KissMeData/272550/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	50	2	0.33	77151770	5048	60.24	15240	15350	15200	19810	10670	15240	15283.63	5.95	298	15386	15312	15226	15152	15066	15350	15190	789	4570	5000	11270	10	1	15788671	2414	9.49	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.39	15140	20250123	0.99	16580	-7.78	20250102	15140	0.99	20250123	19700	-22.39	20240802	15140	0.99	20250123	0.14	N	272550	5000	789 억	939184	N	N	0	N	N
3	20250124	151115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	50	2	0.33	68939990	4511	53.83	15240	15350	15200	19810	10670	15240	15282.64	5.95	233	15386	15312	15226	15152	15066	15350	15190	789	4570	5000	11270	10	1	15788671	2414	9.49	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.39	15140	20250123	0.99	16580	-7.78	20250102	15140	0.99	20250123	19700	-22.39	20240802	15140	0.99	20250123	0.14	N	272550	5000	789 억	939184	N	N	0	N	N
4	20250124	141113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15280	40	2	0.26	67135550	4393	52.42	15240	15350	15200	19810	10670	15240	15282.39	5.95	237	15386	15312	15226	15152	15066	15350	15190	789	4570	5000	11270	10	1	15788671	2413	9.48	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.44	15140	20250123	0.92	16580	-7.84	20250102	15140	0.92	20250123	19700	-22.44	20240802	15140	0.92	20250123	0.14	N	272550	5000	789 억	939184	N	N	0	N	N
5	20250124	131115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15250	10	2	0.07	58494170	3828	45.68	15240	15350	15200	19810	10670	15240	15280.61	5.95	273	15386	15312	15226	15152	15066	15350	15190	789	4570	5000	11270	10	1	15788671	2408	9.47	0.64	12	0.02	1611.00	23724.00	19700	20240802	-22.59	15140	20250123	0.73	16580	-8.02	20250102	15140	0.73	20250123	19700	-22.59	20240802	15140	0.73	20250123	0.14	N	272550	5000	789 억	939184	N	N	0	N	N
6	20250124	121111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15270	30	2	0.20	40845380	2670	31.86	15240	15350	15200	19810	10670	15240	15297.90	5.95	246	15386	15312	15226	15152	15066	15350	15190	789	4570	5000	11270	10	1	15788671	2411	9.48	0.64	12	0.02	1611.00	23724.00	19700	20240802	-22.49	15140	20250123	0.86	16580	-7.90	20250102	15140	0.86	20250123	19700	-22.49	20240802	15140	0.86	20250123	0.14	N	272550	5000	789 억	939184	N	N	0	N	N
7	20250124	111113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	60	2	0.39	34156530	2232	26.63	15240	15350	15200	19810	10670	15240	15303.10	5.95	211	15386	15312	15226	15152	15066	15350	15190	789	4570	5000	11270	10	1	15788671	2416	9.50	0.64	12	0.01	1611.00	23724.00	19700	20240802	-22.34	15140	20250123	1.06	16580	-7.72	20250102	15140	1.06	20250123	19700	-22.34	20240802	15140	1.06	20250123	0.14	N	272550	5000	789 억	939184	N	N	0	N	N
8	20250124	101109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15280	40	2	0.26	10666050	699	8.34	15240	15320	15200	19810	10670	15240	15259.01	5.95	-48	15386	15312	15226	15152	15066	15350	15190	789	4570	5000	11270	10	1	15788671	2413	9.48	0.64	12	0.00	1611.00	23724.00	19700	20240802	-22.44	15140	20250123	0.92	16580	-7.84	20250102	15140	0.92	20250123	19700	-22.44	20240802	15140	0.92	20250123	0.14	N	272550	5000	789 억	939184	N	N	0	N	N
9	20250124	091118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	-20	5	-0.13	2024180	133	1.59	15240	15240	15200	19810	10670	15240	15219.40	5.95	-5	15386	15312	15226	15152	15066	15350	15190	789	4570	5000	11270	10	1	15788671	2403	9.45	0.64	12	0.00	1611.00	23724.00	19700	20240802	-22.74	15140	20250123	0.53	16580	-8.20	20250102	15140	0.53	20250123	19700	-22.74	20240802	15140	0.53	20250123	0.14	N	272550	5000	789 억	939184	N	N	0	N	N
