KissMeData/138490/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	30	2	0.56	203872930	37256	106.45	5380	5550	5380	7000	3780	5390	5472.22	0.71	6326	5650	5520	5450	5320	5250	5485	5285	380	1610	1000	3980	10	1	38000000	2060	6.28	0.73	12	0.10	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5680	-4.58	20250120	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.43	N	138490	1000	380 억	268793	N	N	1	N	N
3	20250124	150857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	50	2	0.93	175439660	32029	91.51	5380	5550	5380	7000	3780	5390	5477.53	0.71	5552	5650	5520	5450	5320	5250	5485	5285	380	1610	1000	3980	10	1	38000000	2067	6.30	0.73	12	0.08	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5680	-4.23	20250120	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.43	N	138490	1000	380 억	268793	N	N	0	N	N
4	20250124	140855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	50	2	0.93	153259410	27941	79.83	5380	5550	5380	7000	3780	5390	5485.11	0.71	3547	5650	5520	5450	5320	5250	5485	5285	380	1610	1000	3980	10	1	38000000	2067	6.30	0.73	12	0.07	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5680	-4.23	20250120	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.43	N	138490	1000	380 억	268793	N	N	0	N	N
5	20250124	130857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5460	70	2	1.30	137293360	25003	71.44	5380	5550	5380	7000	3780	5390	5491.08	0.71	3401	5650	5520	5450	5320	5250	5485	5285	380	1610	1000	3980	10	1	38000000	2075	6.33	0.74	12	0.07	863.00	7412.00	9210	20240521	-40.72	4775	20241210	14.35	5680	-3.87	20250120	5180	5.41	20250102	9210	-40.72	20240521	4775	14.35	20241210	1.43	N	138490	1000	380 억	268793	N	N	0	N	N
6	20250124	120853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5490	100	2	1.86	112568620	20491	58.55	5380	5550	5380	7000	3780	5390	5493.56	0.71	3262	5650	5520	5450	5320	5250	5485	5285	380	1610	1000	3980	10	1	38000000	2086	6.36	0.74	12	0.05	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	5680	-3.35	20250120	5180	5.98	20250102	9210	-40.39	20240521	4775	14.97	20241210	1.43	N	138490	1000	380 억	268793	N	N	0	N	N
7	20250124	110856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5490	100	2	1.86	101802770	18527	52.93	5380	5550	5380	7000	3780	5390	5494.83	0.71	2765	5650	5520	5450	5320	5250	5485	5285	380	1610	1000	3980	10	1	38000000	2086	6.36	0.74	12	0.05	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	5680	-3.35	20250120	5180	5.98	20250102	9210	-40.39	20240521	4775	14.97	20241210	1.43	N	138490	1000	380 억	268793	N	N	0	N	N
8	20250124	100852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5550	160	2	2.97	88830430	16173	46.21	5380	5550	5380	7000	3780	5390	5492.51	0.71	2768	5650	5520	5450	5320	5250	5485	5285	380	1610	1000	3980	10	1	38000000	2109	6.43	0.75	12	0.04	863.00	7412.00	9210	20240521	-39.74	4775	20241210	16.23	5680	-2.29	20250120	5180	7.14	20250102	9210	-39.74	20240521	4775	16.23	20241210	1.43	N	138490	1000	380 억	268793	N	N	0	N	N
9	20250124	090857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5390	0	3	0.00	1932230	358	1.02	5380	5420	5380	7000	3780	5390	5397.29	0.71	-133	5650	5520	5450	5320	5250	5485	5285	380	1610	1000	3980	10	1	38000000	2048	6.25	0.73	12	0.00	863.00	7412.00	9210	20240521	-41.48	4775	20241210	12.88	5680	-5.11	20250120	5180	4.05	20250102	9210	-41.48	20240521	4775	12.88	20241210	1.43	N	138490	1000	380 억	268793	N	N	0	N	N
10	20250123	160852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5390	-110	5	-2.00	189641700	34957	141.00	5580	5580	5380	7150	3850	5500	5425.00	0.75	-15643	5626	5562	5516	5452	5406	5540	5430	380	1650	1000	4070	10	1	38000000	2048	6.25	0.73	12	0.09	863.00	7412.00	9210	20240521	-41.48	4775	20241210	12.88	5680	-5.11	20250120	5180	4.05	20250102	9210	-41.48	20240521	4775	12.88	20241210	1.43	N	138490	1000	380 억	284379	N	N	0	N	N
11	20250123	150850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5380	-120	5	-2.18	178262620	32844	132.48	5580	5580	5380	7150	3850	5500	5427.56	0.75	-15003	5626	5562	5516	5452	5406	5540	5430	380	1650	1000	4070	10	1	38000000	2044	6.23	0.73	12	0.09	863.00	7412.00	9210	20240521	-41.59	4775	20241210	12.67	5680	-5.28	20250120	5180	3.86	20250102	9210	-41.59	20240521	4775	12.67	20241210	1.43	N	138490	1000	380 억	284379	N	N	0	N	N
12	20250123	140851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-80	5	-1.45	148840210	27398	110.51	5580	5580	5380	7150	3850	5500	5432.52	0.75	-11337	5626	5562	5516	5452	5406	5540	5430	380	1650	1000	4070	10	1	38000000	2060	6.28	0.73	12	0.07	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5680	-4.58	20250120	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.43	N	138490	1000	380 억	284379	N	N	0	N	N
13	20250123	130850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5410	-90	5	-1.64	109689490	20145	81.26	5580	5580	5400	7150	3850	5500	5445.00	0.75	-8904	5626	5562	5516	5452	5406	5540	5430	380	1650	1000	4070	10	1	38000000	2056	6.27	0.73	12	0.05	863.00	7412.00	9210	20240521	-41.26	4775	20241210	13.30	5680	-4.75	20250120	5180	4.44	20250102	9210	-41.26	20240521	4775	13.30	20241210	1.43	N	138490	1000	380 억	284379	N	N	0	N	N
14	20250123	120851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-80	5	-1.45	94308230	17303	69.79	5580	5580	5400	7150	3850	5500	5450.40	0.75	-8316	5626	5562	5516	5452	5406	5540	5430	380	1650	1000	4070	10	1	38000000	2060	6.28	0.73	12	0.05	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5680	-4.58	20250120	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.43	N	138490	1000	380 억	284379	N	N	0	N	N
15	20250123	110842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-80	5	-1.45	90518530	16604	66.97	5580	5580	5400	7150	3850	5500	5451.61	0.75	-8156	5626	5562	5516	5452	5406	5540	5430	380	1650	1000	4070	10	1	38000000	2060	6.28	0.73	12	0.04	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5680	-4.58	20250120	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.43	N	138490	1000	380 억	284379	N	N	0	N	N
16	20250123	100850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5450	-50	5	-0.91	76535840	14020	56.55	5580	5580	5410	7150	3850	5500	5459.05	0.75	-7890	5626	5562	5516	5452	5406	5540	5430	380	1650	1000	4070	10	1	38000000	2071	6.32	0.74	12	0.04	863.00	7412.00	9210	20240521	-40.83	4775	20241210	14.14	5680	-4.05	20250120	5180	5.21	20250102	9210	-40.83	20240521	4775	14.14	20241210	1.43	N	138490	1000	380 억	284379	N	N	0	N	N
17	20250123	090851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5510	10	2	0.18	30218690	5492	22.15	5580	5580	5470	7150	3850	5500	5502.31	0.75	-5413	5626	5562	5516	5452	5406	5540	5430	380	1650	1000	4070	10	1	38000000	2094	6.38	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.17	4775	20241210	15.39	5680	-2.99	20250120	5180	6.37	20250102	9210	-40.17	20240521	4775	15.39	20241210	1.43	N	138490	1000	380 억	284379	N	N	0	N	N
18	20250122	160843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	-10	5	-0.18	135522720	24663	60.50	5580	5580	5470	7160	3860	5510	5494.98	0.77	-7191	5730	5620	5550	5440	5370	5585	5405	380	1650	1000	4070	10	1	38000000	2090	6.37	0.74	12	0.06	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5680	-3.17	20250120	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.44	N	138490	1000	380 억	291633	N	N	7	N	N
