40	5030	-1.09	20250106	4835	2.90	20250102	6540	-23.93	20240215	4720	5.40	20240805	1.10	N	015890	500	146 억	408327	N	N	13	N	N
33	20250121	090319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	0	3	0.00	1460605	293	2.24	4985	4985	4985	6480	3490	4985	4985.00	1.40	-41	5021	5002	4981	4962	4941	5012	4972	146	1495	500	3680	5	1	29228750	1457	8.95	0.46	12	0.00	557.00	10740.00	6540	20240215	-23.78	4720	20240805	5.61	5030	-0.89	20250106	4835	3.10	20250102	6540	-23.78	20240215	4720	5.61	20240805	1.10	N	015890	500	146 억	408327	N	N	13	N	N
34	20250120	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	-5	5	-0.10	65181335	13098	39.78	4960	5000	4960	6480	3495	4990	4976.43	1.40	-1874	5033	5011	4978	4956	4923	5022	4967	146	1490	500	3690	5	1	29228750	1457	8.95	0.46	12	0.04	557.00	10740.00	6540	20240215	-23.78	4720	20240805	5.61	5030	-0.89	20250106	4835	3.10	20250102	6540	-23.78	20240215	4720	5.61	20240805	1.10	N	015890	500	146 억	409488	N	N	13	N	N
35	20250120	150319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	-5	5	-0.10	62125825	12485	37.92	4960	5000	4960	6480	3495	4990	4976.04	1.40	-1414	5033	5011	4978	4956	4923	5022	4967	146	1490	500	3690	5	1	29228750	1457	8.95	0.46	12	0.04	557.00	10740.00	6540	20240215	-23.78	4720	20240805	5.61	5030	-0.89	20250106	4835	3.10	20250102	6540	-23.78	20240215	4720	5.61	20240805	1.10	N	015890	500	146 억	409488	N	N	6	N	N
36	20250120	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	-10	5	-0.20	49119075	9874	29.99	4960	5000	4960	6480	3495	4990	4974.59	1.40	-630	5033	5011	4978	4956	4923	5022	4967	146	1490	500	3690	5	1	29228750	1456	8.94	0.46	12	0.03	557.00	10740.00	6540	20240215	-23.85	4720	20240805	5.51	5030	-0.99	20250106	4835	3.00	20250102	6540	-23.85	20240215	4720	5.51	20240805	1.10	N	015890	500	146 억	409488	N	N	6	N	N
37	20250120	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	0	3	0.00	44841150	9015	27.38	4960	5000	4960	6480	3495	4990	4974.06	1.40	167	5033	5011	4978	4956	4923	5022	4967	146	1490	500	3690	5	1	29228750	1459	8.96	0.46	12	0.03	557.00	10740.00	6540	20240215	-23.70	4720	20240805	5.72	5030	-0.80	20250106	4835	3.21	20250102	6540	-23.70	20240215	4720	5.72	20240805	1.10	N	015890	500	146 억	409488	N	N	6	N	N
38	20250120	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	-10	5	-0.20	36849410	7412	22.51	4960	4990	4960	6480	3495	4990	4971.59	1.40	727	5033	5011	4978	4956	4923	5022	4967	146	1490	500	3690	5	1	29228750	1456	8.94	0.46	12	0.03	557.00	10740.00	6540	20240215	-23.85	4720	20240805	5.51	5030	-0.99	20250106	4835	3.00	20250102	6540	-23.85	20240215	4720	5.51	20240805	1.10	N	015890	500	146 억	409488	N	N	6	N	N
39	20250120	110318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	-20	5	-0.40	25582720	5150	15.64	4960	4990	4960	6480	3495	4990	4967.52	1.40	862	5033	5011	4978	4956	4923	5022	4967	146	1490	500	3690	5	1	29228750	1453	8.92	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.01	4720	20240805	5.30	5030	-1.19	20250106	4835	2.79	20250102	6540	-24.01	20240215	4720	5.30	20240805	1.10	N	015890	500	146 억	409488	N	N	6	N	N
40	20250120	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	-20	5	-0.40	16215155	3265	9.92	4960	4990	4960	6480	3495	4990	4966.36	1.40	1167	5033	5011	4978	4956	4923	5022	4967	146	1490	500	3690	5	1	29228750	1453	8.92	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.01	4720	20240805	5.30	5030	-1.19	20250106	4835	2.79	20250102	6540	-24.01	20240215	4720	5.30	20240805	1.10	N	015890	500	146 억	409488	N	N	6	N	N
41	20250120	090318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	0	3	0.00	1180510	238	0.72	4960	4990	4960	6480	3495	4990	4960.13	1.40	-21	5033	5011	4978	4956	4923	5022	4967	146	1490	500	3690	5	1	29228750	1459	8.96	0.46	12	0.00	557.00	10740.00	6540	20240215	-23.70	4720	20240805	5.72	5030	-0.80	20250106	4835	3.21	20250102	6540	-23.70	20240215	4720	5.72	20240805	1.10	N	015890	500	146 억	409488	N	N	6	N	N
42	20250117	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	40	2	0.81	163664130	32915	174.27	4950	5000	4945	6430	3465	4950	4972.27	1.37	8603	5003	4976	4948	4921	4893	4990	4935	146	1480	500	3660	5	1	29228750	1459	8.96	0.46	12	0.11	557.00	10740.00	6540	20240215	-23.70	4720	20240805	5.72	5030	-0.80	20250106	4835	3.21	20250102	6540	-23.70	20240215	4720	5.72	20240805	1.09	N	015890	500	146 억	399310	N	N	6	N	N
43	20250117	150316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	40	2	0.81	162227020	32627	172.75	4950	5000	4945	6430	3465	4950	4972.17	1.37	8571	5003	4976	4948	4921	4893	4990	4935	146	1480	500	3660	5	1	29228750	1459	8.96	0.46	12	0.11	557.00	10740.00	6540	20240215	-23.70	4720	20240805	5.72	5030	-0.80	20250106	4835	3.21	20250102	6540	-23.70	20240215	4720	5.72	20240805	1.09	N	015890	500	146 억	399310	N	N	12	N	N
44	20250117	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	25	2	0.51	111727175	22499	119.12	4950	4990	4945	6430	3465	4950	4965.87	1.37	5918	5003	4976	4948	4921	4893	4990	4935	146	1480	500	3660	5	1	29228750	1454	8.93	0.46	12	0.08	557.00	10740.00	6540	20240215	-23.93	4720	20240805	5.40	5030	-1.09	20250106	4835	2.90	20250102	6540	-23.93	20240215	4720	5.40	20240805	1.09	N	015890	500	146 억	399310	N	N	12	N	N