10	20250123	161109	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15240	-60	5	-0.39	127536510	8380	143.76	15200	15300	15140	19890	10710	15300	15219.15	5.95	-627	15420	15360	15290	15230	15160	15325	15195	789	4590	5000	11320	10	1	15788671	2406	9.46	0.64	12	0.05	1611.00	23724.00	19700	20240802	-22.64	15140	20250123	0.66	16580	-8.08	20250102	15140	0.66	20250123	19700	-22.64	20240802	15140	0.66	20250123	0.14	N	272550	5000	789 억	939616	N	N	0	N	N
11	20250123	151107	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15240	-60	5	-0.39	110374900	7254	124.45	15200	15300	15140	19890	10710	15300	15215.73	5.95	-618	15420	15360	15290	15230	15160	15325	15195	789	4590	5000	11320	10	1	15788671	2406	9.46	0.64	12	0.05	1611.00	23724.00	19700	20240802	-22.64	15140	20250123	0.66	16580	-8.08	20250102	15140	0.66	20250123	19700	-22.64	20240802	15140	0.66	20250123	0.14	N	272550	5000	789 억	939616	N	N	0	N	N
12	20250123	141109	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15250	-50	5	-0.33	86270910	5673	97.32	15200	15300	15140	19890	10710	15300	15207.28	5.95	-780	15420	15360	15290	15230	15160	15325	15195	789	4590	5000	11320	10	1	15788671	2408	9.47	0.64	12	0.04	1611.00	23724.00	19700	20240802	-22.59	15140	20250123	0.73	16580	-8.02	20250102	15140	0.73	20250123	19700	-22.59	20240802	15140	0.73	20250123	0.14	N	272550	5000	789 억	939616	N	N	0	N	N
13	20250123	131107	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15230	-70	5	-0.46	76465000	5030	86.29	15200	15300	15140	19890	10710	15300	15201.79	5.95	-719	15420	15360	15290	15230	15160	15325	15195	789	4590	5000	11320	10	1	15788671	2405	9.45	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.69	15140	20250123	0.59	16580	-8.14	20250102	15140	0.59	20250123	19700	-22.69	20240802	15140	0.59	20250123	0.14	N	272550	5000	789 억	939616	N	N	0	N	N
14	20250123	121107	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15250	-50	5	-0.33	73538930	4838	83.00	15200	15300	15140	19890	10710	15300	15200.27	5.95	-699	15420	15360	15290	15230	15160	15325	15195	789	4590	5000	11320	10	1	15788671	2408	9.47	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.59	15140	20250123	0.73	16580	-8.02	20250102	15140	0.73	20250123	19700	-22.59	20240802	15140	0.73	20250123	0.14	N	272550	5000	789 억	939616	N	N	0	N	N
15	20250123	111058	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15230	-70	5	-0.46	70736280	4654	79.84	15200	15300	15140	19890	10710	15300	15199.03	5.95	-678	15420	15360	15290	15230	15160	15325	15195	789	4590	5000	11320	10	1	15788671	2405	9.45	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.69	15140	20250123	0.59	16580	-8.14	20250102	15140	0.59	20250123	19700	-22.69	20240802	15140	0.59	20250123	0.14	N	272550	5000	789 억	939616	N	N	0	N	N
16	20250123	101106	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15170	-130	5	-0.85	58305340	3836	65.81	15200	15300	15140	19890	10710	15300	15199.52	5.95	-560	15420	15360	15290	15230	15160	15325	15195	789	4590	5000	11320	10	1	15788671	2395	9.42	0.64	12	0.02	1611.00	23724.00	19700	20240802	-22.99	15140	20250123	0.20	16580	-8.50	20250102	15140	0.20	20250123	19700	-22.99	20240802	15140	0.20	20250123	0.14	N	272550	5000	789 억	939616	N	N	0	N	N