19	20250122	150845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5510	0	3	0.00	117318370	21348	52.36	5580	5580	5470	7160	3860	5510	5495.52	0.77	-6795	5730	5620	5550	5440	5370	5585	5405	380	1650	1000	4070	10	1	38000000	2094	6.38	0.74	12	0.06	863.00	7412.00	9210	20240521	-40.17	4775	20241210	15.39	5680	-2.99	20250120	5180	6.37	20250102	9210	-40.17	20240521	4775	15.39	20241210	1.44	N	138490	1000	380 억	291633	N	N	7	N	N
20	20250122	140843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5520	10	2	0.18	85553060	15571	38.19	5580	5580	5470	7160	3860	5510	5494.38	0.77	-4353	5730	5620	5550	5440	5370	5585	5405	380	1650	1000	4070	10	1	38000000	2098	6.40	0.74	12	0.04	863.00	7412.00	9210	20240521	-40.07	4775	20241210	15.60	5680	-2.82	20250120	5180	6.56	20250102	9210	-40.07	20240521	4775	15.60	20241210	1.44	N	138490	1000	380 억	291633	N	N	7	N	N
21	20250122	130845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	-10	5	-0.18	69740890	12697	31.14	5580	5580	5470	7160	3860	5510	5492.71	0.77	-4753	5730	5620	5550	5440	5370	5585	5405	380	1650	1000	4070	10	1	38000000	2090	6.37	0.74	12	0.03	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5680	-3.17	20250120	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.44	N	138490	1000	380 억	291633	N	N	7	N	N
22	20250122	120842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5490	-20	5	-0.36	52342250	9526	23.37	5580	5580	5470	7160	3860	5510	5494.67	0.77	-3957	5730	5620	5550	5440	5370	5585	5405	380	1650	1000	4070	10	1	38000000	2086	6.36	0.74	12	0.03	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	5680	-3.35	20250120	5180	5.98	20250102	9210	-40.39	20240521	4775	14.97	20241210	1.44	N	138490	1000	380 억	291633	N	N	7	N	N
23	20250122	110844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5490	-20	5	-0.36	42545990	7743	18.99	5580	5580	5470	7160	3860	5510	5494.77	0.77	-3903	5730	5620	5550	5440	5370	5585	5405	380	1650	1000	4070	10	1	38000000	2086	6.36	0.74	12	0.02	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	5680	-3.35	20250120	5180	5.98	20250102	9210	-40.39	20240521	4775	14.97	20241210	1.44	N	138490	1000	380 억	291633	N	N	7	N	N
24	20250122	100844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	-30	5	-0.54	22929340	4174	10.24	5580	5580	5470	7160	3860	5510	5493.37	0.77	-1966	5730	5620	5550	5440	5370	5585	5405	380	1650	1000	4070	10	1	38000000	2082	6.35	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5680	-3.52	20250120	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.44	N	138490	1000	380 억	291633	N	N	7	N	N
25	20250122	090845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5570	60	2	1.09	1962580	356	0.87	5580	5580	5480	7160	3860	5510	5512.87	0.77	-55	5730	5620	5550	5440	5370	5585	5405	380	1650	1000	4070	10	1	38000000	2117	6.45	0.75	12	0.00	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	5680	-1.94	20250120	5180	7.53	20250102	9210	-39.52	20240521	4775	16.65	20241210	1.44	N	138490	1000	380 억	291633	N	N	7	N	N
26	20250121	160838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5510	-70	5	-1.25	223210170	40267	110.39	5660	5660	5480	7250	3910	5580	5543.68	0.80	-6396	5733	5656	5603	5526	5473	5695	5565	380	1670	1000	4120	10	1	38000000	2094	6.38	0.74	12	0.11	863.00	7412.00	9210	20240521	-40.17	4775	20241210	15.39	5680	-2.99	20250120	5180	6.37	20250102	9210	-40.17	20240521	4775	15.39	20241210	1.43	N	138490	1000	380 억	303022	N	N	7	N	N
27	20250121	150840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5540	-40	5	-0.72	212033750	38241	104.84	5660	5660	5480	7250	3910	5580	5544.67	0.80	-5924	5733	5656	5603	5526	5473	5695	5565	380	1670	1000	4120	10	1	38000000	2105	6.42	0.75	12	0.10	863.00	7412.00	9210	20240521	-39.85	4775	20241210	16.02	5680	-2.46	20250120	5180	6.95	20250102	9210	-39.85	20240521	4775	16.02	20241210	1.43	N	138490	1000	380 억	303022	N	N	17	N	N
28	20250121	140841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5570	-10	5	-0.18	188764470	34031	93.29	5660	5660	5480	7250	3910	5580	5546.84	0.80	-5388	5733	5656	5603	5526	5473	5695	5565	380	1670	1000	4120	10	1	38000000	2117	6.45	0.75	12	0.09	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	5680	-1.94	20250120	5180	7.53	20250102	9210	-39.52	20240521	4775	16.65	20241210	1.43	N	138490	1000	380 억	303022	N	N	17	N	N
29	20250121	130839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	-20	5	-0.36	185155040	33380	91.51	5660	5660	5480	7250	3910	5580	5546.89	0.80	-5199	5733	5656	5603	5526	5473	5695	5565	380	1670	1000	4120	10	1	38000000	2113	6.44	0.75	12	0.09	863.00	7412.00	9210	20240521	-39.63	4775	20241210	16.44	5680	-2.11	20250120	5180	7.34	20250102	9210	-39.63	20240521	4775	16.44	20241210	1.43	N	138490	1000	380 억	303022	N	N	17	N	N
30	20250121	120826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	-80	5	-1.43	171939700	30993	84.97	5660	5660	5480	7250	3910	5580	5547.69	0.80	-4216	5733	5656	5603	5526	5473	5695	5565	380	1670	1000	4120	10	1	38000000	2090	6.37	0.74	12	0.08	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5680	-3.17	20250120	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.43	N	138490	1000	380 억	303022	N	N	17	N	N
31	20250121	110757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	-80	5	-1.43	155893010	28081	76.98	5660	5660	5480	7250	3910	5580	5551.55	0.80	-4985	5733	5656	5603	5526	5473	5695	5565	380	1670	1000	4120	10	1	38000000	2090	6.37	0.74	12	0.07	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5680	-3.17	20250120	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.43	N	138490	1000	380 억	303022	N	N	17	N	N
32	20250121	100752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5570	-10	5	-0.18	106244420	19076	52.30	5660	5660	5530	7250	3910	5580	5569.53	0.80	-3200	5733	5656	5603	5526	5473	5695	5565	380	1670	1000	4120	10	1	38000000	2117	6.45	0.75	12	0.05	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	5680	-1.94	20250120	5180	7.53	20250102	9210	-39.52	20240521	4775	16.65	20241210	1.43	N	138490	1000	380 억	303022	N	N	17	N	N
33	20250121	090842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5640	60	2	1.08	15534900	2756	7.56	5660	5660	5580	7250	3910	5580	5636.76	0.80	-463	5733	5656	5603	5526	5473	5695	5565	380	1670	1000	4120	10	1	38000000	2143	6.54	0.76	12	0.01	863.00	7412.00	9210	20240521	-38.76	4775	20241210	18.12	5680	-0.70	20250120	5180	8.88	20250102	9210	-38.76	20240521	4775	18.12	20241210	1.43	N	138490	1000	380 억	303022	N	N	17	N	N
34	20250120	160830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5580	-10	5	-0.18	203648000	36471	65.05	5560	5680	5550	7260	3920	5590	5583.92	0.80	-259	5770	5680	5570	5480	5370	5725	5525	380	1670	1000	4130	10	1	38000000	2120	6.47	0.75	12	0.10	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	5680	-1.76	20250120	5180	7.72	20250102	9210	-39.41	20240521	4775	16.86	20241210	1.44	N	138490	1000	380 억	303502	N	N	17	N	N
35	20250120	150840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5620	30	2	0.54	178424770	31955	56.99	5560	5680	5550	7260	3920	5590	5583.63	0.80	121	5770	5680	5570	5480	5370	5725	5525	380	1670	1000	4130	10	1	38000000	2136	6.51	0.76	12	0.08	863.00	7412.00	9210	20240521	-38.98	4775	20241210	17.70	5680	-1.06	20250120	5180	8.49	20250102	9210	-38.98	20240521	4775	17.70	20241210	1.44	N	138490	1000	380 억	303502	N	N	12	N	N
