KissMeData/006060/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160218	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4815	-15	5	-0.31	884610040	184632	235.86	4835	4865	4735	6270	3385	4830	4791.21	9.83	-54207	4893	4861	4813	4781	4733	4870	4790	277	1440	500	3570	5	1	55320000	2664	-10.65	0.77	12	0.33	-452.00	6253.00	4865	20250124	-1.03	3085	20240118	56.08	4865	-1.03	20250124	4380	9.93	20250102	4865	-1.03	20250124	3140	53.34	20240308	1.12	N	006060	500	276 억	5436099	N	N	2	N	N
3	20250124	150217	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4775	-55	5	-1.14	744570440	155405	198.52	4835	4865	4735	6270	3385	4830	4791.16	9.83	-43562	4893	4861	4813	4781	4733	4870	4790	277	1440	500	3570	5	1	55320000	2642	-10.56	0.76	12	0.28	-452.00	6253.00	4865	20250124	-1.85	3085	20240118	54.78	4865	-1.85	20250124	4380	9.02	20250102	4865	-1.85	20250124	3140	52.07	20240308	1.12	N	006060	500	276 억	5436099	N	N	0	N	N
4	20250124	140218	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4760	-70	5	-1.45	494707685	103001	131.58	4835	4865	4735	6270	3385	4830	4802.94	9.83	-39676	4893	4861	4813	4781	4733	4870	4790	277	1440	500	3570	5	1	55320000	2633	-10.53	0.76	12	0.19	-452.00	6253.00	4865	20250124	-2.16	3085	20240118	54.29	4865	-2.16	20250124	4380	8.68	20250102	4865	-2.16	20250124	3140	51.59	20240308	1.12	N	006060	500	276 억	5436099	N	N	0	N	N
5	20250124	130218	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4800	-30	5	-0.62	377838675	78489	100.27	4835	4865	4780	6270	3385	4830	4813.91	9.83	-24694	4893	4861	4813	4781	4733	4870	4790	277	1440	500	3570	5	1	55320000	2655	-10.62	0.77	12	0.14	-452.00	6253.00	4865	20250124	-1.34	3085	20240118	55.59	4865	-1.34	20250124	4380	9.59	20250102	4865	-1.34	20250124	3140	52.87	20240308	1.12	N	006060	500	276 억	5436099	N	N	0	N	N
6	20250124	120217	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4820	-10	5	-0.21	283851975	58875	75.21	4835	4865	4795	6270	3385	4830	4821.26	9.83	-10568	4893	4861	4813	4781	4733	4870	4790	277	1440	500	3570	5	1	55320000	2666	-10.66	0.77	12	0.11	-452.00	6253.00	4865	20250124	-0.92	3085	20240118	56.24	4865	-0.92	20250124	4380	10.05	20250102	4865	-0.92	20250124	3140	53.50	20240308	1.12	N	006060	500	276 억	5436099	N	N	0	N	N
7	20250124	110218	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4825	-5	5	-0.10	152111130	31465	40.20	4835	4865	4805	6270	3385	4830	4834.30	9.83	-1605	4893	4861	4813	4781	4733	4870	4790	277	1440	500	3570	5	1	55320000	2669	-10.67	0.77	12	0.06	-452.00	6253.00	4865	20250124	-0.82	3085	20240118	56.40	4865	-0.82	20250124	4380	10.16	20250102	4865	-0.82	20250124	3140	53.66	20240308	1.12	N	006060	500	276 억	5436099	N	N	0	N	N
8	20250124	100218	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4840	10	2	0.21	107780115	22283	28.47	4835	4865	4805	6270	3385	4830	4836.88	9.83	168	4893	4861	4813	4781	4733	4870	4790	277	1440	500	3570	5	1	55320000	2677	-10.71	0.77	12	0.04	-452.00	6253.00	4865	20250124	-0.51	3085	20240118	56.89	4865	-0.51	20250124	4380	10.50	20250102	4865	-0.51	20250124	3140	54.14	20240308	1.12	N	006060	500	276 억	5436099	N	N	0	N	N
9	20250124	090218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4835	5	2	0.10	1044360	216	0.28	4835	4835	4835	6270	3385	4830	4835.00	9.83	-45	4893	4861	4813	4781	4733	4870	4790	277	1440	500	3570	5	1	55320000	2675	-10.70	0.77	12	0.00	-452.00	6253.00	4860	20250122	-0.51	3085	20240118	56.73	4860	-0.51	20250122	4380	10.39	20250102	4860	-0.51	20250122	3140	53.98	20240308	1.12	N	006060	500	276 억	5436099	N	N	0	N	N
10	20250123	160219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4830	0	3	0.00	376486280	78273	38.86	4830	4845	4765	6270	3385	4830	4809.91	9.86	-16923	4916	4872	4816	4772	4716	4895	4795	277	1440	500	3570	5	1	55320000	2672	-10.69	0.77	12	0.14	-452.00	6253.00	4860	20250122	-0.62	3085	20240118	56.56	4860	-0.62	20250122	4380	10.27	20250102	4860	-0.62	20250122	3140	53.82	20240308	1.11	N	006060	500	276 억	5453080	N	N	0	N	N
11	20250123	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4810	-20	5	-0.41	330197745	68676	34.10	4830	4845	4765	6270	3385	4830	4808.05	9.86	-13135	4916	4872	4816	4772	4716	4895	4795	277	1440	500	3570	5	1	55320000	2661	-10.64	0.77	12	0.12	-452.00	6253.00	4860	20250122	-1.03	3085	20240118	55.92	4860	-1.03	20250122	4380	9.82	20250102	4860	-1.03	20250122	3140	53.18	20240308	1.11	N	006060	500	276 억	5453080	N	N	0	N	N
12	20250123	140217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4835	5	2	0.10	270455830	56295	27.95	4830	4835	4765	6270	3385	4830	4804.26	9.86	-8806	4916	4872	4816	4772	4716	4895	4795	277	1440	500	3570	5	1	55320000	2675	-10.70	0.77	12	0.10	-452.00	6253.00	4860	20250122	-0.51	3085	20240118	56.73	4860	-0.51	20250122	4380	10.39	20250102	4860	-0.51	20250122	3140	53.98	20240308	1.11	N	006060	500	276 억	5453080	N	N	0	N	N
13	20250123	130217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4820	-10	5	-0.21	240597780	50109	24.88	4830	4835	4765	6270	3385	4830	4801.49	9.86	-7918	4916	4872	4816	4772	4716	4895	4795	277	1440	500	3570	5	1	55320000	2666	-10.66	0.77	12	0.09	-452.00	6253.00	4860	20250122	-0.82	3085	20240118	56.24	4860	-0.82	20250122	4380	10.05	20250102	4860	-0.82	20250122	3140	53.50	20240308	1.11	N	006060	500	276 억	5453080	N	N	0	N	N
14	20250123	120218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4815	-15	5	-0.31	205501655	42813	21.26	4830	4835	4765	6270	3385	4830	4799.98	9.86	-11871	4916	4872	4816	4772	4716	4895	4795	277	1440	500	3570	5	1	55320000	2664	-10.65	0.77	12	0.08	-452.00	6253.00	4860	20250122	-0.93	3085	20240118	56.08	4860	-0.93	20250122	4380	9.93	20250102	4860	-0.93	20250122	3140	53.34	20240308	1.11	N	006060	500	276 억	5453080	N	N	0	N	N
15	20250123	110217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4825	-5	5	-0.10	185789745	38722	19.22	4830	4835	4765	6270	3385	4830	4798.04	9.86	-10879	4916	4872	4816	4772	4716	4895	4795	277	1440	500	3570	5	1	55320000	2669	-10.67	0.77	12	0.07	-452.00	6253.00	4860	20250122	-0.72	3085	20240118	56.40	4860	-0.72	20250122	4380	10.16	20250102	4860	-0.72	20250122	3140	53.66	20240308	1.11	N	006060	500	276 억	5453080	N	N	0	N	N
16	20250123	100217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	-50	5	-1.04	82279560	17203	8.54	4830	4830	4765	6270	3385	4830	4782.86	9.86	-6746	4916	4872	4816	4772	4716	4895	4795	277	1440	500	3570	5	1	55320000	2644	-10.58	0.76	12	0.03	-452.00	6253.00	4860	20250122	-1.65	3085	20240118	54.94	4860	-1.65	20250122	4380	9.13	20250102	4860	-1.65	20250122	3140	52.23	20240308	1.11	N	006060	500	276 억	5453080	N	N	0	N	N
17	20250123	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4805	-25	5	-0.52	110815	23	0.01	4830	4830	4805	6270	3385	4830	4818.04	9.86	-12	4916	4872	4816	4772	4716	4895	4795	277	1440	500	3570	5	1	55320000	2658	-10.63	0.77	12	0.00	-452.00	6253.00	4860	20250122	-1.13	3085	20240118	55.75	4860	-1.13	20250122	4380	9.70	20250102	4860	-1.13	20250122	3140	53.03	20240308	1.11	N	006060	500	276 억	5453080	N	N	0	N	N
18	20250122	160216	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4830	65	2	1.36	971471355	201335	191.69	4765	4860	4760	6190	3340	4765	4825.15	9.82	17754	4821	4792	4741	4712	4661	4807	4727	277	1425	500	3520	5	1	55320000	2672	-10.69	0.77	12	0.36	-452.00	6253.00	4860	20250122	-0.62	3085	20240118	56.56	4860	-0.62	20250122	4380	10.27	20250102	4860	-0.62	20250122	3140	53.82	20240308	1.11	N	006060	500	276 억	5434317	N	N	11	N	N