45	20250117	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	10	2	0.20	42117570	8502	45.02	4950	4980	4945	6430	3465	4950	4953.84	1.37	1964	5003	4976	4948	4921	4893	4990	4935	146	1480	500	3660	5	1	29228750	1450	8.90	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.16	4720	20240805	5.08	5030	-1.39	20250106	4835	2.59	20250102	6540	-24.16	20240215	4720	5.08	20240805	1.09	N	015890	500	146 억	399310	N	N	12	N	N
46	20250117	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4955	5	2	0.10	41904345	8459	44.79	4950	4980	4945	6430	3465	4950	4953.82	1.37	1960	5003	4976	4948	4921	4893	4990	4935	146	1480	500	3660	5	1	29228750	1448	8.90	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.24	4720	20240805	4.98	5030	-1.49	20250106	4835	2.48	20250102	6540	-24.24	20240215	4720	4.98	20240805	1.09	N	015890	500	146 억	399310	N	N	12	N	N
47	20250117	110317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	15	2	0.30	20759260	4189	22.18	4950	4980	4950	6430	3465	4950	4955.66	1.37	1105	5003	4976	4948	4921	4893	4990	4935	146	1480	500	3660	5	1	29228750	1451	8.91	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.08	4720	20240805	5.19	5030	-1.29	20250106	4835	2.69	20250102	6540	-24.08	20240215	4720	5.19	20240805	1.09	N	015890	500	146 억	399310	N	N	12	N	N
48	20250117	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	15	2	0.30	7417360	1496	7.92	4950	4980	4950	6430	3465	4950	4958.13	1.37	144	5003	4976	4948	4921	4893	4990	4935	146	1480	500	3660	5	1	29228750	1451	8.91	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.08	4720	20240805	5.19	5030	-1.29	20250106	4835	2.69	20250102	6540	-24.08	20240215	4720	5.19	20240805	1.09	N	015890	500	146 억	399310	N	N	12	N	N
49	20250117	090318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	0	3	0.00	103950	21	0.11	4950	4950	4950	6430	3465	4950	4950.00	1.37	-3	5003	4976	4948	4921	4893	4990	4935	146	1480	500	3660	5	1	29228750	1447	8.89	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.09	N	015890	500	146 억	399310	N	N	12	N	N
50	20250116	160315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	35	2	0.71	93496060	18885	105.67	4920	4975	4920	6380	3445	4915	4951.04	1.35	4090	4995	4955	4935	4895	4875	4945	4885	146	1465	500	3630	5	1	29228750	1447	8.89	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.08	N	015890	500	146 억	394954	N	N	12	N	N
51	20250116	150303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	45	2	0.92	86301205	17432	97.54	4920	4975	4920	6380	3445	4915	4950.98	1.35	3788	4995	4955	4935	4895	4875	4945	4885	146	1465	500	3630	5	1	29228750	1450	8.90	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.16	4720	20240805	5.08	5030	-1.39	20250106	4835	2.59	20250102	6540	-24.16	20240215	4720	5.08	20240805	1.08	N	015890	500	146 억	394954	N	N	1	N	N
52	20250116	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4955	40	2	0.81	80073765	16175	90.50	4920	4975	4920	6380	3445	4915	4950.73	1.35	3385	4995	4955	4935	4895	4875	4945	4885	146	1465	500	3630	5	1	29228750	1448	8.90	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.24	4720	20240805	4.98	5030	-1.49	20250106	4835	2.48	20250102	6540	-24.24	20240215	4720	4.98	20240805	1.08	N	015890	500	146 억	394954	N	N	1	N	N
53	20250116	130317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	50	2	1.02	73452550	14839	83.03	4920	4975	4920	6380	3445	4915	4950.25	1.35	3232	4995	4955	4935	4895	4875	4945	4885	146	1465	500	3630	5	1	29228750	1451	8.91	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.08	4720	20240805	5.19	5030	-1.29	20250106	4835	2.69	20250102	6540	-24.08	20240215	4720	5.19	20240805	1.08	N	015890	500	146 억	394954	N	N	1	N	N
54	20250116	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4955	40	2	0.81	61314685	12391	69.33	4920	4965	4920	6380	3445	4915	4948.65	1.35	1660	4995	4955	4935	4895	4875	4945	4885	146	1465	500	3630	5	1	29228750	1448	8.90	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.24	4720	20240805	4.98	5030	-1.49	20250106	4835	2.48	20250102	6540	-24.24	20240215	4720	4.98	20240805	1.08	N	015890	500	146 억	394954	N	N	1	N	N
55	20250116	110317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	35	2	0.71	54748445	11064	61.91	4920	4965	4920	6380	3445	4915	4948.70	1.35	1135	4995	4955	4935	4895	4875	4945	4885	146	1465	500	3630	5	1	29228750	1447	8.89	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.08	N	015890	500	146 억	394954	N	N	1	N	N
56	20250116	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4955	40	2	0.81	33543555	6776	37.91	4920	4965	4920	6380	3445	4915	4950.98	1.35	190	4995	4955	4935	4895	4875	4945	4885	146	1465	500	3630	5	1	29228750	1448	8.90	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.24	4720	20240805	4.98	5030	-1.49	20250106	4835	2.48	20250102	6540	-24.24	20240215	4720	4.98	20240805	1.08	N	015890	500	146 억	394954	N	N	1	N	N
57	20250116	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4955	40	2	0.81	866120	176	0.98	4920	4965	4920	6380	3445	4915	4933.95	1.35	12	4995	4955	4935	4895	4875	4945	4885	146	1465	500	3630	5	1	29228750	1448	8.90	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.24	4720	20240805	4.98	5030	-1.49	20250106	4835	2.48	20250102	6540	-24.24	20240215	4720	4.98	20240805	1.08	N	015890	500	146 억	394954	N	N	1	N	N
58	20250115	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-20	5	-0.41	86790480	17622	228.92	4935	4975	4915	6410	3455	4935	4925.26	1.35	-978	5038	4986	4948	4896	4858	5012	4922	146	1475	500	3650	5	1	29228750	1437	8.82	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4835	1.65	20250102	6540	-24.85	20240215	4720	4.13	20240805	1.08	N	015890	500	146 억	395794	N	N	1	N	N