36	20250120	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5620	30	2	0.54	168929410	30262	53.97	5560	5680	5550	7260	3920	5590	5582.23	0.80	-221	5770	5680	5570	5480	5370	5725	5525	380	1670	1000	4130	10	1	38000000	2136	6.51	0.76	12	0.08	863.00	7412.00	9210	20240521	-38.98	4775	20241210	17.70	5680	-1.06	20250120	5180	8.49	20250102	9210	-38.98	20240521	4775	17.70	20241210	1.44	N	138490	1000	380 억	303502	N	N	12	N	N
37	20250120	130837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5590	0	3	0.00	147061030	26356	47.01	5560	5680	5550	7260	3920	5590	5579.79	0.80	-1021	5770	5680	5570	5480	5370	5725	5525	380	1670	1000	4130	10	1	38000000	2124	6.48	0.75	12	0.07	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	5680	-1.58	20250120	5180	7.92	20250102	9210	-39.31	20240521	4775	17.07	20241210	1.44	N	138490	1000	380 억	303502	N	N	12	N	N
38	20250120	120839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5580	-10	5	-0.18	116404120	20878	37.24	5560	5680	5550	7260	3920	5590	5575.44	0.80	-2032	5770	5680	5570	5480	5370	5725	5525	380	1670	1000	4130	10	1	38000000	2120	6.47	0.75	12	0.05	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	5680	-1.76	20250120	5180	7.72	20250102	9210	-39.41	20240521	4775	16.86	20241210	1.44	N	138490	1000	380 억	303502	N	N	12	N	N
39	20250120	110839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5580	-10	5	-0.18	99430280	17832	31.80	5560	5680	5550	7260	3920	5590	5575.95	0.80	-1985	5770	5680	5570	5480	5370	5725	5525	380	1670	1000	4130	10	1	38000000	2120	6.47	0.75	12	0.05	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	5680	-1.76	20250120	5180	7.72	20250102	9210	-39.41	20240521	4775	16.86	20241210	1.44	N	138490	1000	380 억	303502	N	N	12	N	N
40	20250120	100838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5600	10	2	0.18	54923610	9841	17.55	5560	5680	5560	7260	3920	5590	5581.10	0.80	332	5770	5680	5570	5480	5370	5725	5525	380	1670	1000	4130	10	1	38000000	2128	6.49	0.76	12	0.03	863.00	7412.00	9210	20240521	-39.20	4775	20241210	17.28	5680	-1.41	20250120	5180	8.11	20250102	9210	-39.20	20240521	4775	17.28	20241210	1.44	N	138490	1000	380 억	303502	N	N	12	N	N
41	20250120	090840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5600	10	2	0.18	35168960	6311	11.26	5560	5680	5560	7260	3920	5590	5572.64	0.80	1091	5770	5680	5570	5480	5370	5725	5525	380	1670	1000	4130	10	1	38000000	2128	6.49	0.76	12	0.02	863.00	7412.00	9210	20240521	-39.20	4775	20241210	17.28	5680	-1.41	20250120	5180	8.11	20250102	9210	-39.20	20240521	4775	17.28	20241210	1.44	N	138490	1000	380 억	303502	N	N	12	N	N
42	20250117	160836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5590	120	2	2.19	313373070	56058	258.38	5510	5660	5460	7110	3830	5470	5590.16	0.79	13666	5563	5516	5483	5436	5403	5500	5420	380	1640	1000	4040	10	1	38000000	2124	6.48	0.75	12	0.15	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	5660	-1.24	20250117	5180	7.92	20250102	9210	-39.31	20240521	4775	17.07	20241210	1.45	N	138490	1000	380 억	300096	N	N	12	N	N
43	20250117	150838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5580	110	2	2.01	307464490	55001	253.51	5510	5660	5460	7110	3830	5470	5590.16	0.79	13103	5563	5516	5483	5436	5403	5500	5420	380	1640	1000	4040	10	1	38000000	2120	6.47	0.75	12	0.14	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	5660	-1.41	20250117	5180	7.72	20250102	9210	-39.41	20240521	4775	16.86	20241210	1.45	N	138490	1000	380 억	300096	N	N	22	N	N
44	20250117	140839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5590	120	2	2.19	285855310	51132	235.67	5510	5660	5460	7110	3830	5470	5590.54	0.79	10182	5563	5516	5483	5436	5403	5500	5420	380	1640	1000	4040	10	1	38000000	2124	6.48	0.75	12	0.13	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	5660	-1.24	20250117	5180	7.92	20250102	9210	-39.31	20240521	4775	17.07	20241210	1.45	N	138490	1000	380 억	300096	N	N	22	N	N
45	20250117	130836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	90	2	1.65	178648070	32045	147.70	5510	5650	5460	7110	3830	5470	5574.91	0.79	-379	5563	5516	5483	5436	5403	5500	5420	380	1640	1000	4040	10	1	38000000	2113	6.44	0.75	12	0.08	863.00	7412.00	9210	20240521	-39.63	4775	20241210	16.44	5650	-1.59	20250117	5180	7.34	20250102	9210	-39.63	20240521	4775	16.44	20241210	1.45	N	138490	1000	380 억	300096	N	N	22	N	N
46	20250117	120839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	90	2	1.65	169819990	30460	140.39	5510	5650	5460	7110	3830	5470	5575.18	0.79	319	5563	5516	5483	5436	5403	5500	5420	380	1640	1000	4040	10	1	38000000	2113	6.44	0.75	12	0.08	863.00	7412.00	9210	20240521	-39.63	4775	20241210	16.44	5650	-1.59	20250117	5180	7.34	20250102	9210	-39.63	20240521	4775	16.44	20241210	1.45	N	138490	1000	380 억	300096	N	N	22	N	N
47	20250117	110837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5610	140	2	2.56	126408430	22715	104.70	5510	5640	5460	7110	3830	5470	5564.98	0.79	987	5563	5516	5483	5436	5403	5500	5420	380	1640	1000	4040	10	1	38000000	2132	6.50	0.76	12	0.06	863.00	7412.00	9210	20240521	-39.09	4775	20241210	17.49	5640	-0.53	20250117	5180	8.30	20250102	9210	-39.09	20240521	4775	17.49	20241210	1.45	N	138490	1000	380 억	300096	N	N	22	N	N
48	20250117	100839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5490	20	2	0.37	37285750	6759	31.15	5510	5530	5460	7110	3830	5470	5516.46	0.79	-1728	5563	5516	5483	5436	5403	5500	5420	380	1640	1000	4040	10	1	38000000	2086	6.36	0.74	12	0.02	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	5630	-2.49	20250110	5180	5.98	20250102	9210	-40.39	20240521	4775	14.97	20241210	1.45	N	138490	1000	380 억	300096	N	N	22	N	N
49	20250117	090839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	30	2	0.55	5273230	959	4.42	5510	5520	5460	7110	3830	5470	5498.68	0.79	-773	5563	5516	5483	5436	5403	5500	5420	380	1640	1000	4040	10	1	38000000	2090	6.37	0.74	12	0.00	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5630	-2.31	20250110	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.45	N	138490	1000	380 억	300096	N	N	22	N	N
50	20250116	160832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	30	2	0.55	118052700	21483	104.06	5480	5530	5450	7070	3810	5440	5495.28	0.79	-1138	5540	5490	5450	5400	5360	5470	5380	380	1630	1000	4020	10	1	38000000	2079	6.34	0.74	12	0.06	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5630	-2.84	20250110	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.44	N	138490	1000	380 억	300578	N	N	22	N	N
51	20250116	150750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	60	2	1.10	111304910	20251	98.09	5480	5530	5450	7070	3810	5440	5496.27	0.79	-1381	5540	5490	5450	5400	5360	5470	5380	380	1630	1000	4020	10	1	38000000	2090	6.37	0.74	12	0.05	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5630	-2.31	20250110	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.44	N	138490	1000	380 억	300578	N	N	2	N	N
52	20250116	140836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	60	2	1.10	107744540	19601	94.94	5480	5530	5450	7070	3810	5440	5496.89	0.79	-1789	5540	5490	5450	5400	5360	5470	5380	380	1630	1000	4020	10	1	38000000	2090	6.37	0.74	12	0.05	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5630	-2.31	20250110	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.44	N	138490	1000	380 억	300578	N	N	2	N	N