19	20250122	150216	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4835	70	2	1.47	896146580	185735	176.84	4765	4860	4760	6190	3340	4765	4824.87	9.82	19938	4821	4792	4741	4712	4661	4807	4727	277	1425	500	3520	5	1	55320000	2675	-10.70	0.77	12	0.34	-452.00	6253.00	4860	20250122	-0.51	3085	20240118	56.73	4860	-0.51	20250122	4380	10.39	20250102	4860	-0.51	20250122	3140	53.98	20240308	1.11	N	006060	500	276 억	5434317	N	N	11	N	N
20	20250122	140216	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4850	85	2	1.78	842420520	174632	166.27	4765	4860	4760	6190	3340	4765	4823.98	9.82	23364	4821	4792	4741	4712	4661	4807	4727	277	1425	500	3520	5	1	55320000	2683	-10.73	0.78	12	0.32	-452.00	6253.00	4860	20250122	-0.21	3085	20240118	57.21	4860	-0.21	20250122	4380	10.73	20250102	4860	-0.21	20250122	3140	54.46	20240308	1.11	N	006060	500	276 억	5434317	N	N	11	N	N
21	20250122	130216	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4830	65	2	1.36	734451285	152312	145.01	4765	4860	4760	6190	3340	4765	4822.02	9.82	17506	4821	4792	4741	4712	4661	4807	4727	277	1425	500	3520	5	1	55320000	2672	-10.69	0.77	12	0.28	-452.00	6253.00	4860	20250122	-0.62	3085	20240118	56.56	4860	-0.62	20250122	4380	10.27	20250102	4860	-0.62	20250122	3140	53.82	20240308	1.11	N	006060	500	276 억	5434317	N	N	11	N	N
22	20250122	120215	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4830	65	2	1.36	697204465	144600	137.67	4765	4860	4760	6190	3340	4765	4821.61	9.82	18068	4821	4792	4741	4712	4661	4807	4727	277	1425	500	3520	5	1	55320000	2672	-10.69	0.77	12	0.26	-452.00	6253.00	4860	20250122	-0.62	3085	20240118	56.56	4860	-0.62	20250122	4380	10.27	20250102	4860	-0.62	20250122	3140	53.82	20240308	1.11	N	006060	500	276 억	5434317	N	N	11	N	N
23	20250122	110216	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4850	85	2	1.78	613246465	127211	121.12	4765	4860	4760	6190	3340	4765	4820.70	9.82	15879	4821	4792	4741	4712	4661	4807	4727	277	1425	500	3520	5	1	55320000	2683	-10.73	0.78	12	0.23	-452.00	6253.00	4860	20250122	-0.21	3085	20240118	57.21	4860	-0.21	20250122	4380	10.73	20250102	4860	-0.21	20250122	3140	54.46	20240308	1.11	N	006060	500	276 억	5434317	N	N	11	N	N
24	20250122	100216	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	4820	55	2	1.15	379263530	78862	75.08	4765	4850	4760	6190	3340	4765	4809.21	9.82	1256	4821	4792	4741	4712	4661	4807	4727	277	1425	500	3520	5	1	55320000	2666	-10.66	0.77	12	0.14	-452.00	6253.00	4850	20250122	-0.62	3085	20240118	56.24	4850	-0.62	20250122	4380	10.05	20250102	4850	-0.62	20250122	3140	53.50	20240308	1.11	N	006060	500	276 억	5434317	N	N	11	N	N
25	20250122	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4775	10	2	0.21	1493325	313	0.30	4765	4780	4765	6190	3340	4765	4771.01	9.82	-38	4821	4792	4741	4712	4661	4807	4727	277	1425	500	3520	5	1	55320000	2642	-10.56	0.76	12	0.00	-452.00	6253.00	4840	20240617	-1.34	3085	20240118	54.78	4780	-0.10	20250122	4380	9.02	20250102	4840	-1.34	20240617	3140	52.07	20240308	1.11	N	006060	500	276 억	5434317	N	N	11	N	N
26	20250121	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4765	60	2	1.28	498089360	104941	53.77	4705	4770	4690	6110	3295	4705	4746.38	9.77	21136	4818	4761	4718	4661	4618	4740	4640	277	1405	500	3480	5	1	55320000	2636	-10.54	0.76	12	0.19	-452.00	6253.00	4840	20240617	-1.55	3085	20240118	54.46	4775	-0.21	20250120	4380	8.79	20250102	4840	-1.55	20240617	3140	51.75	20240308	1.09	N	006060	500	276 억	5405524	N	N	11	N	N
27	20250121	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	30	2	0.64	455524400	95972	49.18	4705	4770	4690	6110	3295	4705	4746.43	9.77	21134	4818	4761	4718	4661	4618	4740	4640	277	1405	500	3480	5	1	55320000	2619	-10.48	0.76	12	0.17	-452.00	6253.00	4840	20240617	-2.17	3085	20240118	53.48	4775	-0.84	20250120	4380	8.11	20250102	4840	-2.17	20240617	3140	50.80	20240308	1.09	N	006060	500	276 억	5405524	N	N	26	N	N
28	20250121	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	50	2	1.06	339283355	71546	36.66	4705	4770	4690	6110	3295	4705	4742.17	9.77	24638	4818	4761	4718	4661	4618	4740	4640	277	1405	500	3480	5	1	55320000	2630	-10.52	0.76	12	0.13	-452.00	6253.00	4840	20240617	-1.76	3085	20240118	54.13	4775	-0.42	20250120	4380	8.56	20250102	4840	-1.76	20240617	3140	51.43	20240308	1.09	N	006060	500	276 억	5405524	N	N	26	N	N
29	20250121	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4745	40	2	0.85	290596220	61290	31.40	4705	4770	4690	6110	3295	4705	4741.33	9.77	23637	4818	4761	4718	4661	4618	4740	4640	277	1405	500	3480	5	1	55320000	2625	-10.50	0.76	12	0.11	-452.00	6253.00	4840	20240617	-1.96	3085	20240118	53.81	4775	-0.63	20250120	4380	8.33	20250102	4840	-1.96	20240617	3140	51.11	20240308	1.09	N	006060	500	276 억	5405524	N	N	26	N	N
30	20250121	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4720	15	2	0.32	266382335	56181	28.79	4705	4770	4690	6110	3295	4705	4741.50	9.77	24145	4818	4761	4718	4661	4618	4740	4640	277	1405	500	3480	5	1	55320000	2611	-10.44	0.75	12	0.10	-452.00	6253.00	4840	20240617	-2.48	3085	20240118	53.00	4775	-1.15	20250120	4380	7.76	20250102	4840	-2.48	20240617	3140	50.32	20240308	1.09	N	006060	500	276 억	5405524	N	N	26	N	N
31	20250121	110209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	45	2	0.96	225490885	47537	24.36	4705	4770	4690	6110	3295	4705	4743.48	9.77	23819	4818	4761	4718	4661	4618	4740	4640	277	1405	500	3480	5	1	55320000	2628	-10.51	0.76	12	0.09	-452.00	6253.00	4840	20240617	-1.86	3085	20240118	53.97	4775	-0.52	20250120	4380	8.45	20250102	4840	-1.86	20240617	3140	51.27	20240308	1.09	N	006060	500	276 억	5405524	N	N	26	N	N
32	20250121	100207	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	45	2	0.96	110177930	23306	11.94	4705	4755	4690	6110	3295	4705	4727.45	9.77	10487	4818	4761	4718	4661	4618	4740	4640	277	1405	500	3480	5	1	55320000	2628	-10.51	0.76	12	0.04	-452.00	6253.00	4840	20240617	-1.86	3085	20240118	53.97	4775	-0.52	20250120	4380	8.45	20250102	4840	-1.86	20240617	3140	51.27	20240308	1.09	N	006060	500	276 억	5405524	N	N	26	N	N
33	20250121	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4720	15	2	0.32	334520	71	0.04	4705	4720	4695	6110	3295	4705	4711.55	9.77	-53	4818	4761	4718	4661	4618	4740	4640	277	1405	500	3480	5	1	55320000	2611	-10.44	0.75	12	0.00	-452.00	6253.00	4840	20240617	-2.48	3085	20240118	53.00	4775	-1.15	20250120	4380	7.76	20250102	4840	-2.48	20240617	3140	50.32	20240308	1.09	N	006060	500	276 억	5405524	N	N	26	N	N
34	20250120	160214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4705	-55	5	-1.16	921449335	195154	155.59	4775	4775	4675	6180	3335	4760	4721.66	9.85	-41371	4820	4790	4740	4710	4660	4805	4725	277	1420	500	3520	5	1	55320000	2603	-10.41	0.75	12	0.35	-452.00	6253.00	4840	20240617	-2.79	3085	20240118	52.51	4775	-1.47	20250120	4380	7.42	20250102	4840	-2.79	20240617	3140	49.84	20240308	1.06	N	006060	500	276 억	5446450	N	N	26	N	N
35	20250120	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	-25	5	-0.53	785009410	166304	132.59	4775	4775	4675	6180	3335	4760	4720.33	9.85	-32763	4820	4790	4740	4710	4660	4805	4725	277	1420	500	3520	5	1	55320000	2619	-10.48	0.76	12	0.30	-452.00	6253.00	4840	20240617	-2.17	3085	20240118	53.48	4775	-0.84	20250120	4380	8.11	20250102	4840	-2.17	20240617	3140	50.80	20240308	1.06	N	006060	500	276 억	5446450	N	N	11	N	N