59	20250115	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	0	3	0.00	75028615	15231	197.86	4935	4975	4915	6410	3455	4935	4926.05	1.35	-725	5038	4986	4948	4896	4858	5012	4922	146	1475	500	3650	5	1	29228750	1442	8.86	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.54	4720	20240805	4.56	5030	-1.89	20250106	4835	2.07	20250102	6540	-24.54	20240215	4720	4.56	20240805	1.08	N	015890	500	146 억	395794	N	N	3	N	N
60	20250115	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-10	5	-0.20	66308050	13460	174.85	4935	4975	4915	6410	3455	4935	4926.30	1.35	-594	5038	4986	4948	4896	4858	5012	4922	146	1475	500	3650	5	1	29228750	1440	8.84	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.08	N	015890	500	146 억	395794	N	N	3	N	N
61	20250115	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-10	5	-0.20	57667835	11706	152.07	4935	4975	4915	6410	3455	4935	4926.35	1.35	-579	5038	4986	4948	4896	4858	5012	4922	146	1475	500	3650	5	1	29228750	1440	8.84	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.08	N	015890	500	146 억	395794	N	N	3	N	N
62	20250115	120316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	15	2	0.30	30356500	6154	79.94	4935	4975	4915	6410	3455	4935	4932.81	1.35	-584	5038	4986	4948	4896	4858	5012	4922	146	1475	500	3650	5	1	29228750	1447	8.89	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.08	N	015890	500	146 억	395794	N	N	3	N	N
63	20250115	110316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	-15	5	-0.30	13101180	2659	34.54	4935	4975	4920	6410	3455	4935	4927.11	1.35	-297	5038	4986	4948	4896	4858	5012	4922	146	1475	500	3650	5	1	29228750	1438	8.83	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4835	1.76	20250102	6540	-24.77	20240215	4720	4.24	20240805	1.08	N	015890	500	146 억	395794	N	N	3	N	N
64	20250115	100316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	5	2	0.10	3556610	720	9.35	4935	4975	4925	6410	3455	4935	4939.74	1.35	-248	5038	4986	4948	4896	4858	5012	4922	146	1475	500	3650	5	1	29228750	1444	8.87	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.08	N	015890	500	146 억	395794	N	N	3	N	N
65	20250115	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	40	2	0.81	29650	6	0.08	4935	4975	4935	6410	3455	4935	4941.67	1.35	-1	5038	4986	4948	4896	4858	5012	4922	146	1475	500	3650	5	1	29228750	1454	8.93	0.46	12	0.00	557.00	10740.00	6540	20240215	-23.93	4720	20240805	5.40	5030	-1.09	20250106	4835	2.90	20250102	6540	-23.93	20240215	4720	5.40	20240805	1.08	N	015890	500	146 억	395794	N	N	3	N	N
66	20250114	160314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	25	2	0.51	37927635	7693	59.29	4910	5000	4910	6380	3440	4910	4930.15	1.35	-386	4976	4942	4921	4887	4866	4932	4877	146	1470	500	3630	5	1	29228750	1442	8.86	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.54	4720	20240805	4.56	5030	-1.89	20250106	4835	2.07	20250102	6540	-24.54	20240215	4720	4.56	20240805	1.09	N	015890	500	146 억	396014	N	N	3	N	N
67	20250114	150315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	25	2	0.51	34533180	7004	53.98	4910	5000	4910	6380	3440	4910	4930.49	1.35	-507	4976	4942	4921	4887	4866	4932	4877	146	1470	500	3630	5	1	29228750	1442	8.86	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.54	4720	20240805	4.56	5030	-1.89	20250106	4835	2.07	20250102	6540	-24.54	20240215	4720	4.56	20240805	1.09	N	015890	500	146 억	396014	N	N	21	N	N
68	20250114	140314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	30	2	0.61	32106855	6512	50.18	4910	5000	4910	6380	3440	4910	4930.41	1.35	-751	4976	4942	4921	4887	4866	4932	4877	146	1470	500	3630	5	1	29228750	1444	8.87	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.09	N	015890	500	146 억	396014	N	N	21	N	N
69	20250114	130315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	35	2	0.71	27298515	5538	42.68	4910	5000	4910	6380	3440	4910	4929.31	1.35	-751	4976	4942	4921	4887	4866	4932	4877	146	1470	500	3630	5	1	29228750	1445	8.88	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.39	4720	20240805	4.77	5030	-1.69	20250106	4835	2.28	20250102	6540	-24.39	20240215	4720	4.77	20240805	1.09	N	015890	500	146 억	396014	N	N	21	N	N
70	20250114	120313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	40	2	0.81	26818835	5441	41.93	4910	5000	4910	6380	3440	4910	4929.03	1.35	-711	4976	4942	4921	4887	4866	4932	4877	146	1470	500	3630	5	1	29228750	1447	8.89	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.09	N	015890	500	146 억	396014	N	N	21	N	N
71	20250114	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	5	2	0.10	15737565	3193	24.61	4910	5000	4910	6380	3440	4910	4928.77	1.35	-696	4976	4942	4921	4887	4866	4932	4877	146	1470	500	3630	5	1	29228750	1437	8.82	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4835	1.65	20250102	6540	-24.85	20240215	4720	4.13	20240805	1.09	N	015890	500	146 억	396014	N	N	21	N	N
72	20250114	100313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	5	2	0.10	10462145	2119	16.33	4910	5000	4910	6380	3440	4910	4937.30	1.35	-497	4976	4942	4921	4887	4866	4932	4877	146	1470	500	3630	5	1	29228750	1437	8.82	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4835	1.65	20250102	6540	-24.85	20240215	4720	4.13	20240805	1.09	N	015890	500	146 억	396014	N	N	21	N	N