53	20250116	130835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	60	2	1.10	91379110	16617	80.49	5480	5530	5450	7070	3810	5440	5499.13	0.79	-2093	5540	5490	5450	5400	5360	5470	5380	380	1630	1000	4020	10	1	38000000	2090	6.37	0.74	12	0.04	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5630	-2.31	20250110	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.44	N	138490	1000	380 억	300578	N	N	2	N	N
54	20250116	120835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5510	70	2	1.29	83530500	15190	73.58	5480	5530	5450	7070	3810	5440	5499.05	0.79	-1747	5540	5490	5450	5400	5360	5470	5380	380	1630	1000	4020	10	1	38000000	2094	6.38	0.74	12	0.04	863.00	7412.00	9210	20240521	-40.17	4775	20241210	15.39	5630	-2.13	20250110	5180	6.37	20250102	9210	-40.17	20240521	4775	15.39	20241210	1.44	N	138490	1000	380 억	300578	N	N	2	N	N
55	20250116	110837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5520	80	2	1.47	77689430	14127	68.43	5480	5530	5450	7070	3810	5440	5499.36	0.79	-1773	5540	5490	5450	5400	5360	5470	5380	380	1630	1000	4020	10	1	38000000	2098	6.40	0.74	12	0.04	863.00	7412.00	9210	20240521	-40.07	4775	20241210	15.60	5630	-1.95	20250110	5180	6.56	20250102	9210	-40.07	20240521	4775	15.60	20241210	1.44	N	138490	1000	380 억	300578	N	N	2	N	N
56	20250116	100837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5490	50	2	0.92	49970880	9098	44.07	5480	5500	5450	7070	3810	5440	5492.51	0.79	485	5540	5490	5450	5400	5360	5470	5380	380	1630	1000	4020	10	1	38000000	2086	6.36	0.74	12	0.02	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	5630	-2.49	20250110	5180	5.98	20250102	9210	-40.39	20240521	4775	14.97	20241210	1.44	N	138490	1000	380 억	300578	N	N	2	N	N
57	20250116	090838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	40	2	0.74	2058160	376	1.82	5480	5480	5450	7070	3810	5440	5473.83	0.79	123	5540	5490	5450	5400	5360	5470	5380	380	1630	1000	4020	10	1	38000000	2082	6.35	0.74	12	0.00	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5630	-2.66	20250110	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.44	N	138490	1000	380 억	300578	N	N	2	N	N
58	20250115	160833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	0	3	0.00	112234550	20630	97.30	5500	5500	5410	7070	3810	5440	5440.36	0.80	-4458	5520	5480	5440	5400	5360	5500	5420	380	1630	1000	4020	10	1	38000000	2067	6.30	0.73	12	0.05	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5630	-3.37	20250110	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.44	N	138490	1000	380 억	304715	N	N	2	N	N
59	20250115	150834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	-10	5	-0.18	106408200	19558	92.24	5500	5500	5410	7070	3810	5440	5440.65	0.80	-4201	5520	5480	5440	5400	5360	5500	5420	380	1630	1000	4020	10	1	38000000	2063	6.29	0.73	12	0.05	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5630	-3.55	20250110	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.44	N	138490	1000	380 억	304715	N	N	4	N	N
60	20250115	140828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-20	5	-0.37	72394430	13298	62.72	5500	5500	5410	7070	3810	5440	5444.01	0.80	-2301	5520	5480	5440	5400	5360	5500	5420	380	1630	1000	4020	10	1	38000000	2060	6.28	0.73	12	0.03	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5630	-3.73	20250110	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.44	N	138490	1000	380 억	304715	N	N	4	N	N
61	20250115	130834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-20	5	-0.37	60577320	11122	52.45	5500	5500	5410	7070	3810	5440	5446.62	0.80	-738	5520	5480	5440	5400	5360	5500	5420	380	1630	1000	4020	10	1	38000000	2060	6.28	0.73	12	0.03	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5630	-3.73	20250110	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.44	N	138490	1000	380 억	304715	N	N	4	N	N
62	20250115	120817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5450	10	2	0.18	57616910	10577	49.88	5500	5500	5410	7070	3810	5440	5447.38	0.80	-428	5520	5480	5440	5400	5360	5500	5420	380	1630	1000	4020	10	1	38000000	2071	6.32	0.74	12	0.03	863.00	7412.00	9210	20240521	-40.83	4775	20241210	14.14	5630	-3.20	20250110	5180	5.21	20250102	9210	-40.83	20240521	4775	14.14	20241210	1.44	N	138490	1000	380 억	304715	N	N	4	N	N
63	20250115	110834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-20	5	-0.37	47232530	8666	40.87	5500	5500	5410	7070	3810	5440	5450.33	0.80	-588	5520	5480	5440	5400	5360	5500	5420	380	1630	1000	4020	10	1	38000000	2060	6.28	0.73	12	0.02	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5630	-3.73	20250110	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.44	N	138490	1000	380 억	304715	N	N	4	N	N
64	20250115	100834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	40	2	0.74	15205980	2772	13.07	5500	5500	5460	7070	3810	5440	5485.56	0.80	-62	5520	5480	5440	5400	5360	5500	5420	380	1630	1000	4020	10	1	38000000	2082	6.35	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5630	-2.66	20250110	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.44	N	138490	1000	380 억	304715	N	N	4	N	N
65	20250115	090837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5490	50	2	0.92	3789400	689	3.25	5500	5500	5480	7070	3810	5440	5499.85	0.80	251	5520	5480	5440	5400	5360	5500	5420	380	1630	1000	4020	10	1	38000000	2086	6.36	0.74	12	0.00	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	5630	-2.49	20250110	5180	5.98	20250102	9210	-40.39	20240521	4775	14.97	20241210	1.44	N	138490	1000	380 억	304715	N	N	4	N	N
66	20250114	160818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	10	2	0.18	113769010	20907	49.80	5420	5480	5400	7050	3810	5430	5441.73	0.79	5654	5636	5532	5476	5372	5316	5505	5345	380	1620	1000	4010	10	1	38000000	2067	6.30	0.73	12	0.06	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5630	-3.37	20250110	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.44	N	138490	1000	380 억	299633	N	N	4	N	N
67	20250114	150832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	40	2	0.74	86384880	15871	37.81	5420	5480	5400	7050	3810	5430	5442.94	0.79	4966	5636	5532	5476	5372	5316	5505	5345	380	1620	1000	4010	10	1	38000000	2079	6.34	0.74	12	0.04	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5630	-2.84	20250110	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.44	N	138490	1000	380 억	299633	N	N	27	N	N
68	20250114	140829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	40	2	0.74	69972180	12864	30.64	5420	5480	5400	7050	3810	5430	5439.38	0.79	4382	5636	5532	5476	5372	5316	5505	5345	380	1620	1000	4010	10	1	38000000	2079	6.34	0.74	12	0.03	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5630	-2.84	20250110	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.44	N	138490	1000	380 억	299633	N	N	27	N	N
69	20250114	130829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5460	30	2	0.55	41721490	7681	18.30	5420	5480	5400	7050	3810	5430	5431.78	0.79	933	5636	5532	5476	5372	5316	5505	5345	380	1620	1000	4010	10	1	38000000	2075	6.33	0.74	12	0.02	863.00	7412.00	9210	20240521	-40.72	4775	20241210	14.35	5630	-3.02	20250110	5180	5.41	20250102	9210	-40.72	20240521	4775	14.35	20241210	1.44	N	138490	1000	380 억	299633	N	N	27	N	N