36	20250120	140215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	-85	5	-1.79	666884010	141292	112.65	4775	4775	4675	6180	3335	4760	4719.90	9.85	-18940	4820	4790	4740	4710	4660	4805	4725	277	1420	500	3520	5	1	55320000	2586	-10.34	0.75	12	0.26	-452.00	6253.00	4840	20240617	-3.41	3085	20240118	51.54	4775	-2.09	20250120	4380	6.74	20250102	4840	-3.41	20240617	3140	48.89	20240308	1.06	N	006060	500	276 억	5446450	N	N	11	N	N
37	20250120	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	-5	5	-0.11	424062770	89838	71.63	4775	4775	4675	6180	3335	4760	4720.31	9.85	-12662	4820	4790	4740	4710	4660	4805	4725	277	1420	500	3520	5	1	55320000	2630	-10.52	0.76	12	0.16	-452.00	6253.00	4840	20240617	-1.76	3085	20240118	54.13	4775	-0.42	20250120	4380	8.56	20250102	4840	-1.76	20240617	3140	51.43	20240308	1.06	N	006060	500	276 억	5446450	N	N	11	N	N
38	20250120	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4735	-25	5	-0.53	403376175	85482	68.15	4775	4775	4675	6180	3335	4760	4718.84	9.85	-14789	4820	4790	4740	4710	4660	4805	4725	277	1420	500	3520	5	1	55320000	2619	-10.48	0.76	12	0.15	-452.00	6253.00	4840	20240617	-2.17	3085	20240118	53.48	4775	-0.84	20250120	4380	8.11	20250102	4840	-2.17	20240617	3140	50.80	20240308	1.06	N	006060	500	276 억	5446450	N	N	11	N	N
39	20250120	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	-10	5	-0.21	339865505	72094	57.48	4775	4775	4675	6180	3335	4760	4714.20	9.85	-12927	4820	4790	4740	4710	4660	4805	4725	277	1420	500	3520	5	1	55320000	2628	-10.51	0.76	12	0.13	-452.00	6253.00	4840	20240617	-1.86	3085	20240118	53.97	4775	-0.52	20250120	4380	8.45	20250102	4840	-1.86	20240617	3140	51.27	20240308	1.06	N	006060	500	276 억	5446450	N	N	11	N	N
40	20250120	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4725	-35	5	-0.74	260321935	55295	44.09	4775	4775	4675	6180	3335	4760	4707.87	9.85	-18765	4820	4790	4740	4710	4660	4805	4725	277	1420	500	3520	5	1	55320000	2614	-10.45	0.76	12	0.10	-452.00	6253.00	4840	20240617	-2.38	3085	20240118	53.16	4775	-1.05	20250120	4380	7.88	20250102	4840	-2.38	20240617	3140	50.48	20240308	1.06	N	006060	500	276 억	5446450	N	N	11	N	N
41	20250120	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4730	-30	5	-0.63	2578360	543	0.43	4775	4775	4725	6180	3335	4760	4748.36	9.85	-90	4820	4790	4740	4710	4660	4805	4725	277	1420	500	3520	5	1	55320000	2617	-10.46	0.76	12	0.00	-452.00	6253.00	4840	20240617	-2.27	3085	20240118	53.32	4775	-0.94	20250120	4380	7.99	20250102	4840	-2.27	20240617	3140	50.64	20240308	1.06	N	006060	500	276 억	5446450	N	N	11	N	N
42	20250117	160214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4760	75	2	1.60	594329065	125406	133.95	4715	4770	4690	6090	3280	4685	4739.13	9.79	33696	4755	4720	4685	4650	4615	4720	4650	277	1405	500	3460	5	1	55320000	2633	-10.53	0.76	12	0.23	-452.00	6253.00	4840	20240617	-1.65	3085	20240118	54.29	4770	-0.21	20250117	4380	8.68	20250102	4840	-1.65	20240617	3085	54.29	20240118	1.11	N	006060	500	276 억	5416291	N	N	11	N	N
43	20250117	150215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	70	2	1.49	553648095	116854	124.81	4715	4770	4690	6090	3280	4685	4737.95	9.79	36053	4755	4720	4685	4650	4615	4720	4650	277	1405	500	3460	5	1	55320000	2630	-10.52	0.76	12	0.21	-452.00	6253.00	4840	20240617	-1.76	3085	20240118	54.13	4770	-0.31	20250117	4380	8.56	20250102	4840	-1.76	20240617	3085	54.13	20240118	1.11	N	006060	500	276 억	5416291	N	N	23	N	N
44	20250117	140215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4725	40	2	0.85	462082875	97562	104.21	4715	4770	4690	6090	3280	4685	4736.30	9.79	34266	4755	4720	4685	4650	4615	4720	4650	277	1405	500	3460	5	1	55320000	2614	-10.45	0.76	12	0.18	-452.00	6253.00	4840	20240617	-2.38	3085	20240118	53.16	4770	-0.94	20250117	4380	7.88	20250102	4840	-2.38	20240617	3085	53.16	20240118	1.11	N	006060	500	276 억	5416291	N	N	23	N	N
45	20250117	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4755	70	2	1.49	377089385	79535	84.95	4715	4770	4690	6090	3280	4685	4741.18	9.79	33793	4755	4720	4685	4650	4615	4720	4650	277	1405	500	3460	5	1	55320000	2630	-10.52	0.76	12	0.14	-452.00	6253.00	4840	20240617	-1.76	3085	20240118	54.13	4770	-0.31	20250117	4380	8.56	20250102	4840	-1.76	20240617	3085	54.13	20240118	1.11	N	006060	500	276 억	5416291	N	N	23	N	N
46	20250117	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4745	60	2	1.28	280760505	59226	63.26	4715	4770	4690	6090	3280	4685	4740.49	9.79	31230	4755	4720	4685	4650	4615	4720	4650	277	1405	500	3460	5	1	55320000	2625	-10.50	0.76	12	0.11	-452.00	6253.00	4840	20240617	-1.96	3085	20240118	53.81	4770	-0.52	20250117	4380	8.33	20250102	4840	-1.96	20240617	3085	53.81	20240118	1.11	N	006060	500	276 억	5416291	N	N	23	N	N
47	20250117	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	65	2	1.39	266245070	56165	59.99	4715	4770	4690	6090	3280	4685	4740.41	9.79	32121	4755	4720	4685	4650	4615	4720	4650	277	1405	500	3460	5	1	55320000	2628	-10.51	0.76	12	0.10	-452.00	6253.00	4840	20240617	-1.86	3085	20240118	53.97	4770	-0.42	20250117	4380	8.45	20250102	4840	-1.86	20240617	3085	53.97	20240118	1.11	N	006060	500	276 억	5416291	N	N	23	N	N
48	20250117	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4770	85	2	1.81	183817815	38799	41.44	4715	4770	4690	6090	3280	4685	4737.69	9.79	23648	4755	4720	4685	4650	4615	4720	4650	277	1405	500	3460	5	1	55320000	2639	-10.55	0.76	12	0.07	-452.00	6253.00	4840	20240617	-1.45	3085	20240118	54.62	4770	0.00	20250117	4380	8.90	20250102	4840	-1.45	20240617	3085	54.62	20240118	1.11	N	006060	500	276 억	5416291	N	N	23	N	N
49	20250117	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4715	30	2	0.64	4130340	876	0.94	4715	4715	4715	6090	3280	4685	4715.00	9.79	-723	4755	4720	4685	4650	4615	4720	4650	277	1405	500	3460	5	1	55320000	2608	-10.43	0.75	12	0.00	-452.00	6253.00	4840	20240617	-2.58	3085	20240118	52.84	4720	-0.11	20250115	4380	7.65	20250102	4840	-2.58	20240617	3085	52.84	20240118	1.11	N	006060	500	276 억	5416291	N	N	23	N	N
50	20250116	160214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4685	-5	5	-0.11	438322920	93624	101.63	4685	4720	4650	6090	3285	4690	4681.63	9.86	-35628	4746	4717	4691	4662	4636	4705	4650	277	1400	500	3470	5	1	55320000	2592	-10.37	0.75	12	0.17	-452.00	6253.00	4840	20240617	-3.20	3085	20240118	51.86	4720	0.00	20250115	4380	6.96	20250102	4840	-3.20	20240617	3085	51.86	20240118	1.13	N	006060	500	276 억	5452220	N	N	23	N	N
51	20250116	150206	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	5	2	0.11	341926230	73078	79.32	4685	4720	4650	6090	3285	4690	4678.92	9.86	-32284	4746	4717	4691	4662	4636	4705	4650	277	1400	500	3470	5	1	55320000	2597	-10.39	0.75	12	0.13	-452.00	6253.00	4840	20240617	-3.00	3085	20240118	52.19	4720	0.00	20250115	4380	7.19	20250102	4840	-3.00	20240617	3085	52.19	20240118	1.13	N	006060	500	276 억	5452220	N	N	3	N	N
52	20250116	140214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4685	-5	5	-0.11	247034185	52803	57.32	4685	4720	4650	6090	3285	4690	4678.41	9.86	-25950	4746	4717	4691	4662	4636	4705	4650	277	1400	500	3470	5	1	55320000	2592	-10.37	0.75	12	0.10	-452.00	6253.00	4840	20240617	-3.20	3085	20240118	51.86	4720	0.00	20250115	4380	6.96	20250102	4840	-3.20	20240617	3085	51.86	20240118	1.13	N	006060	500	276 억	5452220	N	N	3	N	N