73	20250114	090313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	20	2	0.41	29480	6	0.05	4910	4930	4910	6380	3440	4910	4913.33	1.35	0	4976	4942	4921	4887	4866	4932	4877	146	1470	500	3630	5	1	29228750	1441	8.85	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.62	4720	20240805	4.45	5030	-1.99	20250106	4835	1.96	20250102	6540	-24.62	20240215	4720	4.45	20240805	1.09	N	015890	500	146 억	396014	N	N	21	N	N
74	20250113	160311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-50	5	-1.01	61353775	12479	67.38	4955	4955	4900	6440	3475	4960	4916.57	1.37	-3800	4990	4975	4950	4935	4910	4962	4922	146	1480	500	3670	5	1	29228750	1435	8.82	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4835	1.55	20250102	6540	-24.92	20240215	4720	4.03	20240805	1.13	N	015890	500	146 억	399765	N	N	21	N	N
75	20250113	150313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-55	5	-1.11	57701575	11735	63.37	4955	4955	4900	6440	3475	4960	4917.05	1.37	-3395	4990	4975	4950	4935	4910	4962	4922	146	1480	500	3670	5	1	29228750	1434	8.81	0.46	12	0.04	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4835	1.45	20250102	6540	-25.00	20240215	4720	3.92	20240805	1.13	N	015890	500	146 억	399765	N	N	23	N	N
76	20250113	140309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-45	5	-0.91	52411195	10656	57.54	4955	4955	4900	6440	3475	4960	4918.47	1.37	-3394	4990	4975	4950	4935	4910	4962	4922	146	1480	500	3670	5	1	29228750	1437	8.82	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4835	1.65	20250102	6540	-24.85	20240215	4720	4.13	20240805	1.13	N	015890	500	146 억	399765	N	N	23	N	N
77	20250113	130307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-50	5	-1.01	40854105	8302	44.83	4955	4955	4905	6440	3475	4960	4921.00	1.37	-3394	4990	4975	4950	4935	4910	4962	4922	146	1480	500	3670	5	1	29228750	1435	8.82	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4835	1.55	20250102	6540	-24.92	20240215	4720	4.03	20240805	1.13	N	015890	500	146 억	399765	N	N	23	N	N
78	20250113	120308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-50	5	-1.01	33485490	6801	36.72	4955	4955	4910	6440	3475	4960	4923.61	1.37	-2704	4990	4975	4950	4935	4910	4962	4922	146	1480	500	3670	5	1	29228750	1435	8.82	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4835	1.55	20250102	6540	-24.92	20240215	4720	4.03	20240805	1.13	N	015890	500	146 억	399765	N	N	23	N	N
79	20250113	110308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	-40	5	-0.81	29766225	6044	32.64	4955	4955	4910	6440	3475	4960	4924.92	1.37	-2387	4990	4975	4950	4935	4910	4962	4922	146	1480	500	3670	5	1	29228750	1438	8.83	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4835	1.76	20250102	6540	-24.77	20240215	4720	4.24	20240805	1.13	N	015890	500	146 억	399765	N	N	23	N	N
80	20250113	100308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-45	5	-0.91	15203135	3081	16.64	4955	4955	4915	6440	3475	4960	4934.48	1.37	-912	4990	4975	4950	4935	4910	4962	4922	146	1480	500	3670	5	1	29228750	1437	8.82	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4835	1.65	20250102	6540	-24.85	20240215	4720	4.13	20240805	1.13	N	015890	500	146 억	399765	N	N	23	N	N
81	20250113	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4955	-5	5	-0.10	1481545	299	1.61	4955	4955	4955	6440	3475	4960	4955.00	1.37	0	4990	4975	4950	4935	4910	4962	4922	146	1480	500	3670	5	1	29228750	1448	8.90	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.24	4720	20240805	4.98	5030	-1.49	20250106	4835	2.48	20250102	6540	-24.24	20240215	4720	4.98	20240805	1.13	N	015890	500	146 억	399765	N	N	23	N	N
82	20250110	160308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	20	2	0.40	90411825	18297	43.17	4965	4965	4925	6420	3460	4940	4941.33	1.36	2758	5016	4977	4946	4907	4876	4962	4892	146	1480	500	3650	5	1	29228750	1450	8.90	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.16	4720	20240805	5.08	5030	-1.39	20250106	4835	2.59	20250102	6540	-24.16	20240215	4720	5.08	20240805	1.12	N	015890	500	146 억	397075	N	N	23	N	N
83	20250110	150308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	10	2	0.20	88264600	17864	42.15	4965	4965	4925	6420	3460	4940	4940.92	1.36	2775	5016	4977	4946	4907	4876	4962	4892	146	1480	500	3650	5	1	29228750	1447	8.89	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.12	N	015890	500	146 억	397075	N	N	1	N	N
84	20250110	140308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	5	2	0.10	69205430	14013	33.07	4965	4965	4925	6420	3460	4940	4938.66	1.36	1170	5016	4977	4946	4907	4876	4962	4892	146	1480	500	3650	5	1	29228750	1445	8.88	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.39	4720	20240805	4.77	5030	-1.69	20250106	4835	2.28	20250102	6540	-24.39	20240215	4720	4.77	20240805	1.12	N	015890	500	146 억	397075	N	N	1	N	N
85	20250110	130307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	0	3	0.00	63922945	12944	30.54	4965	4965	4925	6420	3460	4940	4938.42	1.36	457	5016	4977	4946	4907	4876	4962	4892	146	1480	500	3650	5	1	29228750	1444	8.87	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.12	N	015890	500	146 억	397075	N	N	1	N	N
86	20250110	120307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	0	3	0.00	47590515	9636	22.74	4965	4965	4925	6420	3460	4940	4938.82	1.36	457	5016	4977	4946	4907	4876	4962	4892	146	1480	500	3650	5	1	29228750	1444	8.87	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.12	N	015890	500	146 억	397075	N	N	1	N	N