70	20250114	120826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	0	3	0.00	37468950	6900	16.44	5420	5480	5400	7050	3810	5430	5430.28	0.79	733	5636	5532	5476	5372	5316	5505	5345	380	1620	1000	4010	10	1	38000000	2063	6.29	0.73	12	0.02	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5630	-3.55	20250110	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.44	N	138490	1000	380 억	299633	N	N	27	N	N
71	20250114	110826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5450	20	2	0.37	28541100	5257	12.52	5420	5480	5400	7050	3810	5430	5429.16	0.79	616	5636	5532	5476	5372	5316	5505	5345	380	1620	1000	4010	10	1	38000000	2071	6.32	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.83	4775	20241210	14.14	5630	-3.20	20250110	5180	5.21	20250102	9210	-40.83	20240521	4775	14.14	20241210	1.44	N	138490	1000	380 억	299633	N	N	27	N	N
72	20250114	100824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	40	2	0.74	23171010	4269	10.17	5420	5480	5400	7050	3810	5430	5427.74	0.79	982	5636	5532	5476	5372	5316	5505	5345	380	1620	1000	4010	10	1	38000000	2079	6.34	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5630	-2.84	20250110	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.44	N	138490	1000	380 억	299633	N	N	27	N	N
73	20250114	090829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	40	2	0.74	11314620	2088	4.97	5420	5480	5400	7050	3810	5430	5418.88	0.79	478	5636	5532	5476	5372	5316	5505	5345	380	1620	1000	4010	10	1	38000000	2079	6.34	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5630	-2.84	20250110	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.44	N	138490	1000	380 억	299633	N	N	27	N	N
74	20250113	160817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	-150	5	-2.69	228756270	41727	81.46	5580	5580	5420	7250	3910	5580	5482.21	0.81	-8498	5746	5662	5546	5462	5346	5705	5505	380	1670	1000	4120	10	1	38000000	2063	6.29	0.73	12	0.11	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5630	-3.55	20250110	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.45	N	138490	1000	380 억	309628	N	N	27	N	N
75	20250113	150821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5450	-130	5	-2.33	211407730	38533	75.23	5580	5580	5420	7250	3910	5580	5486.41	0.81	-7705	5746	5662	5546	5462	5346	5705	5505	380	1670	1000	4120	10	1	38000000	2071	6.32	0.74	12	0.10	863.00	7412.00	9210	20240521	-40.83	4775	20241210	14.14	5630	-3.20	20250110	5180	5.21	20250102	9210	-40.83	20240521	4775	14.14	20241210	1.45	N	138490	1000	380 억	309628	N	N	31	N	N
76	20250113	140802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	-100	5	-1.79	172441670	31370	61.24	5580	5580	5450	7250	3910	5580	5497.02	0.81	-7105	5746	5662	5546	5462	5346	5705	5505	380	1670	1000	4120	10	1	38000000	2082	6.35	0.74	12	0.08	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5630	-2.66	20250110	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.45	N	138490	1000	380 억	309628	N	N	31	N	N
77	20250113	130809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	-100	5	-1.79	159488460	28999	56.61	5580	5580	5450	7250	3910	5580	5499.79	0.81	-6908	5746	5662	5546	5462	5346	5705	5505	380	1670	1000	4120	10	1	38000000	2082	6.35	0.74	12	0.08	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5630	-2.66	20250110	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.45	N	138490	1000	380 억	309628	N	N	31	N	N
78	20250113	120812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	-100	5	-1.79	132265410	24024	46.90	5580	5580	5480	7250	3910	5580	5505.55	0.81	-5782	5746	5662	5546	5462	5346	5705	5505	380	1670	1000	4120	10	1	38000000	2082	6.35	0.74	12	0.06	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5630	-2.66	20250110	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.45	N	138490	1000	380 억	309628	N	N	31	N	N
79	20250113	110811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	-100	5	-1.79	118845850	21582	42.13	5580	5580	5480	7250	3910	5580	5506.71	0.81	-3452	5746	5662	5546	5462	5346	5705	5505	380	1670	1000	4120	10	1	38000000	2082	6.35	0.74	12	0.06	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5630	-2.66	20250110	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.45	N	138490	1000	380 억	309628	N	N	31	N	N
80	20250113	100810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5540	-40	5	-0.72	29985950	5424	10.59	5580	5580	5510	7250	3910	5580	5528.38	0.81	-395	5746	5662	5546	5462	5346	5705	5505	380	1670	1000	4120	10	1	38000000	2105	6.42	0.75	12	0.01	863.00	7412.00	9210	20240521	-39.85	4775	20241210	16.02	5630	-1.60	20250110	5180	6.95	20250102	9210	-39.85	20240521	4775	16.02	20241210	1.45	N	138490	1000	380 억	309628	N	N	31	N	N
81	20250113	090815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	-20	5	-0.36	5195710	935	1.83	5580	5580	5520	7250	3910	5580	5556.91	0.81	-245	5746	5662	5546	5462	5346	5705	5505	380	1670	1000	4120	10	1	38000000	2113	6.44	0.75	12	0.00	863.00	7412.00	9210	20240521	-39.63	4775	20241210	16.44	5630	-1.24	20250110	5180	7.34	20250102	9210	-39.63	20240521	4775	16.44	20241210	1.45	N	138490	1000	380 억	309628	N	N	31	N	N
82	20250110	160752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5580	120	2	2.20	282141910	50797	90.41	5460	5630	5430	7090	3830	5460	5554.29	0.81	4096	5573	5516	5453	5396	5333	5485	5365	380	1630	1000	4040	10	1	38000000	2120	6.47	0.75	12	0.13	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	5630	-0.89	20250110	5180	7.72	20250102	9210	-39.41	20240521	4775	16.86	20241210	1.45	N	138490	1000	380 억	308320	N	N	31	N	N
83	20250110	150803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5590	130	2	2.38	274441500	49416	87.96	5460	5630	5430	7090	3830	5460	5553.70	0.81	4714	5573	5516	5453	5396	5333	5485	5365	380	1630	1000	4040	10	1	38000000	2124	6.48	0.75	12	0.13	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	5630	-0.71	20250110	5180	7.92	20250102	9210	-39.31	20240521	4775	17.07	20241210	1.45	N	138490	1000	380 억	308320	N	N	1	N	N
84	20250110	140807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5580	120	2	2.20	252728930	45517	81.02	5460	5630	5430	7090	3830	5460	5552.41	0.81	3710	5573	5516	5453	5396	5333	5485	5365	380	1630	1000	4040	10	1	38000000	2120	6.47	0.75	12	0.12	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	5630	-0.89	20250110	5180	7.72	20250102	9210	-39.41	20240521	4775	16.86	20241210	1.45	N	138490	1000	380 억	308320	N	N	1	N	N
85	20250110	130806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5600	140	2	2.56	240997230	43421	77.28	5460	5630	5430	7090	3830	5460	5550.25	0.81	3983	5573	5516	5453	5396	5333	5485	5365	380	1630	1000	4040	10	1	38000000	2128	6.49	0.76	12	0.11	863.00	7412.00	9210	20240521	-39.20	4775	20241210	17.28	5630	-0.53	20250110	5180	8.11	20250102	9210	-39.20	20240521	4775	17.28	20241210	1.45	N	138490	1000	380 억	308320	N	N	1	N	N
86	20250110	120806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5600	140	2	2.56	185194720	33448	59.53	5460	5600	5430	7090	3830	5460	5536.80	0.81	2335	5573	5516	5453	5396	5333	5485	5365	380	1630	1000	4040	10	1	38000000	2128	6.49	0.76	12	0.09	863.00	7412.00	9210	20240521	-39.20	4775	20241210	17.28	5600	0.00	20250110	5180	8.11	20250102	9210	-39.20	20240521	4775	17.28	20241210	1.45	N	138490	1000	380 억	308320	N	N	1	N	N