53	20250116	130215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4665	-25	5	-0.53	217196935	46402	50.37	4685	4720	4655	6090	3285	4690	4680.77	9.86	-23673	4746	4717	4691	4662	4636	4705	4650	277	1400	500	3470	5	1	55320000	2581	-10.32	0.75	12	0.08	-452.00	6253.00	4840	20240617	-3.62	3085	20240118	51.22	4720	0.00	20250115	4380	6.51	20250102	4840	-3.62	20240617	3085	51.22	20240118	1.13	N	006060	500	276 억	5452220	N	N	3	N	N
54	20250116	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4685	-5	5	-0.11	192446535	41115	44.63	4685	4720	4655	6090	3285	4690	4680.69	9.86	-19775	4746	4717	4691	4662	4636	4705	4650	277	1400	500	3470	5	1	55320000	2592	-10.37	0.75	12	0.07	-452.00	6253.00	4840	20240617	-3.20	3085	20240118	51.86	4720	0.00	20250115	4380	6.96	20250102	4840	-3.20	20240617	3085	51.86	20240118	1.13	N	006060	500	276 억	5452220	N	N	3	N	N
55	20250116	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	-15	5	-0.32	161675350	34539	37.49	4685	4720	4655	6090	3285	4690	4680.95	9.86	-18103	4746	4717	4691	4662	4636	4705	4650	277	1400	500	3470	5	1	55320000	2586	-10.34	0.75	12	0.06	-452.00	6253.00	4840	20240617	-3.41	3085	20240118	51.54	4720	0.00	20250115	4380	6.74	20250102	4840	-3.41	20240617	3085	51.54	20240118	1.13	N	006060	500	276 억	5452220	N	N	3	N	N
56	20250116	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4680	-10	5	-0.21	84498200	18002	19.54	4685	4720	4675	6090	3285	4690	4693.82	9.86	-11829	4746	4717	4691	4662	4636	4705	4650	277	1400	500	3470	5	1	55320000	2589	-10.35	0.75	12	0.03	-452.00	6253.00	4840	20240617	-3.31	3085	20240118	51.70	4720	0.00	20250115	4380	6.85	20250102	4840	-3.31	20240617	3085	51.70	20240118	1.13	N	006060	500	276 억	5452220	N	N	3	N	N
57	20250116	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	0	3	0.00	4391505	937	1.02	4685	4695	4685	6090	3285	4690	4686.77	9.86	190	4746	4717	4691	4662	4636	4705	4650	277	1400	500	3470	5	1	55320000	2595	-10.38	0.75	12	0.00	-452.00	6253.00	4840	20240617	-3.10	3085	20240118	52.03	4720	-0.64	20250115	4380	7.08	20250102	4840	-3.10	20240617	3085	52.03	20240118	1.13	N	006060	500	276 억	5452220	N	N	3	N	N
58	20250115	160214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	-5	5	-0.11	426347105	90923	74.47	4695	4720	4665	6100	3290	4695	4689.10	9.84	7580	4768	4731	4678	4641	4588	4750	4660	277	1405	500	3470	5	1	55320000	2595	-10.38	0.75	12	0.16	-452.00	6253.00	4840	20240617	-3.10	3085	20240118	52.03	4720	-0.64	20250115	4380	7.08	20250102	4840	-3.10	20240617	3085	52.03	20240118	1.10	N	006060	500	276 억	5443753	N	N	3	N	N
59	20250115	150215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4665	-30	5	-0.64	362447615	77277	63.29	4695	4720	4665	6100	3290	4695	4690.24	9.84	6817	4768	4731	4678	4641	4588	4750	4660	277	1405	500	3470	5	1	55320000	2581	-10.32	0.75	12	0.14	-452.00	6253.00	4840	20240617	-3.62	3085	20240118	51.22	4720	-1.17	20250115	4380	6.51	20250102	4840	-3.62	20240617	3085	51.22	20240118	1.10	N	006060	500	276 억	5443753	N	N	6	N	N
60	20250115	140215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	-5	5	-0.11	291425800	62094	50.86	4695	4720	4675	6100	3290	4695	4693.30	9.84	9777	4768	4731	4678	4641	4588	4750	4660	277	1405	500	3470	5	1	55320000	2595	-10.38	0.75	12	0.11	-452.00	6253.00	4840	20240617	-3.10	3085	20240118	52.03	4720	-0.64	20250115	4380	7.08	20250102	4840	-3.10	20240617	3085	52.03	20240118	1.10	N	006060	500	276 억	5443753	N	N	6	N	N
61	20250115	130215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	0	3	0.00	256677350	54685	44.79	4695	4720	4675	6100	3290	4695	4693.74	9.84	10835	4768	4731	4678	4641	4588	4750	4660	277	1405	500	3470	5	1	55320000	2597	-10.39	0.75	12	0.10	-452.00	6253.00	4840	20240617	-3.00	3085	20240118	52.19	4720	-0.53	20250115	4380	7.19	20250102	4840	-3.00	20240617	3085	52.19	20240118	1.10	N	006060	500	276 억	5443753	N	N	6	N	N
62	20250115	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	0	3	0.00	233353700	49714	40.72	4695	4720	4675	6100	3290	4695	4693.92	9.84	10834	4768	4731	4678	4641	4588	4750	4660	277	1405	500	3470	5	1	55320000	2597	-10.39	0.75	12	0.09	-452.00	6253.00	4840	20240617	-3.00	3085	20240118	52.19	4720	-0.53	20250115	4380	7.19	20250102	4840	-3.00	20240617	3085	52.19	20240118	1.10	N	006060	500	276 억	5443753	N	N	6	N	N
63	20250115	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	5	2	0.11	208596055	44439	36.40	4695	4720	4675	6100	3290	4695	4693.99	9.84	10999	4768	4731	4678	4641	4588	4750	4660	277	1405	500	3470	5	1	55320000	2600	-10.40	0.75	12	0.08	-452.00	6253.00	4840	20240617	-2.89	3085	20240118	52.35	4720	-0.42	20250115	4380	7.31	20250102	4840	-2.89	20240617	3085	52.35	20240118	1.10	N	006060	500	276 억	5443753	N	N	6	N	N
64	20250115	100214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4710	15	2	0.32	132342895	28175	23.08	4695	4720	4680	6100	3290	4695	4697.17	9.84	6147	4768	4731	4678	4641	4588	4750	4660	277	1405	500	3470	5	1	55320000	2606	-10.42	0.75	12	0.05	-452.00	6253.00	4840	20240617	-2.69	3085	20240118	52.67	4720	-0.21	20250115	4380	7.53	20250102	4840	-2.69	20240617	3085	52.67	20240118	1.10	N	006060	500	276 억	5443753	N	N	6	N	N
65	20250115	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	5	2	0.11	3723170	793	0.65	4695	4700	4695	6100	3290	4695	4695.04	9.84	-646	4768	4731	4678	4641	4588	4750	4660	277	1405	500	3470	5	1	55320000	2600	-10.40	0.75	12	0.00	-452.00	6253.00	4840	20240617	-2.89	3085	20240118	52.35	4715	-0.32	20250114	4380	7.31	20250102	4840	-2.89	20240617	3085	52.35	20240118	1.10	N	006060	500	276 억	5443753	N	N	6	N	N
66	20250114	160213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	45	2	0.97	559646755	119662	103.31	4630	4715	4625	6040	3255	4650	4676.90	9.78	32590	4743	4696	4618	4571	4493	4720	4595	277	1390	500	3440	5	1	55320000	2597	-10.39	0.75	12	0.22	-452.00	6253.00	4840	20240617	-3.00	3085	20240118	52.19	4715	-0.42	20250114	4380	7.19	20250102	4840	-3.00	20240617	3085	52.19	20240118	1.12	N	006060	500	276 억	5412441	N	N	6	N	N
67	20250114	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	40	2	0.86	521440690	111510	96.27	4630	4715	4625	6040	3255	4650	4676.18	9.78	31566	4743	4696	4618	4571	4493	4720	4595	277	1390	500	3440	5	1	55320000	2595	-10.38	0.75	12	0.20	-452.00	6253.00	4840	20240617	-3.10	3085	20240118	52.03	4715	-0.53	20250114	4380	7.08	20250102	4840	-3.10	20240617	3085	52.03	20240118	1.12	N	006060	500	276 억	5412441	N	N	42	N	N
68	20250114	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	40	2	0.86	406585835	86952	75.07	4630	4715	4625	6040	3255	4650	4675.98	9.78	30813	4743	4696	4618	4571	4493	4720	4595	277	1390	500	3440	5	1	55320000	2595	-10.38	0.75	12	0.16	-452.00	6253.00	4840	20240617	-3.10	3085	20240118	52.03	4715	-0.53	20250114	4380	7.08	20250102	4840	-3.10	20240617	3085	52.03	20240118	1.12	N	006060	500	276 억	5412441	N	N	42	N	N
69	20250114	130214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4700	50	2	1.08	369455015	79045	68.24	4630	4715	4625	6040	3255	4650	4673.98	9.78	30695	4743	4696	4618	4571	4493	4720	4595	277	1390	500	3440	5	1	55320000	2600	-10.40	0.75	12	0.14	-452.00	6253.00	4840	20240617	-2.89	3085	20240118	52.35	4715	-0.32	20250114	4380	7.31	20250102	4840	-2.89	20240617	3085	52.35	20240118	1.12	N	006060	500	276 억	5412441	N	N	42	N	N