87	20250110	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-15	5	-0.30	40992430	8300	19.59	4965	4965	4925	6420	3460	4940	4938.85	1.36	457	5016	4977	4946	4907	4876	4962	4892	146	1480	500	3650	5	1	29228750	1440	8.84	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.12	N	015890	500	146 억	397075	N	N	1	N	N
88	20250110	100307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	10	2	0.20	31760560	6428	15.17	4965	4965	4930	6420	3460	4940	4940.97	1.36	438	5016	4977	4946	4907	4876	4962	4892	146	1480	500	3650	5	1	29228750	1447	8.89	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.12	N	015890	500	146 억	397075	N	N	1	N	N
89	20250110	090308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	20	2	0.40	1346460	272	0.64	4965	4965	4945	6420	3460	4940	4950.22	1.36	-4	5016	4977	4946	4907	4876	4962	4892	146	1480	500	3650	5	1	29228750	1450	8.90	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.16	4720	20240805	5.08	5030	-1.39	20250106	4835	2.59	20250102	6540	-24.16	20240215	4720	5.08	20240805	1.12	N	015890	500	146 억	397075	N	N	1	N	N
90	20250109	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-45	5	-0.90	206064210	41788	130.36	4950	4985	4915	6480	3490	4985	4931.18	1.39	-8403	5038	5011	4973	4946	4908	4992	4927	146	1495	500	3680	5	1	29228750	1444	8.87	0.46	12	0.14	557.00	10740.00	6580	20240102	-24.92	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.12	N	015890	500	146 억	405493	N	N	1	N	N
91	20250109	150307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	-50	5	-1.00	159600305	32373	100.99	4950	4985	4915	6480	3490	4985	4930.04	1.39	-8176	5038	5011	4973	4946	4908	4992	4927	146	1495	500	3680	5	1	29228750	1442	8.86	0.46	12	0.11	557.00	10740.00	6580	20240102	-25.00	4720	20240805	4.56	5030	-1.89	20250106	4835	2.07	20250102	6540	-24.54	20240215	4720	4.56	20240805	1.12	N	015890	500	146 억	405493	N	N	17	N	N
92	20250109	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	-65	5	-1.30	135841930	27551	85.95	4950	4985	4915	6480	3490	4985	4930.56	1.39	-7030	5038	5011	4973	4946	4908	4992	4927	146	1495	500	3680	5	1	29228750	1438	8.83	0.46	12	0.09	557.00	10740.00	6580	20240102	-25.23	4720	20240805	4.24	5030	-2.19	20250106	4835	1.76	20250102	6540	-24.77	20240215	4720	4.24	20240805	1.12	N	015890	500	146 억	405493	N	N	17	N	N
93	20250109	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-60	5	-1.20	120345605	24402	76.13	4950	4985	4920	6480	3490	4985	4931.79	1.39	-6213	5038	5011	4973	4946	4908	4992	4927	146	1495	500	3680	5	1	29228750	1440	8.84	0.46	12	0.08	557.00	10740.00	6580	20240102	-25.15	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.12	N	015890	500	146 억	405493	N	N	17	N	N
94	20250109	120307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-60	5	-1.20	101928110	20660	64.45	4950	4985	4920	6480	3490	4985	4933.60	1.39	-6164	5038	5011	4973	4946	4908	4992	4927	146	1495	500	3680	5	1	29228750	1440	8.84	0.46	12	0.07	557.00	10740.00	6580	20240102	-25.15	4720	20240805	4.34	5030	-2.09	20250106	4835	1.86	20250102	6540	-24.69	20240215	4720	4.34	20240805	1.12	N	015890	500	146 억	405493	N	N	17	N	N
95	20250109	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	-55	5	-1.10	83385095	16894	52.70	4950	4985	4920	6480	3490	4985	4935.78	1.39	-5537	5038	5011	4973	4946	4908	4992	4927	146	1495	500	3680	5	1	29228750	1441	8.85	0.46	12	0.06	557.00	10740.00	6580	20240102	-25.08	4720	20240805	4.45	5030	-1.99	20250106	4835	1.96	20250102	6540	-24.62	20240215	4720	4.45	20240805	1.12	N	015890	500	146 억	405493	N	N	17	N	N
96	20250109	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	-55	5	-1.10	54303095	10988	34.28	4950	4985	4920	6480	3490	4985	4942.04	1.39	-3550	5038	5011	4973	4946	4908	4992	4927	146	1495	500	3680	5	1	29228750	1441	8.85	0.46	12	0.04	557.00	10740.00	6580	20240102	-25.08	4720	20240805	4.45	5030	-1.99	20250106	4835	1.96	20250102	6540	-24.62	20240215	4720	4.45	20240805	1.12	N	015890	500	146 억	405493	N	N	17	N	N
97	20250109	090308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4955	-30	5	-0.60	11870260	2398	7.48	4950	4985	4950	6480	3490	4985	4950.07	1.39	424	5038	5011	4973	4946	4908	4992	4927	146	1495	500	3680	5	1	29228750	1448	8.90	0.46	12	0.01	557.00	10740.00	6580	20240102	-24.70	4720	20240805	4.98	5030	-1.49	20250106	4835	2.48	20250102	6540	-24.24	20240215	4720	4.98	20240805	1.12	N	015890	500	146 억	405493	N	N	17	N	N
98	20250108	160303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	-15	5	-0.30	158849630	32053	115.02	5000	5000	4935	6500	3500	5000	4955.56	1.40	-2378	5060	5030	5000	4970	4940	5015	4955	146	1500	500	3700	5	1	29228750	1457	8.95	0.46	12	0.11	557.00	10740.00	6580	20231228	-24.24	4720	20240805	5.61	5030	-0.89	20250106	4835	3.10	20250102	6540	-23.78	20240215	4720	5.61	20240805	1.12	N	015890	500	146 억	407925	N	N	17	N	N
99	20250108	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	-30	5	-0.60	147049365	29681	106.51	5000	5000	4935	6500	3500	5000	4954.33	1.40	-2073	5060	5030	5000	4970	4940	5015	4955	146	1500	500	3700	5	1	29228750	1453	8.92	0.46	12	0.10	557.00	10740.00	6580	20231228	-24.47	4720	20240805	5.30	5030	-1.19	20250106	4835	2.79	20250102	6540	-24.01	20240215	4720	5.30	20240805	1.12	N	015890	500	146 억	407925	N	N	8	N	N