87	20250110	110805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	100	2	1.83	152613780	27619	49.16	5460	5590	5430	7090	3830	5460	5525.68	0.81	1860	5573	5516	5453	5396	5333	5485	5365	380	1630	1000	4040	10	1	38000000	2113	6.44	0.75	12	0.07	863.00	7412.00	9210	20240521	-39.63	4775	20241210	16.44	5590	-0.54	20250110	5180	7.34	20250102	9210	-39.63	20240521	4775	16.44	20241210	1.45	N	138490	1000	380 억	308320	N	N	1	N	N
88	20250110	100803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	20	2	0.37	18416990	3373	6.00	5460	5490	5430	7090	3830	5460	5460.12	0.81	-1239	5573	5516	5453	5396	5333	5485	5365	380	1630	1000	4040	10	1	38000000	2082	6.35	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5520	-0.72	20250107	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.45	N	138490	1000	380 억	308320	N	N	1	N	N
89	20250110	090807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5460	0	3	0.00	583930	107	0.19	5460	5490	5450	7090	3830	5460	5457.29	0.81	-37	5573	5516	5453	5396	5333	5485	5365	380	1630	1000	4040	10	1	38000000	2075	6.33	0.74	12	0.00	863.00	7412.00	9210	20240521	-40.72	4775	20241210	14.35	5520	-1.09	20250107	5180	5.41	20250102	9210	-40.72	20240521	4775	14.35	20241210	1.45	N	138490	1000	380 억	308320	N	N	1	N	N
90	20250109	160759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5460	-10	5	-0.18	304119820	56104	285.37	5510	5510	5390	7110	3830	5470	5420.64	0.83	539	5550	5510	5430	5390	5310	5530	5410	380	1640	1000	4040	10	1	38000000	2075	6.33	0.74	12	0.15	863.00	7412.00	9210	20240521	-40.72	4775	20241210	14.35	5520	-1.09	20250107	5180	5.41	20250102	9210	-40.72	20240521	4775	14.35	20241210	1.45	N	138490	1000	380 억	316065	N	N	1	N	N
91	20250109	150755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	0	3	0.00	295324910	54495	277.19	5510	5510	5390	7110	3830	5470	5419.30	0.83	559	5550	5510	5430	5390	5310	5530	5410	380	1640	1000	4040	10	1	38000000	2079	6.34	0.74	12	0.14	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5520	-0.91	20250107	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.45	N	138490	1000	380 억	316065	N	N	22	N	N
92	20250109	140800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	-30	5	-0.55	221095600	40778	207.42	5510	5510	5400	7110	3830	5470	5421.93	0.83	-9922	5550	5510	5430	5390	5310	5530	5410	380	1640	1000	4040	10	1	38000000	2067	6.30	0.73	12	0.11	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5520	-1.45	20250107	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.45	N	138490	1000	380 억	316065	N	N	22	N	N
93	20250109	130800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	-40	5	-0.73	148741340	27458	139.66	5510	5510	5400	7110	3830	5470	5417.05	0.83	-4581	5550	5510	5430	5390	5310	5530	5410	380	1640	1000	4040	10	1	38000000	2063	6.29	0.73	12	0.07	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5520	-1.63	20250107	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.45	N	138490	1000	380 억	316065	N	N	22	N	N
94	20250109	120801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	-30	5	-0.55	77339370	14249	72.48	5510	5510	5400	7110	3830	5470	5427.71	0.83	-11171	5550	5510	5430	5390	5310	5530	5410	380	1640	1000	4040	10	1	38000000	2067	6.30	0.73	12	0.04	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5520	-1.45	20250107	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.45	N	138490	1000	380 억	316065	N	N	22	N	N
95	20250109	110805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-50	5	-0.91	60051180	11061	56.26	5510	5510	5400	7110	3830	5470	5429.09	0.83	-8499	5550	5510	5430	5390	5310	5530	5410	380	1640	1000	4040	10	1	38000000	2060	6.28	0.73	12	0.03	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5520	-1.81	20250107	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.45	N	138490	1000	380 억	316065	N	N	22	N	N
96	20250109	100802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-50	5	-0.91	48227260	8878	45.16	5510	5510	5400	7110	3830	5470	5432.22	0.83	-6856	5550	5510	5430	5390	5310	5530	5410	380	1640	1000	4040	10	1	38000000	2060	6.28	0.73	12	0.02	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5520	-1.81	20250107	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.45	N	138490	1000	380 억	316065	N	N	22	N	N
97	20250109	090806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	-40	5	-0.73	15035530	2778	14.13	5510	5510	5400	7110	3830	5470	5412.36	0.83	-2441	5550	5510	5430	5390	5310	5530	5410	380	1640	1000	4040	10	1	38000000	2063	6.29	0.73	12	0.01	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5520	-1.63	20250107	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.45	N	138490	1000	380 억	316065	N	N	22	N	N
98	20250108	160755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	50	2	0.92	106342320	19646	46.03	5370	5470	5350	7040	3800	5420	5412.69	0.82	3239	5593	5506	5433	5346	5273	5470	5310	380	1620	1000	4010	10	1	38000000	2079	6.34	0.74	12	0.05	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5520	-0.91	20250107	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.44	N	138490	1000	380 억	312989	N	N	22	N	N
99	20250108	150757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5410	-10	5	-0.18	93716060	17322	40.59	5370	5450	5350	7040	3800	5420	5410.23	0.82	2619	5593	5506	5433	5346	5273	5470	5310	380	1620	1000	4010	10	1	38000000	2056	6.27	0.73	12	0.05	863.00	7412.00	9210	20240521	-41.26	4775	20241210	13.30	5520	-1.99	20250107	5180	4.44	20250102	9210	-41.26	20240521	4775	13.30	20241210	1.44	N	138490	1000	380 억	312989	N	N	11	N	N
100	20250108	140800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	0	3	0.00	88583030	16374	38.37	5370	5450	5350	7040	3800	5420	5409.98	0.82	2294	5593	5506	5433	5346	5273	5470	5310	380	1620	1000	4010	10	1	38000000	2060	6.28	0.73	12	0.04	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5520	-1.81	20250107	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.44	N	138490	1000	380 억	312989	N	N	11	N	N
101	20250108	130759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	20	2	0.37	74086210	13699	32.10	5370	5450	5350	7040	3800	5420	5408.15	0.82	1614	5593	5506	5433	5346	5273	5470	5310	380	1620	1000	4010	10	1	38000000	2067	6.30	0.73	12	0.04	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5520	-1.45	20250107	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.44	N	138490	1000	380 억	312989	N	N	11	N	N
102	20250108	120756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5400	-20	5	-0.37	61128940	11315	26.51	5370	5440	5350	7040	3800	5420	5402.47	0.82	1564	5593	5506	5433	5346	5273	5470	5310	380	1620	1000	4010	10	1	38000000	2052	6.26	0.73	12	0.03	863.00	7412.00	9210	20240521	-41.37	4775	20241210	13.09	5520	-2.17	20250107	5180	4.25	20250102	9210	-41.37	20240521	4775	13.09	20241210	1.44	N	138490	1000	380 억	312989	N	N	11	N	N
103	20250108	110757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5400	-20	5	-0.37	36294240	6739	15.79	5370	5440	5350	7040	3800	5420	5385.70	0.82	1187	5593	5506	5433	5346	5273	5470	5310	380	1620	1000	4010	10	1	38000000	2052	6.26	0.73	12	0.02	863.00	7412.00	9210	20240521	-41.37	4775	20241210	13.09	5520	-2.17	20250107	5180	4.25	20250102	9210	-41.37	20240521	4775	13.09	20241210	1.44	N	138490	1000	380 억	312989	N	N	11	N	N