70	20250114	120213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4665	15	2	0.32	198108995	42531	36.72	4630	4690	4625	6040	3255	4650	4657.99	9.78	12141	4743	4696	4618	4571	4493	4720	4595	277	1390	500	3440	5	1	55320000	2581	-10.32	0.75	12	0.08	-452.00	6253.00	4840	20240617	-3.62	3085	20240118	51.22	4690	-0.53	20250114	4380	6.51	20250102	4840	-3.62	20240617	3085	51.22	20240118	1.12	N	006060	500	276 억	5412441	N	N	42	N	N
71	20250114	110214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4675	25	2	0.54	179163945	38468	33.21	4630	4690	4625	6040	3255	4650	4657.48	9.78	10907	4743	4696	4618	4571	4493	4720	4595	277	1390	500	3440	5	1	55320000	2586	-10.34	0.75	12	0.07	-452.00	6253.00	4840	20240617	-3.41	3085	20240118	51.54	4690	-0.32	20250114	4380	6.74	20250102	4840	-3.41	20240617	3085	51.54	20240118	1.12	N	006060	500	276 억	5412441	N	N	42	N	N
72	20250114	100213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4655	5	2	0.11	136534070	29309	25.30	4630	4690	4625	6040	3255	4650	4658.43	9.78	10545	4743	4696	4618	4571	4493	4720	4595	277	1390	500	3440	5	1	55320000	2575	-10.30	0.74	12	0.05	-452.00	6253.00	4840	20240617	-3.82	3085	20240118	50.89	4690	-0.75	20250114	4380	6.28	20250102	4840	-3.82	20240617	3085	50.89	20240118	1.12	N	006060	500	276 억	5412441	N	N	42	N	N
73	20250114	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4630	-20	5	-0.43	268540	58	0.05	4630	4630	4630	6040	3255	4650	4630.00	9.78	-56	4743	4696	4618	4571	4493	4720	4595	277	1390	500	3440	5	1	55320000	2561	-10.24	0.74	12	0.00	-452.00	6253.00	4840	20240617	-4.34	3085	20240118	50.08	4680	-1.07	20250110	4380	5.71	20250102	4840	-4.34	20240617	3085	50.08	20240118	1.12	N	006060	500	276 억	5412441	N	N	42	N	N
74	20250113	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4650	35	2	0.76	533127000	115801	59.04	4610	4665	4540	5990	3235	4615	4603.82	9.81	-14609	4718	4666	4628	4576	4538	4692	4602	277	1375	500	3410	5	1	55320000	2572	-10.29	0.74	12	0.21	-452.00	6253.00	4840	20240617	-3.93	3085	20240118	50.73	4680	-0.64	20250110	4380	6.16	20250102	4840	-3.93	20240617	3085	50.73	20240118	1.13	N	006060	500	276 억	5426897	N	N	42	N	N
75	20250113	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4640	25	2	0.54	477702990	103858	52.95	4610	4665	4540	5990	3235	4615	4599.58	9.81	-15800	4718	4666	4628	4576	4538	4692	4602	277	1375	500	3410	5	1	55320000	2567	-10.27	0.74	12	0.19	-452.00	6253.00	4840	20240617	-4.13	3085	20240118	50.41	4680	-0.85	20250110	4380	5.94	20250102	4840	-4.13	20240617	3085	50.41	20240118	1.13	N	006060	500	276 억	5426897	N	N	46	N	N
76	20250113	140211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4650	35	2	0.76	430532870	93715	47.78	4610	4655	4540	5990	3235	4615	4594.07	9.81	-15245	4718	4666	4628	4576	4538	4692	4602	277	1375	500	3410	5	1	55320000	2572	-10.29	0.74	12	0.17	-452.00	6253.00	4840	20240617	-3.93	3085	20240118	50.73	4680	-0.64	20250110	4380	6.16	20250102	4840	-3.93	20240617	3085	50.73	20240118	1.13	N	006060	500	276 억	5426897	N	N	46	N	N
77	20250113	130210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4625	10	2	0.22	405380855	88290	45.01	4610	4655	4540	5990	3235	4615	4591.47	9.81	-18392	4718	4666	4628	4576	4538	4692	4602	277	1375	500	3410	5	1	55320000	2559	-10.23	0.74	12	0.16	-452.00	6253.00	4840	20240617	-4.44	3085	20240118	49.92	4680	-1.18	20250110	4380	5.59	20250102	4840	-4.44	20240617	3085	49.92	20240118	1.13	N	006060	500	276 억	5426897	N	N	46	N	N
78	20250113	120210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4610	-5	5	-0.11	380160100	82827	42.23	4610	4655	4540	5990	3235	4615	4589.81	9.81	-20882	4718	4666	4628	4576	4538	4692	4602	277	1375	500	3410	5	1	55320000	2550	-10.20	0.74	12	0.15	-452.00	6253.00	4840	20240617	-4.75	3085	20240118	49.43	4680	-1.50	20250110	4380	5.25	20250102	4840	-4.75	20240617	3085	49.43	20240118	1.13	N	006060	500	276 억	5426897	N	N	46	N	N
79	20250113	110210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4615	0	3	0.00	364406020	79408	40.48	4610	4655	4540	5990	3235	4615	4589.03	9.81	-20096	4718	4666	4628	4576	4538	4692	4602	277	1375	500	3410	5	1	55320000	2553	-10.21	0.74	12	0.14	-452.00	6253.00	4840	20240617	-4.65	3085	20240118	49.59	4680	-1.39	20250110	4380	5.37	20250102	4840	-4.65	20240617	3085	49.59	20240118	1.13	N	006060	500	276 억	5426897	N	N	46	N	N
80	20250113	100210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4610	-5	5	-0.11	280642520	61226	31.21	4610	4655	4540	5990	3235	4615	4583.71	9.81	-14230	4718	4666	4628	4576	4538	4692	4602	277	1375	500	3410	5	1	55320000	2550	-10.20	0.74	12	0.11	-452.00	6253.00	4840	20240617	-4.75	3085	20240118	49.43	4680	-1.50	20250110	4380	5.25	20250102	4840	-4.75	20240617	3085	49.43	20240118	1.13	N	006060	500	276 억	5426897	N	N	46	N	N
81	20250113	090211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4610	-5	5	-0.11	6711545	1457	0.74	4610	4615	4600	5990	3235	4615	4606.41	9.81	-422	4718	4666	4628	4576	4538	4692	4602	277	1375	500	3410	5	1	55320000	2550	-10.20	0.74	12	0.00	-452.00	6253.00	4840	20240617	-4.75	3085	20240118	49.43	4680	-1.50	20250110	4380	5.25	20250102	4840	-4.75	20240617	3085	49.43	20240118	1.13	N	006060	500	276 억	5426897	N	N	46	N	N
82	20250110	160209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4615	30	2	0.65	872259130	187934	339.54	4610	4680	4590	5960	3210	4585	4641.31	9.68	55416	4638	4611	4583	4556	4528	4597	4542	277	1375	500	3390	5	1	55320000	2553	-10.21	0.74	12	0.34	-452.00	6253.00	4840	20240617	-4.65	3085	20240118	49.59	4680	-1.39	20250110	4380	5.37	20250102	4840	-4.65	20240617	3085	49.59	20240118	1.16	N	006060	500	276 억	5354214	N	N	46	N	N
83	20250110	150210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4660	75	2	1.64	761431540	163984	296.27	4610	4680	4590	5960	3210	4585	4643.33	9.68	52394	4638	4611	4583	4556	4528	4597	4542	277	1375	500	3390	5	1	55320000	2578	-10.31	0.75	12	0.30	-452.00	6253.00	4840	20240617	-3.72	3085	20240118	51.05	4680	-0.43	20250110	4380	6.39	20250102	4840	-3.72	20240617	3085	51.05	20240118	1.16	N	006060	500	276 억	5354214	N	N	1	N	N
84	20250110	140210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4680	95	2	2.07	677182515	145934	263.66	4610	4680	4590	5960	3210	4585	4640.33	9.68	60135	4638	4611	4583	4556	4528	4597	4542	277	1375	500	3390	5	1	55320000	2589	-10.35	0.75	12	0.26	-452.00	6253.00	4840	20240617	-3.31	3085	20240118	51.70	4680	0.00	20250110	4380	6.85	20250102	4840	-3.31	20240617	3085	51.70	20240118	1.16	N	006060	500	276 억	5354214	N	N	1	N	N
85	20250110	130210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4630	45	2	0.98	434476575	93834	169.53	4610	4655	4590	5960	3210	4585	4630.27	9.68	38275	4638	4611	4583	4556	4528	4597	4542	277	1375	500	3390	5	1	55320000	2561	-10.24	0.74	12	0.17	-452.00	6253.00	4840	20240617	-4.34	3085	20240118	50.08	4655	-0.54	20250110	4380	5.71	20250102	4840	-4.34	20240617	3085	50.08	20240118	1.16	N	006060	500	276 억	5354214	N	N	1	N	N
86	20250110	120209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4640	55	2	1.20	408791095	88288	159.51	4610	4655	4590	5960	3210	4585	4630.20	9.68	39184	4638	4611	4583	4556	4528	4597	4542	277	1375	500	3390	5	1	55320000	2567	-10.27	0.74	12	0.16	-452.00	6253.00	4840	20240617	-4.13	3085	20240118	50.41	4655	-0.32	20250110	4380	5.94	20250102	4840	-4.13	20240617	3085	50.41	20240118	1.16	N	006060	500	276 억	5354214	N	N	1	N	N