100	20250108	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	-50	5	-1.00	103756460	20947	75.17	5000	5000	4935	6500	3500	5000	4953.28	1.40	-1001	5060	5030	5000	4970	4940	5015	4955	146	1500	500	3700	5	1	29228750	1447	8.89	0.46	12	0.07	557.00	10740.00	6580	20231228	-24.77	4720	20240805	4.87	5030	-1.59	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.12	N	015890	500	146 억	407925	N	N	8	N	N
101	20250108	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	-40	5	-0.80	84534030	17066	61.24	5000	5000	4935	6500	3500	5000	4953.36	1.40	-797	5060	5030	5000	4970	4940	5015	4955	146	1500	500	3700	5	1	29228750	1450	8.90	0.46	12	0.06	557.00	10740.00	6580	20231228	-24.62	4720	20240805	5.08	5030	-1.39	20250106	4835	2.59	20250102	6540	-24.16	20240215	4720	5.08	20240805	1.12	N	015890	500	146 억	407925	N	N	8	N	N
102	20250108	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	-30	5	-0.60	55966885	11304	40.56	5000	5000	4935	6500	3500	5000	4951.07	1.40	-777	5060	5030	5000	4970	4940	5015	4955	146	1500	500	3700	5	1	29228750	1453	8.92	0.46	12	0.04	557.00	10740.00	6580	20231228	-24.47	4720	20240805	5.30	5030	-1.19	20250106	4835	2.79	20250102	6540	-24.01	20240215	4720	5.30	20240805	1.12	N	015890	500	146 억	407925	N	N	8	N	N
103	20250108	110305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	-35	5	-0.70	43323175	8756	31.42	5000	5000	4935	6500	3500	5000	4947.83	1.40	-1109	5060	5030	5000	4970	4940	5015	4955	146	1500	500	3700	5	1	29228750	1451	8.91	0.46	12	0.03	557.00	10740.00	6580	20231228	-24.54	4720	20240805	5.19	5030	-1.29	20250106	4835	2.69	20250102	6540	-24.08	20240215	4720	5.19	20240805	1.12	N	015890	500	146 억	407925	N	N	8	N	N
104	20250108	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-60	5	-1.20	33875360	6848	24.57	5000	5000	4935	6500	3500	5000	4946.75	1.40	-978	5060	5030	5000	4970	4940	5015	4955	146	1500	500	3700	5	1	29228750	1444	8.87	0.46	12	0.02	557.00	10740.00	6580	20231228	-24.92	4720	20240805	4.66	5030	-1.79	20250106	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.12	N	015890	500	146 억	407925	N	N	8	N	N
105	20250108	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	-5	5	-0.10	492760	99	0.36	5000	5000	4950	6500	3500	5000	4977.37	1.40	-37	5060	5030	5000	4970	4940	5015	4955	146	1500	500	3700	5	1	29228750	1460	8.97	0.47	12	0.00	557.00	10740.00	6580	20231228	-24.09	4720	20240805	5.83	5030	-0.70	20250106	4835	3.31	20250102	6540	-23.62	20240215	4720	5.83	20240805	1.12	N	015890	500	146 억	407925	N	N	8	N	N
106	20250107	160302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	-30	5	-0.60	138978210	27868	130.49	5030	5030	4970	6530	3530	5030	4987.00	1.42	-6597	5086	5057	5001	4972	4916	5072	4987	146	1500	500	3720	10	1	29228750	1461	8.98	0.47	12	0.10	557.00	10740.00	6670	20231227	-25.04	4720	20240805	5.93	5030	0.00	20250106	4835	3.41	20250102	6540	-23.55	20240215	4720	5.93	20240805	1.13	N	015890	500	146 억	416003	N	N	8	N	N
107	20250107	150304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	-55	5	-1.09	129113945	25888	121.22	5030	5030	4970	6530	3530	5030	4987.39	1.42	-6172	5086	5057	5001	4972	4916	5072	4987	146	1500	500	3720	5	1	29228750	1454	8.93	0.46	12	0.09	557.00	10740.00	6670	20231227	-25.41	4720	20240805	5.40	5030	0.00	20250106	4835	2.90	20250102	6540	-23.93	20240215	4720	5.40	20240805	1.13	N	015890	500	146 억	416003	N	N	0	N	N
108	20250107	140303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	-55	5	-1.09	120858560	24227	113.44	5030	5030	4970	6530	3530	5030	4988.57	1.42	-4548	5086	5057	5001	4972	4916	5072	4987	146	1500	500	3720	5	1	29228750	1454	8.93	0.46	12	0.08	557.00	10740.00	6670	20231227	-25.41	4720	20240805	5.40	5030	0.00	20250106	4835	2.90	20250102	6540	-23.93	20240215	4720	5.40	20240805	1.13	N	015890	500	146 억	416003	N	N	0	N	N
109	20250107	130304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	-45	5	-0.89	95584935	19148	89.66	5030	5030	4980	6530	3530	5030	4991.88	1.42	-2126	5086	5057	5001	4972	4916	5072	4987	146	1500	500	3720	5	1	29228750	1457	8.95	0.46	12	0.07	557.00	10740.00	6670	20231227	-25.26	4720	20240805	5.61	5030	0.00	20250106	4835	3.10	20250102	6540	-23.78	20240215	4720	5.61	20240805	1.13	N	015890	500	146 억	416003	N	N	0	N	N
110	20250107	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	-35	5	-0.70	79871595	15995	74.90	5030	5030	4985	6530	3530	5030	4993.51	1.42	-1418	5086	5057	5001	4972	4916	5072	4987	146	1500	500	3720	5	1	29228750	1460	8.97	0.47	12	0.05	557.00	10740.00	6670	20231227	-25.11	4720	20240805	5.83	5030	0.00	20250106	4835	3.31	20250102	6540	-23.62	20240215	4720	5.83	20240805	1.13	N	015890	500	146 억	416003	N	N	0	N	N
111	20250107	110302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	-35	5	-0.70	67862165	13588	63.63	5030	5030	4985	6530	3530	5030	4994.25	1.42	-1224	5086	5057	5001	4972	4916	5072	4987	146	1500	500	3720	5	1	29228750	1460	8.97	0.47	12	0.05	557.00	10740.00	6670	20231227	-25.11	4720	20240805	5.83	5030	0.00	20250106	4835	3.31	20250102	6540	-23.62	20240215	4720	5.83	20240805	1.13	N	015890	500	146 억	416003	N	N	0	N	N
112	20250107	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	-20	5	-0.40	21415450	4277	20.03	5030	5030	4990	6530	3530	5030	5007.07	1.42	-718	5086	5057	5001	4972	4916	5072	4987	146	1500	500	3720	10	1	29228750	1464	8.99	0.47	12	0.01	557.00	10740.00	6670	20231227	-24.89	4720	20240805	6.14	5030	0.00	20250106	4835	3.62	20250102	6540	-23.39	20240215	4720	6.14	20240805	1.13	N	015890	500	146 억	416003	N	N	0	N	N