17	20250123	091108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	0	3	0.00	9856710	648	11.12	15200	15300	15200	19890	10710	15300	15210.97	5.95	-275	15420	15360	15290	15230	15160	15325	15195	789	4590	5000	11320	10	1	15788671	2416	9.50	0.64	12	0.00	1611.00	23724.00	19700	20240802	-22.34	15170	20250121	0.86	16580	-7.72	20250102	15170	0.86	20250121	19700	-22.34	20240802	15170	0.86	20250121	0.14	N	272550	5000	789 억	939616	N	N	0	N	N
18	20250122	161058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	40	2	0.26	88814490	5824	30.37	15350	15350	15220	19830	10690	15260	15249.73	5.93	-432	15626	15442	15306	15122	14986	15375	15055	789	4570	5000	11290	10	1	15788671	2416	9.50	0.64	12	0.04	1611.00	23724.00	19700	20240802	-22.34	15170	20250121	0.86	16580	-7.72	20250102	15170	0.86	20250121	19700	-22.34	20240802	15170	0.86	20250121	0.14	N	272550	5000	789 억	936907	N	N	3	N	N
19	20250122	151100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15240	-20	5	-0.13	81537970	5347	27.88	15350	15350	15220	19830	10690	15260	15249.29	5.93	-481	15626	15442	15306	15122	14986	15375	15055	789	4570	5000	11290	10	1	15788671	2406	9.46	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.64	15170	20250121	0.46	16580	-8.08	20250102	15170	0.46	20250121	19700	-22.64	20240802	15170	0.46	20250121	0.14	N	272550	5000	789 억	936907	N	N	3	N	N
20	20250122	141059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15260	0	3	0.00	76609730	5024	26.20	15350	15350	15220	19830	10690	15260	15248.75	5.93	-497	15626	15442	15306	15122	14986	15375	15055	789	4570	5000	11290	10	1	15788671	2409	9.47	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.54	15170	20250121	0.59	16580	-7.96	20250102	15170	0.59	20250121	19700	-22.54	20240802	15170	0.59	20250121	0.14	N	272550	5000	789 억	936907	N	N	3	N	N
21	20250122	131100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15250	-10	5	-0.07	73421310	4815	25.11	15350	15350	15220	19830	10690	15260	15248.45	5.93	-551	15626	15442	15306	15122	14986	15375	15055	789	4570	5000	11290	10	1	15788671	2408	9.47	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.59	15170	20250121	0.53	16580	-8.02	20250102	15170	0.53	20250121	19700	-22.59	20240802	15170	0.53	20250121	0.14	N	272550	5000	789 억	936907	N	N	3	N	N
22	20250122	121058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15240	-20	5	-0.13	67597520	4433	23.12	15350	15350	15220	19830	10690	15260	15248.71	5.93	-545	15626	15442	15306	15122	14986	15375	15055	789	4570	5000	11290	10	1	15788671	2406	9.46	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.64	15170	20250121	0.46	16580	-8.08	20250102	15170	0.46	20250121	19700	-22.64	20240802	15170	0.46	20250121	0.14	N	272550	5000	789 억	936907	N	N	3	N	N
23	20250122	111100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15250	-10	5	-0.07	29751820	1949	10.16	15350	15350	15230	19830	10690	15260	15265.17	5.93	-380	15626	15442	15306	15122	14986	15375	15055	789	4570	5000	11290	10	1	15788671	2408	9.47	0.64	12	0.01	1611.00	23724.00	19700	20240802	-22.59	15170	20250121	0.53	16580	-8.02	20250102	15170	0.53	20250121	19700	-22.59	20240802	15170	0.53	20250121	0.14	N	272550	5000	789 억	936907	N	N	3	N	N
24	20250122	101059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15240	-20	5	-0.13	23453700	1536	8.01	15350	15350	15240	19830	10690	15260	15269.34	5.93	-430	15626	15442	15306	15122	14986	15375	15055	789	4570	5000	11290	10	1	15788671	2406	9.46	0.64	12	0.01	1611.00	23724.00	19700	20240802	-22.64	15170	20250121	0.46	16580	-8.08	20250102	15170	0.46	20250121	19700	-22.64	20240802	15170	0.46	20250121	0.14	N	272550	5000	789 억	936907	N	N	3	N	N