87	20250110	110209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4625	40	2	0.87	305718270	66052	119.34	4610	4655	4590	5960	3210	4585	4628.45	9.68	27513	4638	4611	4583	4556	4528	4597	4542	277	1375	500	3390	5	1	55320000	2559	-10.23	0.74	12	0.12	-452.00	6253.00	4840	20240617	-4.44	3085	20240118	49.92	4655	-0.64	20250110	4380	5.59	20250102	4840	-4.44	20240617	3085	49.92	20240118	1.16	N	006060	500	276 억	5354214	N	N	1	N	N
88	20250110	100210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4610	25	2	0.55	204949605	44228	79.91	4610	4655	4590	5960	3210	4585	4633.93	9.68	16517	4638	4611	4583	4556	4528	4597	4542	277	1375	500	3390	5	1	55320000	2550	-10.20	0.74	12	0.08	-452.00	6253.00	4840	20240617	-4.75	3085	20240118	49.43	4655	-0.97	20250110	4380	5.25	20250102	4840	-4.75	20240617	3085	49.43	20240118	1.16	N	006060	500	276 억	5354214	N	N	1	N	N
89	20250110	090210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4630	45	2	0.98	12150380	2640	4.77	4610	4630	4590	5960	3210	4585	4602.42	9.68	1495	4638	4611	4583	4556	4528	4597	4542	277	1375	500	3390	5	1	55320000	2561	-10.24	0.74	12	0.00	-452.00	6253.00	4840	20240617	-4.34	3085	20240118	50.08	4630	0.00	20250110	4380	5.71	20250102	4840	-4.34	20240617	3085	50.08	20240118	1.16	N	006060	500	276 억	5354214	N	N	1	N	N
90	20250109	160209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4585	-5	5	-0.11	252315195	55031	19.30	4590	4610	4555	5960	3215	4590	4584.96	9.68	-8991	4686	4637	4551	4502	4416	4662	4527	277	1370	500	3390	5	1	55320000	2536	-10.14	0.73	12	0.10	-452.00	6253.00	4840	20240617	-5.27	3085	20240118	48.62	4610	-0.54	20250109	4380	4.68	20250102	4840	-5.27	20240617	3085	48.62	20240118	1.10	N	006060	500	276 억	5355742	N	N	1	N	N
91	20250109	150209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4585	-5	5	-0.11	186752095	40725	14.29	4590	4610	4555	5960	3215	4590	4585.69	9.68	-1253	4686	4637	4551	4502	4416	4662	4527	277	1370	500	3390	5	1	55320000	2536	-10.14	0.73	12	0.07	-452.00	6253.00	4840	20240617	-5.27	3085	20240118	48.62	4610	-0.54	20250109	4380	4.68	20250102	4840	-5.27	20240617	3085	48.62	20240118	1.10	N	006060	500	276 억	5355742	N	N	33	N	N
92	20250109	140209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4585	-5	5	-0.11	155906640	33997	11.93	4590	4610	4555	5960	3215	4590	4585.89	9.68	-1103	4686	4637	4551	4502	4416	4662	4527	277	1370	500	3390	5	1	55320000	2536	-10.14	0.73	12	0.06	-452.00	6253.00	4840	20240617	-5.27	3085	20240118	48.62	4610	-0.54	20250109	4380	4.68	20250102	4840	-5.27	20240617	3085	48.62	20240118	1.10	N	006060	500	276 억	5355742	N	N	33	N	N
93	20250109	130209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4590	0	3	0.00	122642505	26744	9.38	4590	4610	4555	5960	3215	4590	4585.80	9.68	-504	4686	4637	4551	4502	4416	4662	4527	277	1370	500	3390	5	1	55320000	2539	-10.15	0.73	12	0.05	-452.00	6253.00	4840	20240617	-5.17	3085	20240118	48.78	4610	-0.43	20250109	4380	4.79	20250102	4840	-5.17	20240617	3085	48.78	20240118	1.10	N	006060	500	276 억	5355742	N	N	33	N	N
94	20250109	120209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4595	5	2	0.11	82786880	18029	6.32	4590	4610	4575	5960	3215	4590	4591.87	9.68	-1439	4686	4637	4551	4502	4416	4662	4527	277	1370	500	3390	5	1	55320000	2542	-10.17	0.73	12	0.03	-452.00	6253.00	4840	20240617	-5.06	3085	20240118	48.95	4610	-0.33	20250109	4380	4.91	20250102	4840	-5.06	20240617	3085	48.95	20240118	1.10	N	006060	500	276 억	5355742	N	N	33	N	N
95	20250109	110209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4590	0	3	0.00	74196550	16156	5.67	4590	4610	4575	5960	3215	4590	4592.51	9.68	-895	4686	4637	4551	4502	4416	4662	4527	277	1370	500	3390	5	1	55320000	2539	-10.15	0.73	12	0.03	-452.00	6253.00	4840	20240617	-5.17	3085	20240118	48.78	4610	-0.43	20250109	4380	4.79	20250102	4840	-5.17	20240617	3085	48.78	20240118	1.10	N	006060	500	276 억	5355742	N	N	33	N	N
96	20250109	100209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4585	-5	5	-0.11	42406325	9238	3.24	4590	4610	4575	5960	3215	4590	4590.42	9.68	1478	4686	4637	4551	4502	4416	4662	4527	277	1370	500	3390	5	1	55320000	2536	-10.14	0.73	12	0.02	-452.00	6253.00	4840	20240617	-5.27	3085	20240118	48.62	4610	-0.54	20250109	4380	4.68	20250102	4840	-5.27	20240617	3085	48.62	20240118	1.10	N	006060	500	276 억	5355742	N	N	33	N	N
97	20250109	090210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4590	0	3	0.00	1111825	242	0.08	4590	4605	4590	5960	3215	4590	4594.32	9.68	-168	4686	4637	4551	4502	4416	4662	4527	277	1370	500	3390	5	1	55320000	2539	-10.15	0.73	12	0.00	-452.00	6253.00	4840	20240617	-5.17	3085	20240118	48.78	4605	-0.33	20250109	4380	4.79	20250102	4840	-5.17	20240617	3085	48.78	20240118	1.10	N	006060	500	276 억	5355742	N	N	33	N	N
98	20250108	160207	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4590	100	2	2.23	1288664270	284394	140.87	4520	4600	4465	5830	3145	4490	4531.26	9.52	93917	4650	4570	4520	4440	4390	4545	4415	277	1340	500	3320	5	1	55320000	2539	-10.15	0.73	12	0.51	-452.00	6253.00	4840	20240617	-5.17	3085	20240118	48.78	4600	0.00	20250107	4380	4.79	20250102	4840	-5.17	20240617	3085	48.78	20240118	1.14	N	006060	500	276 억	5264078	N	N	33	N	N
99	20250108	150208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4575	85	2	1.89	1261225540	278411	137.91	4520	4600	4465	5830	3145	4490	4530.09	9.52	93705	4650	4570	4520	4440	4390	4545	4415	277	1340	500	3320	5	1	55320000	2531	-10.12	0.73	12	0.50	-452.00	6253.00	4840	20240617	-5.48	3085	20240118	48.30	4600	0.00	20250107	4380	4.45	20250102	4840	-5.48	20240617	3085	48.30	20240118	1.14	N	006060	500	276 억	5264078	N	N	17	N	N
100	20250108	140210	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4555	65	2	1.45	916065755	203101	100.60	4520	4560	4465	5830	3145	4490	4510.40	9.52	67718	4650	4570	4520	4440	4390	4545	4415	277	1340	500	3320	5	1	55320000	2520	-10.08	0.73	12	0.37	-452.00	6253.00	4840	20240617	-5.89	3085	20240118	47.65	4600	-0.98	20250107	4380	4.00	20250102	4840	-5.89	20240617	3085	47.65	20240118	1.14	N	006060	500	276 억	5264078	N	N	17	N	N
101	20250108	130211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4480	-10	5	-0.22	433904375	96464	47.78	4520	4550	4465	5830	3145	4490	4498.10	9.52	14620	4650	4570	4520	4440	4390	4545	4415	277	1340	500	3320	5	1	55320000	2478	-9.91	0.72	12	0.17	-452.00	6253.00	4840	20240617	-7.44	3085	20240118	45.22	4600	-2.61	20250107	4380	2.28	20250102	4840	-7.44	20240617	3085	45.22	20240118	1.14	N	006060	500	276 억	5264078	N	N	17	N	N
102	20250108	120208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4480	-10	5	-0.22	416141920	92498	45.82	4520	4550	4465	5830	3145	4490	4498.93	9.52	13595	4650	4570	4520	4440	4390	4545	4415	277	1340	500	3320	5	1	55320000	2478	-9.91	0.72	12	0.17	-452.00	6253.00	4840	20240617	-7.44	3085	20240118	45.22	4600	-2.61	20250107	4380	2.28	20250102	4840	-7.44	20240617	3085	45.22	20240118	1.14	N	006060	500	276 억	5264078	N	N	17	N	N
103	20250108	110208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4485	-5	5	-0.11	355355510	78924	39.09	4520	4550	4475	5830	3145	4490	4502.50	9.52	14145	4650	4570	4520	4440	4390	4545	4415	277	1340	500	3320	5	1	55320000	2481	-9.92	0.72	12	0.14	-452.00	6253.00	4840	20240617	-7.33	3085	20240118	45.38	4600	-2.50	20250107	4380	2.40	20250102	4840	-7.33	20240617	3085	45.38	20240118	1.14	N	006060	500	276 억	5264078	N	N	17	N	N