104	20250108	100758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	0	3	0.00	22697880	4219	9.89	5370	5440	5360	7040	3800	5420	5379.92	0.82	274	5593	5506	5433	5346	5273	5470	5310	380	1620	1000	4010	10	1	38000000	2060	6.28	0.73	12	0.01	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5520	-1.81	20250107	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.44	N	138490	1000	380 억	312989	N	N	11	N	N
105	20250108	090758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	0	3	0.00	1960750	365	0.86	5370	5420	5370	7040	3800	5420	5371.92	0.82	-13	5593	5506	5433	5346	5273	5470	5310	380	1620	1000	4010	10	1	38000000	2060	6.28	0.73	12	0.00	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5520	-1.81	20250107	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.44	N	138490	1000	380 억	312989	N	N	11	N	N
106	20250107	160751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-50	5	-0.91	231438140	42672	121.51	5450	5520	5360	7110	3830	5470	5423.67	0.83	-4913	5550	5510	5450	5410	5350	5530	5430	380	1640	1000	4040	10	1	38000000	2060	6.28	0.73	12	0.11	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5520	-1.81	20250107	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.44	N	138490	1000	380 억	313527	N	N	11	N	N
107	20250107	150753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5420	-50	5	-0.91	227157830	41882	119.26	5450	5520	5360	7110	3830	5470	5423.76	0.83	-4942	5550	5510	5450	5410	5350	5530	5430	380	1640	1000	4040	10	1	38000000	2060	6.28	0.73	12	0.11	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	5520	-1.81	20250107	5180	4.63	20250102	9210	-41.15	20240521	4775	13.51	20241210	1.44	N	138490	1000	380 억	313527	N	N	0	N	N
108	20250107	140751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	-40	5	-0.73	194386580	35818	101.99	5450	5520	5360	7110	3830	5470	5427.06	0.83	-5937	5550	5510	5450	5410	5350	5530	5430	380	1640	1000	4040	10	1	38000000	2063	6.29	0.73	12	0.09	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5520	-1.63	20250107	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.44	N	138490	1000	380 억	313527	N	N	0	N	N
109	20250107	130751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	-40	5	-0.73	115698330	21277	60.59	5450	5520	5360	7110	3830	5470	5437.72	0.83	-5172	5550	5510	5450	5410	5350	5530	5430	380	1640	1000	4040	10	1	38000000	2063	6.29	0.73	12	0.06	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5520	-1.63	20250107	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.44	N	138490	1000	380 억	313527	N	N	0	N	N
110	20250107	120752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	-30	5	-0.55	104106740	19146	54.52	5450	5520	5360	7110	3830	5470	5437.52	0.83	-3950	5550	5510	5450	5410	5350	5530	5430	380	1640	1000	4040	10	1	38000000	2067	6.30	0.73	12	0.05	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5520	-1.45	20250107	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.44	N	138490	1000	380 억	313527	N	N	0	N	N
111	20250107	110748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	-30	5	-0.55	71232440	13108	37.33	5450	5520	5360	7110	3830	5470	5434.27	0.83	-2842	5550	5510	5450	5410	5350	5530	5430	380	1640	1000	4040	10	1	38000000	2067	6.30	0.73	12	0.03	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5520	-1.45	20250107	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.44	N	138490	1000	380 억	313527	N	N	0	N	N
112	20250107	100754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	-30	5	-0.55	35962530	6592	18.77	5450	5520	5430	7110	3830	5470	5455.48	0.83	-1297	5550	5510	5450	5410	5350	5530	5430	380	1640	1000	4040	10	1	38000000	2067	6.30	0.73	12	0.02	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5520	-1.45	20250107	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.44	N	138490	1000	380 억	313527	N	N	0	N	N
113	20250107	090754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5500	30	2	0.55	3060130	560	1.59	5450	5520	5450	7110	3830	5470	5464.52	0.83	91	5550	5510	5450	5410	5350	5530	5430	380	1640	1000	4040	10	1	38000000	2090	6.37	0.74	12	0.00	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	5520	-0.36	20250107	5180	6.18	20250102	9210	-40.28	20240521	4775	15.18	20241210	1.44	N	138490	1000	380 억	313527	N	N	0	N	N
114	20250106	160744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	40	2	0.74	191104850	35111	112.90	5430	5490	5390	7050	3810	5430	5442.87	0.82	379	5536	5482	5386	5332	5236	5510	5360	380	1620	1000	4010	10	1	38000000	2079	6.34	0.74	12	0.09	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5490	-0.36	20250106	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.44	N	138490	1000	380 억	312965	N	N	0	N	N
115	20250106	150742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5440	10	2	0.18	186614020	34290	110.26	5430	5490	5390	7050	3810	5430	5442.23	0.82	651	5536	5482	5386	5332	5236	5510	5360	380	1620	1000	4010	10	1	38000000	2067	6.30	0.73	12	0.09	863.00	7412.00	9210	20240521	-40.93	4775	20241210	13.93	5490	-0.91	20250106	5180	5.02	20250102	9210	-40.93	20240521	4775	13.93	20241210	1.44	N	138490	1000	380 억	312965	N	N	0	N	N
116	20250106	140743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5460	30	2	0.55	160516360	29506	94.87	5430	5490	5390	7050	3810	5430	5440.13	0.82	-464	5536	5482	5386	5332	5236	5510	5360	380	1620	1000	4010	10	1	38000000	2075	6.33	0.74	12	0.08	863.00	7412.00	9210	20240521	-40.72	4775	20241210	14.35	5490	-0.55	20250106	5180	5.41	20250102	9210	-40.72	20240521	4775	14.35	20241210	1.44	N	138490	1000	380 억	312965	N	N	0	N	N
117	20250106	130741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	0	3	0.00	96837490	17744	57.05	5430	5490	5420	7050	3810	5430	5457.48	0.82	-2820	5536	5482	5386	5332	5236	5510	5360	380	1620	1000	4010	10	1	38000000	2063	6.29	0.73	12	0.05	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5490	-1.09	20250106	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.44	N	138490	1000	380 억	312965	N	N	0	N	N
118	20250106	120740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5480	50	2	0.92	47986480	8786	28.25	5430	5490	5420	7050	3810	5430	5461.70	0.82	-4262	5536	5482	5386	5332	5236	5510	5360	380	1620	1000	4010	10	1	38000000	2082	6.35	0.74	12	0.02	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	5490	-0.18	20250106	5180	5.79	20250102	9210	-40.50	20240521	4775	14.76	20241210	1.44	N	138490	1000	380 억	312965	N	N	0	N	N
119	20250106	110739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5460	30	2	0.55	36965260	6774	21.78	5430	5490	5420	7050	3810	5430	5456.93	0.82	-4236	5536	5482	5386	5332	5236	5510	5360	380	1620	1000	4010	10	1	38000000	2075	6.33	0.74	12	0.02	863.00	7412.00	9210	20240521	-40.72	4775	20241210	14.35	5490	-0.55	20250106	5180	5.41	20250102	9210	-40.72	20240521	4775	14.35	20241210	1.44	N	138490	1000	380 억	312965	N	N	0	N	N
120	20250106	100737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5450	20	2	0.37	16390170	3011	9.68	5430	5490	5420	7050	3810	5430	5443.43	0.82	-1591	5536	5482	5386	5332	5236	5510	5360	380	1620	1000	4010	10	1	38000000	2071	6.32	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.83	4775	20241210	14.14	5490	-0.73	20250106	5180	5.21	20250102	9210	-40.83	20240521	4775	14.14	20241210	1.44	N	138490	1000	380 억	312965	N	N	0	N	N