113	20250107	090304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	0	3	0.00	512020	102	0.48	5030	5030	5010	6530	3530	5030	5018.70	1.42	-9	5086	5057	5001	4972	4916	5072	4987	146	1500	500	3720	10	1	29228750	1470	9.03	0.47	12	0.00	557.00	10740.00	6670	20231227	-24.59	4720	20240805	6.57	5030	0.00	20250106	4835	4.03	20250102	6540	-23.09	20240215	4720	6.57	20240805	1.13	N	015890	500	146 억	416003	N	N	0	N	N
114	20250106	160300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	85	2	1.72	106231825	21351	46.37	4960	5030	4945	6420	3465	4945	4975.47	1.40	4256	5021	4982	4916	4877	4811	5002	4897	146	1475	500	3650	10	1	29228750	1470	9.03	0.47	12	0.07	557.00	10740.00	6770	20231226	-25.70	4720	20240805	6.57	5030	0.00	20250106	4835	4.03	20250102	6540	-23.09	20240215	4720	6.57	20240805	1.13	N	015890	500	146 억	410509	N	N	0	N	N
115	20250106	150302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	35	2	0.71	79493305	16002	34.75	4960	4990	4945	6420	3465	4945	4967.71	1.40	2693	5021	4982	4916	4877	4811	5002	4897	146	1475	500	3650	5	1	29228750	1456	8.94	0.46	12	0.05	557.00	10740.00	6770	20231226	-26.44	4720	20240805	5.51	4990	-0.20	20250106	4835	3.00	20250102	6540	-23.85	20240215	4720	5.51	20240805	1.13	N	015890	500	146 억	410509	N	N	0	N	N
116	20250106	140300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	25	2	0.51	76202945	15341	33.31	4960	4990	4945	6420	3465	4945	4967.27	1.40	2233	5021	4982	4916	4877	4811	5002	4897	146	1475	500	3650	5	1	29228750	1453	8.92	0.46	12	0.05	557.00	10740.00	6770	20231226	-26.59	4720	20240805	5.30	4990	-0.40	20250106	4835	2.79	20250102	6540	-24.01	20240215	4720	5.30	20240805	1.13	N	015890	500	146 억	410509	N	N	0	N	N
117	20250106	130259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	20	2	0.40	63797420	12842	27.89	4960	4990	4945	6420	3465	4945	4967.87	1.40	2322	5021	4982	4916	4877	4811	5002	4897	146	1475	500	3650	5	1	29228750	1451	8.91	0.46	12	0.04	557.00	10740.00	6770	20231226	-26.66	4720	20240805	5.19	4990	-0.50	20250106	4835	2.69	20250102	6540	-24.08	20240215	4720	5.19	20240805	1.13	N	015890	500	146 억	410509	N	N	0	N	N
118	20250106	120259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	35	2	0.71	44128725	8884	19.29	4960	4990	4945	6420	3465	4945	4967.21	1.40	491	5021	4982	4916	4877	4811	5002	4897	146	1475	500	3650	5	1	29228750	1456	8.94	0.46	12	0.03	557.00	10740.00	6770	20231226	-26.44	4720	20240805	5.51	4990	-0.20	20250106	4835	3.00	20250102	6540	-23.85	20240215	4720	5.51	20240805	1.13	N	015890	500	146 억	410509	N	N	0	N	N
119	20250106	110300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	25	2	0.51	26153520	5276	11.46	4960	4970	4945	6420	3465	4945	4957.07	1.40	106	5021	4982	4916	4877	4811	5002	4897	146	1475	500	3650	5	1	29228750	1453	8.92	0.46	12	0.02	557.00	10740.00	6770	20231226	-26.59	4720	20240805	5.30	4970	0.00	20250106	4835	2.79	20250102	6540	-24.01	20240215	4720	5.30	20240805	1.13	N	015890	500	146 억	410509	N	N	0	N	N
120	20250106	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	15	2	0.30	11412345	2303	5.00	4960	4965	4945	6420	3465	4945	4955.43	1.40	-125	5021	4982	4916	4877	4811	5002	4897	146	1475	500	3650	5	1	29228750	1450	8.90	0.46	12	0.01	557.00	10740.00	6770	20231226	-26.74	4720	20240805	5.08	4965	-0.10	20250106	4835	2.59	20250102	6540	-24.16	20240215	4720	5.08	20240805	1.13	N	015890	500	146 억	410509	N	N	0	N	N
121	20250106	090257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	5	2	0.10	763830	154	0.33	4960	4960	4950	6420	3465	4945	4959.94	1.40	-22	5021	4982	4916	4877	4811	5002	4897	146	1475	500	3650	5	1	29228750	1447	8.89	0.46	12	0.00	557.00	10740.00	6770	20231226	-26.88	4720	20240805	4.87	4960	-0.20	20250106	4835	2.38	20250102	6540	-24.31	20240215	4720	4.87	20240805	1.13	N	015890	500	146 억	410509	N	N	0	N	N
122	20250103	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	65	2	1.33	226308535	46047	126.32	4850	4955	4850	6340	3420	4880	4914.73	1.40	-7883	4923	4901	4868	4846	4813	4912	4857	146	1460	500	3610	5	1	29228750	1445	8.88	0.46	12	0.16	557.00	10740.00	6770	20231226	-26.96	4720	20240805	4.77	4955	-0.20	20250103	4835	2.28	20250102	6540	-24.39	20240215	4720	4.77	20240805	1.13	N	015890	500	146 억	409709	N	N	1	N	N
123	20250103	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	30	2	0.61	208964915	42518	116.64	4850	4955	4850	6340	3420	4880	4914.74	1.40	-5828	4923	4901	4868	4846	4813	4912	4857	146	1460	500	3610	5	1	29228750	1435	8.82	0.46	12	0.15	557.00	10740.00	6770	20231226	-27.47	4720	20240805	4.03	4955	-0.91	20250103	4835	1.55	20250102	6540	-24.92	20240215	4720	4.03	20240805	1.13	N	015890	500	146 억	409709	N	N	1	N	N
124	20250103	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	35	2	0.72	172360700	35056	96.17	4850	4955	4850	6340	3420	4880	4916.72	1.40	-1184	4923	4901	4868	4846	4813	4912	4857	146	1460	500	3610	5	1	29228750	1437	8.82	0.46	12	0.12	557.00	10740.00	6770	20231226	-27.40	4720	20240805	4.13	4955	-0.81	20250103	4835	1.65	20250102	6540	-24.85	20240215	4720	4.13	20240805	1.13	N	015890	500	146 억	409709	N	N	1	N	N