104	20250108	100208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4515	25	2	0.56	241446335	53536	26.52	4520	4550	4475	5830	3145	4490	4509.98	9.52	5589	4650	4570	4520	4440	4390	4545	4415	277	1340	500	3320	5	1	55320000	2498	-9.99	0.72	12	0.10	-452.00	6253.00	4840	20240617	-6.71	3085	20240118	46.35	4600	-1.85	20250107	4380	3.08	20250102	4840	-6.71	20240617	3085	46.35	20240118	1.14	N	006060	500	276 억	5264078	N	N	17	N	N
105	20250108	090211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4540	50	2	1.11	56434560	12458	6.17	4520	4545	4520	5830	3145	4490	4529.99	9.52	-693	4650	4570	4520	4440	4390	4545	4415	277	1340	500	3320	5	1	55320000	2512	-10.04	0.73	12	0.02	-452.00	6253.00	4840	20240617	-6.20	3085	20240118	47.16	4600	-1.30	20250107	4380	3.65	20250102	4840	-6.20	20240617	3085	47.16	20240118	1.14	N	006060	500	276 억	5264078	N	N	17	N	N
106	20250107	160207	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4490	-75	5	-1.64	900911975	199387	144.62	4565	4600	4470	5930	3200	4565	4518.41	9.52	2319	4675	4620	4525	4470	4375	4647	4497	277	1365	500	3370	5	1	55320000	2484	-9.93	0.72	12	0.36	-452.00	6253.00	4840	20240617	-7.23	3085	20240118	45.54	4600	-2.39	20250107	4380	2.51	20250102	4840	-7.23	20240617	3085	45.54	20240118	1.15	N	006060	500	276 억	5265098	N	N	17	N	N
107	20250107	150208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4480	-85	5	-1.86	811355045	179415	130.13	4565	4600	4475	5930	3200	4565	4522.23	9.52	6033	4675	4620	4525	4470	4375	4647	4497	277	1365	500	3370	5	1	55320000	2478	-9.91	0.72	12	0.32	-452.00	6253.00	4840	20240617	-7.44	3085	20240118	45.22	4600	-2.61	20250107	4380	2.28	20250102	4840	-7.44	20240617	3085	45.22	20240118	1.15	N	006060	500	276 억	5265098	N	N	0	N	N
108	20250107	140206	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4520	-45	5	-0.99	385507665	84945	61.61	4565	4600	4500	5930	3200	4565	4538.32	9.52	-3366	4675	4620	4525	4470	4375	4647	4497	277	1365	500	3370	5	1	55320000	2500	-10.00	0.72	12	0.15	-452.00	6253.00	4840	20240617	-6.61	3085	20240118	46.52	4600	-1.74	20250107	4380	3.20	20250102	4840	-6.61	20240617	3085	46.52	20240118	1.15	N	006060	500	276 억	5265098	N	N	0	N	N
109	20250107	130208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4535	-30	5	-0.66	272632150	59952	43.48	4565	4600	4530	5930	3200	4565	4547.51	9.52	-3647	4675	4620	4525	4470	4375	4647	4497	277	1365	500	3370	5	1	55320000	2509	-10.03	0.73	12	0.11	-452.00	6253.00	4840	20240617	-6.30	3085	20240118	47.00	4600	-1.41	20250107	4380	3.54	20250102	4840	-6.30	20240617	3085	47.00	20240118	1.15	N	006060	500	276 억	5265098	N	N	0	N	N
110	20250107	120208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4545	-20	5	-0.44	233763525	51390	37.27	4565	4600	4535	5930	3200	4565	4548.81	9.52	-3690	4675	4620	4525	4470	4375	4647	4497	277	1365	500	3370	5	1	55320000	2514	-10.06	0.73	12	0.09	-452.00	6253.00	4840	20240617	-6.10	3085	20240118	47.33	4600	-1.20	20250107	4380	3.77	20250102	4840	-6.10	20240617	3085	47.33	20240118	1.15	N	006060	500	276 억	5265098	N	N	0	N	N
111	20250107	110206	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4540	-25	5	-0.55	163141510	35866	26.01	4565	4600	4535	5930	3200	4565	4548.64	9.52	-6971	4675	4620	4525	4470	4375	4647	4497	277	1365	500	3370	5	1	55320000	2512	-10.04	0.73	12	0.06	-452.00	6253.00	4840	20240617	-6.20	3085	20240118	47.16	4600	-1.30	20250107	4380	3.65	20250102	4840	-6.20	20240617	3085	47.16	20240118	1.15	N	006060	500	276 억	5265098	N	N	0	N	N
112	20250107	100209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4545	-20	5	-0.44	100463805	22080	16.01	4565	4600	4535	5930	3200	4565	4549.99	9.52	-8204	4675	4620	4525	4470	4375	4647	4497	277	1365	500	3370	5	1	55320000	2514	-10.06	0.73	12	0.04	-452.00	6253.00	4840	20240617	-6.10	3085	20240118	47.33	4600	-1.20	20250107	4380	3.77	20250102	4840	-6.10	20240617	3085	47.33	20240118	1.15	N	006060	500	276 억	5265098	N	N	0	N	N
113	20250107	090208	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4595	30	2	0.66	2791750	609	0.44	4565	4600	4565	5930	3200	4565	4584.15	9.52	42	4675	4620	4525	4470	4375	4647	4497	277	1365	500	3370	5	1	55320000	2542	-10.17	0.73	12	0.00	-452.00	6253.00	4840	20240617	-5.06	3085	20240118	48.95	4600	-0.11	20250107	4380	4.91	20250102	4840	-5.06	20240617	3085	48.95	20240118	1.15	N	006060	500	276 억	5265098	N	N	0	N	N
114	20250106	160206	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4565	85	2	1.90	626312690	137867	56.22	4475	4580	4430	5820	3140	4480	4542.86	9.41	69823	4570	4525	4455	4410	4340	4547	4432	277	1340	500	3310	5	1	55320000	2525	-10.10	0.73	12	0.25	-452.00	6253.00	4840	20240617	-5.68	3085	20240118	47.97	4580	-0.33	20250106	4380	4.22	20250102	4840	-5.68	20240617	3085	47.97	20240118	1.18	N	006060	500	276 억	5206305	N	N	0	N	N
115	20250106	150206	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4565	85	2	1.90	568083845	125098	51.01	4475	4580	4430	5820	3140	4480	4541.11	9.41	68496	4570	4525	4455	4410	4340	4547	4432	277	1340	500	3310	5	1	55320000	2525	-10.10	0.73	12	0.23	-452.00	6253.00	4840	20240617	-5.68	3085	20240118	47.97	4580	-0.33	20250106	4380	4.22	20250102	4840	-5.68	20240617	3085	47.97	20240118	1.18	N	006060	500	276 억	5206305	N	N	0	N	N
116	20250106	140205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4575	95	2	2.12	445544850	98273	40.07	4475	4580	4430	5820	3140	4480	4533.75	9.41	52155	4570	4525	4455	4410	4340	4547	4432	277	1340	500	3310	5	1	55320000	2531	-10.12	0.73	12	0.18	-452.00	6253.00	4840	20240617	-5.48	3085	20240118	48.30	4580	-0.11	20250106	4380	4.45	20250102	4840	-5.48	20240617	3085	48.30	20240118	1.18	N	006060	500	276 억	5206305	N	N	0	N	N
117	20250106	130205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4555	75	2	1.67	382373655	84420	34.42	4475	4580	4430	5820	3140	4480	4529.42	9.41	40791	4570	4525	4455	4410	4340	4547	4432	277	1340	500	3310	5	1	55320000	2520	-10.08	0.73	12	0.15	-452.00	6253.00	4840	20240617	-5.89	3085	20240118	47.65	4580	-0.55	20250106	4380	4.00	20250102	4840	-5.89	20240617	3085	47.65	20240118	1.18	N	006060	500	276 억	5206305	N	N	0	N	N
118	20250106	120205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4560	80	2	1.79	340639665	75240	30.68	4475	4580	4430	5820	3140	4480	4527.37	9.41	36955	4570	4525	4455	4410	4340	4547	4432	277	1340	500	3310	5	1	55320000	2523	-10.09	0.73	12	0.14	-452.00	6253.00	4840	20240617	-5.79	3085	20240118	47.81	4580	-0.44	20250106	4380	4.11	20250102	4840	-5.79	20240617	3085	47.81	20240118	1.18	N	006060	500	276 억	5206305	N	N	0	N	N
119	20250106	110205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4560	80	2	1.79	283934800	62804	25.61	4475	4580	4430	5820	3140	4480	4520.97	9.41	29790	4570	4525	4455	4410	4340	4547	4432	277	1340	500	3310	5	1	55320000	2523	-10.09	0.73	12	0.11	-452.00	6253.00	4840	20240617	-5.79	3085	20240118	47.81	4580	-0.44	20250106	4380	4.11	20250102	4840	-5.79	20240617	3085	47.81	20240118	1.18	N	006060	500	276 억	5206305	N	N	0	N	N
120	20250106	100204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4535	55	2	1.23	155118520	34537	14.08	4475	4545	4430	5820	3140	4480	4491.37	9.41	18198	4570	4525	4455	4410	4340	4547	4432	277	1340	500	3310	5	1	55320000	2509	-10.03	0.73	12	0.06	-452.00	6253.00	4840	20240617	-6.30	3085	20240118	47.00	4545	-0.22	20250106	4380	3.54	20250102	4840	-6.30	20240617	3085	47.00	20240118	1.18	N	006060	500	276 억	5206305	N	N	0	N	N