121	20250106	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5470	40	2	0.74	3051070	561	1.80	5430	5490	5420	7050	3810	5430	5438.63	0.82	-97	5536	5482	5386	5332	5236	5510	5360	380	1620	1000	4010	10	1	38000000	2079	6.34	0.74	12	0.00	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	5490	-0.36	20250106	5180	5.60	20250102	9210	-40.61	20240521	4775	14.55	20241210	1.44	N	138490	1000	380 억	312965	N	N	0	N	N
122	20250103	160733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	150	2	2.84	167440180	31095	156.19	5330	5440	5290	6860	3700	5280	5384.71	0.82	2829	5413	5346	5263	5196	5113	5380	5230	380	1580	1000	3900	10	1	38000000	2063	6.29	0.73	12	0.08	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5440	-0.18	20250103	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.44	N	138490	1000	380 억	310122	N	N	0	N	N
123	20250103	150736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5430	150	2	2.84	158868480	29516	148.25	5330	5440	5290	6860	3700	5280	5382.45	0.82	3136	5413	5346	5263	5196	5113	5380	5230	380	1580	1000	3900	10	1	38000000	2063	6.29	0.73	12	0.08	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	5440	-0.18	20250103	5180	4.83	20250102	9210	-41.04	20240521	4775	13.72	20241210	1.44	N	138490	1000	380 억	310122	N	N	0	N	N
124	20250103	140736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5380	100	2	1.89	123187520	22903	115.04	5330	5420	5290	6860	3700	5280	5378.66	0.82	2448	5413	5346	5263	5196	5113	5380	5230	380	1580	1000	3900	10	1	38000000	2044	6.23	0.73	12	0.06	863.00	7412.00	9210	20240521	-41.59	4775	20241210	12.67	5420	-0.74	20250103	5180	3.86	20250102	9210	-41.59	20240521	4775	12.67	20241210	1.44	N	138490	1000	380 억	310122	N	N	0	N	N
125	20250103	130735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5390	110	2	2.08	106927530	19892	99.91	5330	5420	5290	6860	3700	5280	5375.40	0.82	3492	5413	5346	5263	5196	5113	5380	5230	380	1580	1000	3900	10	1	38000000	2048	6.25	0.73	12	0.05	863.00	7412.00	9210	20240521	-41.48	4775	20241210	12.88	5420	-0.55	20250103	5180	4.05	20250102	9210	-41.48	20240521	4775	12.88	20241210	1.44	N	138490	1000	380 억	310122	N	N	0	N	N
126	20250103	120734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5410	130	2	2.46	95232030	17718	88.99	5330	5420	5290	6860	3700	5280	5374.87	0.82	3341	5413	5346	5263	5196	5113	5380	5230	380	1580	1000	3900	10	1	38000000	2056	6.27	0.73	12	0.05	863.00	7412.00	9210	20240521	-41.26	4775	20241210	13.30	5420	-0.18	20250103	5180	4.44	20250102	9210	-41.26	20240521	4775	13.30	20241210	1.44	N	138490	1000	380 억	310122	N	N	0	N	N
127	20250103	110735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5380	100	2	1.89	68652520	12793	64.26	5330	5400	5290	6860	3700	5280	5366.41	0.82	4137	5413	5346	5263	5196	5113	5380	5230	380	1580	1000	3900	10	1	38000000	2044	6.23	0.73	12	0.03	863.00	7412.00	9210	20240521	-41.59	4775	20241210	12.67	5400	-0.37	20250103	5180	3.86	20250102	9210	-41.59	20240521	4775	12.67	20241210	1.44	N	138490	1000	380 억	310122	N	N	0	N	N
128	20250103	100732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5380	100	2	1.89	49246720	9188	46.15	5330	5400	5290	6860	3700	5280	5359.90	0.82	5421	5413	5346	5263	5196	5113	5380	5230	380	1580	1000	3900	10	1	38000000	2044	6.23	0.73	12	0.02	863.00	7412.00	9210	20240521	-41.59	4775	20241210	12.67	5400	-0.37	20250103	5180	3.86	20250102	9210	-41.59	20240521	4775	12.67	20241210	1.44	N	138490	1000	380 억	310122	N	N	0	N	N
129	20250103	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5350	70	2	1.33	16240270	3042	15.28	5330	5350	5290	6860	3700	5280	5338.68	0.82	2016	5413	5346	5263	5196	5113	5380	5230	380	1580	1000	3900	10	1	38000000	2033	6.20	0.72	12	0.01	863.00	7412.00	9210	20240521	-41.91	4775	20241210	12.04	5350	0.00	20250103	5180	3.28	20250102	9210	-41.91	20240521	4775	12.04	20241210	1.44	N	138490	1000	380 억	310122	N	N	0	N	N
130	20250102	160728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5280	10	2	0.19	104873030	19905	107.78	5270	5330	5180	6850	3690	5270	5268.68	0.82	-1908	5416	5342	5266	5192	5116	5380	5230	380	1580	1000	3890	10	1	38000000	2006	6.12	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.67	4775	20241210	10.58	5330	-0.94	20250102	5180	1.93	20250102	9210	-42.67	20240521	4775	10.58	20241210	1.43	N	138490	1000	380 억	311653	N	N	1	N	N
131	20250102	150729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5310	40	2	0.76	102383220	19434	105.22	5270	5330	5180	6850	3690	5270	5268.25	0.82	-1971	5416	5342	5266	5192	5116	5380	5230	380	1580	1000	3890	10	1	38000000	2018	6.15	0.72	12	0.05	863.00	7412.00	9210	20240521	-42.35	4775	20241210	11.20	5330	-0.38	20250102	5180	2.51	20250102	9210	-42.35	20240521	4775	11.20	20241210	1.43	N	138490	1000	380 억	311653	N	N	1	N	N
132	20250102	140726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	20	2	0.38	84028360	15969	86.46	5270	5330	5180	6850	3690	5270	5261.97	0.82	-1757	5416	5342	5266	5192	5116	5380	5230	380	1580	1000	3890	10	1	38000000	2010	6.13	0.71	12	0.04	863.00	7412.00	9210	20240521	-42.56	4775	20241210	10.79	5330	-0.75	20250102	5180	2.12	20250102	9210	-42.56	20240521	4775	10.79	20241210	1.43	N	138490	1000	380 억	311653	N	N	1	N	N
133	20250102	130728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5260	-10	5	-0.19	77735080	14774	79.99	5270	5330	5180	6850	3690	5270	5261.61	0.82	-1605	5416	5342	5266	5192	5116	5380	5230	380	1580	1000	3890	10	1	38000000	1999	6.10	0.71	12	0.04	863.00	7412.00	9210	20240521	-42.89	4775	20241210	10.16	5330	-1.31	20250102	5180	1.54	20250102	9210	-42.89	20240521	4775	10.16	20241210	1.43	N	138490	1000	380 억	311653	N	N	1	N	N
134	20250102	120726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	20	2	0.38	61980550	11789	63.83	5270	5330	5180	6850	3690	5270	5257.49	0.82	-709	5416	5342	5266	5192	5116	5380	5230	380	1580	1000	3890	10	1	38000000	2010	6.13	0.71	12	0.03	863.00	7412.00	9210	20240521	-42.56	4775	20241210	10.79	5330	-0.75	20250102	5180	2.12	20250102	9210	-42.56	20240521	4775	10.79	20241210	1.43	N	138490	1000	380 억	311653	N	N	1	N	N
135	20250102	110717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5290	20	2	0.38	49972160	9511	51.50	5270	5330	5180	6850	3690	5270	5254.14	0.82	-180	5416	5342	5266	5192	5116	5380	5230	380	1580	1000	3890	10	1	38000000	2010	6.13	0.71	12	0.03	863.00	7412.00	9210	20240521	-42.56	4775	20241210	10.79	5330	-0.75	20250102	5180	2.12	20250102	9210	-42.56	20240521	4775	10.79	20241210	1.43	N	138490	1000	380 억	311653	N	N	1	N	N
136	20250102	100724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	3427340	655	3.55	5270	5270	5220	6850	3690	5270	5232.58	0.82	54	5416	5342	5266	5192	5116	5380	5230	380	1580	1000	3890	10	1	38000000	2003	6.11	0.71	12	0.00	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	5270	0.00	20250102	5220	0.96	20250102	9210	-42.78	20240521	4775	10.37	20241210	1.43	N	138490	1000	380 억	311653	N	N	1	N	N
137	20250102	090718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	0.82	0	5416	5342	5266	5192	5116	5380	5230	380	1580	1000	3890	10	1	38000000	2003	6.11	0.71	12	0.00	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	0	0.00	0	0	0.00	0	9210	-42.78	20240521	4775	10.37	20241210	1.43	N	138490	1000	380 억	311653	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History