125	20250103	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	60	2	1.23	85448080	17396	47.72	4850	4955	4850	6340	3420	4880	4911.94	1.40	1308	4923	4901	4868	4846	4813	4912	4857	146	1460	500	3610	5	1	29228750	1444	8.87	0.46	12	0.06	557.00	10740.00	6770	20231226	-27.03	4720	20240805	4.66	4955	-0.30	20250103	4835	2.17	20250102	6540	-24.46	20240215	4720	4.66	20240805	1.13	N	015890	500	146 억	409709	N	N	1	N	N
126	20250103	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	50	2	1.02	46928445	9585	26.29	4850	4930	4850	6340	3420	4880	4896.03	1.40	1041	4923	4901	4868	4846	4813	4912	4857	146	1460	500	3610	5	1	29228750	1441	8.85	0.46	12	0.03	557.00	10740.00	6770	20231226	-27.18	4720	20240805	4.45	4930	0.00	20250103	4835	1.96	20250102	6540	-24.62	20240215	4720	4.45	20240805	1.13	N	015890	500	146 억	409709	N	N	1	N	N
127	20250103	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	40	2	0.82	38345815	7840	21.51	4850	4925	4850	6340	3420	4880	4891.05	1.40	1030	4923	4901	4868	4846	4813	4912	4857	146	1460	500	3610	5	1	29228750	1438	8.83	0.46	12	0.03	557.00	10740.00	6770	20231226	-27.33	4720	20240805	4.24	4925	-0.10	20250103	4835	1.76	20250102	6540	-24.77	20240215	4720	4.24	20240805	1.13	N	015890	500	146 억	409709	N	N	1	N	N
128	20250103	100257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	10	2	0.20	24271365	4974	13.65	4850	4910	4850	6340	3420	4880	4879.65	1.40	1082	4923	4901	4868	4846	4813	4912	4857	146	1460	500	3610	5	1	29228750	1429	8.78	0.46	12	0.02	557.00	10740.00	6770	20231226	-27.77	4720	20240805	3.60	4910	-0.41	20250103	4835	1.14	20250102	6540	-25.23	20240215	4720	3.60	20240805	1.13	N	015890	500	146 억	409709	N	N	1	N	N
129	20250103	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-5	5	-0.10	1794950	370	1.02	4850	4875	4850	6340	3420	4880	4851.22	1.40	-50	4923	4901	4868	4846	4813	4912	4857	146	1460	500	3610	5	1	29228750	1425	8.75	0.45	12	0.00	557.00	10740.00	6770	20231226	-27.99	4720	20240805	3.28	4890	-0.31	20250102	4835	0.83	20250102	6540	-25.46	20240215	4720	3.28	20240805	1.13	N	015890	500	146 억	409709	N	N	1	N	N
130	20250102	160257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	-20	5	-0.41	175177720	36085	126.57	4860	4890	4835	6370	3430	4900	4854.59	1.43	-8026	5040	4970	4920	4850	4800	4960	4840	146	1470	500	3620	5	1	29228750	1426	8.76	0.45	12	0.12	557.00	10740.00	6770	20231226	-27.92	4720	20240805	3.39	4890	-0.20	20250102	4835	0.93	20250102	6580	-25.84	20240102	4720	3.39	20240805	1.14	N	015890	500	146 억	419094	N	N	1	N	N
131	20250102	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-40	5	-0.82	167280995	34464	120.88	4860	4890	4835	6370	3430	4900	4853.79	1.43	-7543	5040	4970	4920	4850	4800	4960	4840	146	1470	500	3620	5	1	29228750	1421	8.73	0.45	12	0.12	557.00	10740.00	6770	20231226	-28.21	4720	20240805	2.97	4890	-0.61	20250102	4835	0.52	20250102	6580	-26.14	20240102	4720	2.97	20240805	1.14	N	015890	500	146 억	419094	N	N	0	N	N
132	20250102	140255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4855	-45	5	-0.92	102551745	21095	73.99	4860	4890	4845	6370	3430	4900	4861.42	1.43	-5806	5040	4970	4920	4850	4800	4960	4840	146	1470	500	3620	5	1	29228750	1419	8.72	0.45	12	0.07	557.00	10740.00	6770	20231226	-28.29	4720	20240805	2.86	4890	-0.72	20250102	4845	0.21	20250102	6580	-26.22	20240102	4720	2.86	20240805	1.14	N	015890	500	146 억	419094	N	N	0	N	N
133	20250102	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	-30	5	-0.61	67166790	13817	48.46	4860	4890	4845	6370	3430	4900	4861.17	1.43	-3246	5040	4970	4920	4850	4800	4960	4840	146	1470	500	3620	5	1	29228750	1423	8.74	0.45	12	0.05	557.00	10740.00	6770	20231226	-28.06	4720	20240805	3.18	4890	-0.41	20250102	4845	0.52	20250102	6580	-25.99	20240102	4720	3.18	20240805	1.14	N	015890	500	146 억	419094	N	N	0	N	N
134	20250102	120257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-25	5	-0.51	60897520	12530	43.95	4860	4890	4845	6370	3430	4900	4860.14	1.43	-2790	5040	4970	4920	4850	4800	4960	4840	146	1470	500	3620	5	1	29228750	1425	8.75	0.45	12	0.04	557.00	10740.00	6770	20231226	-27.99	4720	20240805	3.28	4890	-0.31	20250102	4845	0.62	20250102	6580	-25.91	20240102	4720	3.28	20240805	1.14	N	015890	500	146 억	419094	N	N	0	N	N
135	20250102	110248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-40	5	-0.82	38673950	7959	27.92	4860	4890	4845	6370	3430	4900	4859.15	1.43	-1087	5040	4970	4920	4850	4800	4960	4840	146	1470	500	3620	5	1	29228750	1421	8.73	0.45	12	0.03	557.00	10740.00	6770	20231226	-28.21	4720	20240805	2.97	4890	-0.61	20250102	4845	0.31	20250102	6580	-26.14	20240102	4720	2.97	20240805	1.14	N	015890	500	146 억	419094	N	N	0	N	N
136	20250102	100255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4855	-45	5	-0.92	6457335	1329	4.66	4860	4890	4855	6370	3430	4900	4858.79	1.43	-1051	5040	4970	4920	4850	4800	4960	4840	146	1470	500	3620	5	1	29228750	1419	8.72	0.45	12	0.00	557.00	10740.00	6770	20231226	-28.29	4720	20240805	2.86	4890	-0.72	20250102	4855	0.00	20250102	6580	-26.22	20240102	4720	2.86	20240805	1.14	N	015890	500	146 억	419094	N	N	0	N	N
137	20250102	090253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	0	3	0.00	0	0	0.00	0	0	0	6370	3430	4900	0.00	1.43	0	5040	4970	4920	4850	4800	4960	4840	146	1470	500	3620	5	1	29228750	1432	8.80	0.46	12	0.00	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	0	0.00	0	0	0.00	0	6580	-25.53	20240102	4720	3.81	20240805	1.14	N	015890	500	146 억	419094	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History