121	20250106	090203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4470	-10	5	-0.22	25092945	5653	2.31	4475	4475	4430	5820	3140	4480	4438.87	9.41	4869	4570	4525	4455	4410	4340	4547	4432	277	1340	500	3310	5	1	55320000	2473	-9.89	0.71	12	0.01	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4500	-0.67	20250103	4380	2.05	20250102	4840	-7.64	20240617	3085	44.89	20240118	1.18	N	006060	500	276 억	5206305	N	N	0	N	N
122	20250103	160205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4480	30	2	0.67	1085420185	245245	229.24	4415	4500	4385	5780	3115	4450	4425.85	9.35	32284	4516	4482	4431	4397	4346	4492	4407	277	1330	500	3290	5	1	55320000	2478	-9.91	0.72	12	0.44	-452.00	6253.00	4840	20240617	-7.44	3085	20240118	45.22	4500	-0.44	20250103	4380	2.28	20250102	4840	-7.44	20240617	3085	45.22	20240118	1.16	N	006060	500	276 억	5171881	N	N	0	N	N
123	20250103	150205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4455	5	2	0.11	952118010	215418	201.36	4415	4480	4385	5780	3115	4450	4419.86	9.35	28943	4516	4482	4431	4397	4346	4492	4407	277	1330	500	3290	5	1	55320000	2465	-9.86	0.71	12	0.39	-452.00	6253.00	4840	20240617	-7.95	3085	20240118	44.41	4480	-0.56	20250103	4380	1.71	20250102	4840	-7.95	20240617	3085	44.41	20240118	1.16	N	006060	500	276 억	5171881	N	N	0	N	N
124	20250103	140204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4400	-50	5	-1.12	726614245	164647	153.90	4415	4480	4385	5780	3115	4450	4413.15	9.35	20851	4516	4482	4431	4397	4346	4492	4407	277	1330	500	3290	5	1	55320000	2434	-9.73	0.70	12	0.30	-452.00	6253.00	4840	20240617	-9.09	3085	20240118	42.63	4480	-1.79	20250103	4380	0.46	20250102	4840	-9.09	20240617	3085	42.63	20240118	1.16	N	006060	500	276 억	5171881	N	N	0	N	N
125	20250103	130204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4405	-45	5	-1.01	481984750	109003	101.89	4415	4480	4395	5780	3115	4450	4421.74	9.35	15089	4516	4482	4431	4397	4346	4492	4407	277	1330	500	3290	5	1	55320000	2437	-9.75	0.70	12	0.20	-452.00	6253.00	4840	20240617	-8.99	3085	20240118	42.79	4480	-1.67	20250103	4380	0.57	20250102	4840	-8.99	20240617	3085	42.79	20240118	1.16	N	006060	500	276 억	5171881	N	N	0	N	N
126	20250103	120205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4435	-15	5	-0.34	414390440	93668	87.56	4415	4480	4395	5780	3115	4450	4424.02	9.35	13689	4516	4482	4431	4397	4346	4492	4407	277	1330	500	3290	5	1	55320000	2453	-9.81	0.71	12	0.17	-452.00	6253.00	4840	20240617	-8.37	3085	20240118	43.76	4480	-1.00	20250103	4380	1.26	20250102	4840	-8.37	20240617	3085	43.76	20240118	1.16	N	006060	500	276 억	5171881	N	N	0	N	N
127	20250103	110205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4400	-50	5	-1.12	262835180	59376	55.50	4415	4480	4400	5780	3115	4450	4426.60	9.35	10695	4516	4482	4431	4397	4346	4492	4407	277	1330	500	3290	5	1	55320000	2434	-9.73	0.70	12	0.11	-452.00	6253.00	4840	20240617	-9.09	3085	20240118	42.63	4480	-1.79	20250103	4380	0.46	20250102	4840	-9.09	20240617	3085	42.63	20240118	1.16	N	006060	500	276 억	5171881	N	N	0	N	N
128	20250103	100205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4450	0	3	0.00	128289775	28945	27.06	4415	4480	4400	5780	3115	4450	4432.16	9.35	5025	4516	4482	4431	4397	4346	4492	4407	277	1330	500	3290	5	1	55320000	2462	-9.85	0.71	12	0.05	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4480	-0.67	20250103	4380	1.60	20250102	4840	-8.06	20240617	3085	44.25	20240118	1.16	N	006060	500	276 억	5171881	N	N	0	N	N
129	20250103	090204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4415	-35	5	-0.79	1189560	269	0.25	4415	4415	4415	5780	3115	4450	4415.00	9.35	98	4516	4482	4431	4397	4346	4492	4407	277	1330	500	3290	5	1	55320000	2442	-9.77	0.71	12	0.00	-452.00	6253.00	4840	20240617	-8.78	3085	20240118	43.11	4465	-1.12	20250102	4380	0.80	20250102	4840	-8.78	20240617	3085	43.11	20240118	1.16	N	006060	500	276 억	5171881	N	N	0	N	N
130	20250102	160204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4450	0	3	0.00	472846085	106973	46.85	4450	4465	4380	5780	3115	4450	4420.24	9.37	-9350	4633	4541	4468	4376	4303	4505	4340	277	1330	500	3290	5	1	55320000	2462	-9.85	0.71	12	0.19	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4465	-0.34	20250102	4380	1.60	20250102	4840	-8.06	20240617	3085	44.25	20240118	1.12	N	006060	500	276 억	5181333	N	N	0	N	N
131	20250102	150205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4450	0	3	0.00	405575570	91834	40.22	4450	4465	4380	5780	3115	4450	4416.40	9.37	-4796	4633	4541	4468	4376	4303	4505	4340	277	1330	500	3290	5	1	55320000	2462	-9.85	0.71	12	0.17	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4465	-0.34	20250102	4380	1.60	20250102	4840	-8.06	20240617	3085	44.25	20240118	1.12	N	006060	500	276 억	5181333	N	N	0	N	N
132	20250102	140203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4455	5	2	0.11	367653460	83293	36.48	4450	4465	4380	5780	3115	4450	4413.98	9.37	-6116	4633	4541	4468	4376	4303	4505	4340	277	1330	500	3290	5	1	55320000	2465	-9.86	0.71	12	0.15	-452.00	6253.00	4840	20240617	-7.95	3085	20240118	44.41	4465	-0.22	20250102	4380	1.71	20250102	4840	-7.95	20240617	3085	44.41	20240118	1.12	N	006060	500	276 억	5181333	N	N	0	N	N
133	20250102	130204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4440	-10	5	-0.22	308902210	70056	30.68	4450	4450	4380	5780	3115	4450	4409.36	9.37	-4338	4633	4541	4468	4376	4303	4505	4340	277	1330	500	3290	5	1	55320000	2456	-9.82	0.71	12	0.13	-452.00	6253.00	4840	20240617	-8.26	3085	20240118	43.92	4450	-0.22	20250102	4380	1.37	20250102	4840	-8.26	20240617	3085	43.92	20240118	1.12	N	006060	500	276 억	5181333	N	N	0	N	N
134	20250102	120204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4420	-30	5	-0.67	267642855	60723	26.59	4450	4450	4380	5780	3115	4450	4407.60	9.37	-1172	4633	4541	4468	4376	4303	4505	4340	277	1330	500	3290	5	1	55320000	2445	-9.78	0.71	12	0.11	-452.00	6253.00	4840	20240617	-8.68	3085	20240118	43.27	4450	-0.67	20250102	4380	0.91	20250102	4840	-8.68	20240617	3085	43.27	20240118	1.12	N	006060	500	276 억	5181333	N	N	0	N	N
135	20250102	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4395	-55	5	-1.24	243187240	55180	24.17	4450	4450	4380	5780	3115	4450	4407.16	9.37	729	4633	4541	4468	4376	4303	4505	4340	277	1330	500	3290	5	1	55320000	2431	-9.72	0.70	12	0.10	-452.00	6253.00	4840	20240617	-9.19	3085	20240118	42.46	4450	-1.24	20250102	4380	0.34	20250102	4840	-9.19	20240617	3085	42.46	20240118	1.12	N	006060	500	276 억	5181333	N	N	0	N	N
136	20250102	100204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4430	-20	5	-0.45	1064995	240	0.11	4450	4450	4430	5780	3115	4450	4437.48	9.37	49	4633	4541	4468	4376	4303	4505	4340	277	1330	500	3290	5	1	55320000	2451	-9.80	0.71	12	0.00	-452.00	6253.00	4840	20240617	-8.47	3085	20240118	43.60	4450	-0.45	20250102	4430	0.00	20250102	4840	-8.47	20240617	3085	43.60	20240118	1.12	N	006060	500	276 억	5181333	N	N	0	N	N
137	20250102	090202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4450	0	3	0.00	0	0	0.00	0	0	0	5780	3115	4450	0.00	9.37	0	4633	4541	4468	4376	4303	4505	4340	277	1330	500	3290	5	1	55320000	2462	-9.85	0.71	12	0.00	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	0	0.00	0	0	0.00	0	4840	-8.06	20240617	3085	44.25	20240118	1.12	N	006060	500	276 억	5181333	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History