25	20250122	091101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	40	2	0.26	872870	57	0.30	15350	15350	15260	19830	10690	15260	15313.51	5.93	-5	15626	15442	15306	15122	14986	15375	15055	789	4570	5000	11290	10	1	15788671	2416	9.50	0.64	12	0.00	1611.00	23724.00	19700	20240802	-22.34	15170	20250121	0.86	16580	-7.72	20250102	15170	0.86	20250121	19700	-22.34	20240802	15170	0.86	20250121	0.14	N	272550	5000	789 억	936907	N	N	3	N	N
26	20250121	161052	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15260	-130	5	-0.84	292991900	19177	229.86	15490	15490	15170	20000	10780	15390	15278.30	5.94	-791	15630	15510	15450	15330	15270	15480	15300	789	4610	5000	11380	10	1	15788671	2409	9.47	0.64	12	0.12	1611.00	23724.00	19700	20240802	-22.54	15170	20250121	0.59	16580	-7.96	20250102	15170	0.59	20250121	19700	-22.54	20240802	15170	0.59	20250121	0.14	N	272550	5000	789 억	937508	N	N	3	N	N
27	20250121	151055	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15260	-130	5	-0.84	282019060	18459	221.25	15490	15490	15170	20000	10780	15390	15278.13	5.94	-755	15630	15510	15450	15330	15270	15480	15300	789	4610	5000	11380	10	1	15788671	2409	9.47	0.64	12	0.12	1611.00	23724.00	19700	20240802	-22.54	15170	20250121	0.59	16580	-7.96	20250102	15170	0.59	20250121	19700	-22.54	20240802	15170	0.59	20250121	0.14	N	272550	5000	789 억	937508	N	N	7	N	N
28	20250121	141055	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15220	-170	5	-1.10	269784840	17656	211.63	15490	15490	15170	20000	10780	15390	15280.07	5.94	-754	15630	15510	15450	15330	15270	15480	15300	789	4610	5000	11380	10	1	15788671	2403	9.45	0.64	12	0.11	1611.00	23724.00	19700	20240802	-22.74	15170	20250121	0.33	16580	-8.20	20250102	15170	0.33	20250121	19700	-22.74	20240802	15170	0.33	20250121	0.14	N	272550	5000	789 억	937508	N	N	7	N	N
29	20250121	131054	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15240	-150	5	-0.97	194216990	12686	152.06	15490	15490	15230	20000	10780	15390	15309.55	5.94	-1046	15630	15510	15450	15330	15270	15480	15300	789	4610	5000	11380	10	1	15788671	2406	9.46	0.64	12	0.08	1611.00	23724.00	19700	20240802	-22.64	15230	20250121	0.07	16580	-8.08	20250102	15230	0.07	20250121	19700	-22.64	20240802	15230	0.07	20250121	0.14	N	272550	5000	789 억	937508	N	N	7	N	N
30	20250121	121036	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15250	-140	5	-0.91	138096090	9007	107.96	15490	15490	15240	20000	10780	15390	15332.09	5.94	-1045	15630	15510	15450	15330	15270	15480	15300	789	4610	5000	11380	10	1	15788671	2408	9.47	0.64	12	0.06	1611.00	23724.00	19700	20240802	-22.59	15240	20250121	0.07	16580	-8.02	20250102	15240	0.07	20250121	19700	-22.59	20240802	15240	0.07	20250121	0.14	N	272550	5000	789 억	937508	N	N	7	N	N
31	20250121	110958	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15280	-110	5	-0.71	110184010	7178	86.04	15490	15490	15270	20000	10780	15390	15350.24	5.94	-972	15630	15510	15450	15330	15270	15480	15300	789	4610	5000	11380	10	1	15788671	2413	9.48	0.64	12	0.05	1611.00	23724.00	19700	20240802	-22.44	15270	20250121	0.07	16580	-7.84	20250102	15270	0.07	20250121	19700	-22.44	20240802	15270	0.07	20250121	0.14	N	272550	5000	789 억	937508	N	N	7	N	N
32	20250121	100952	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15370	-20	5	-0.13	41369490	2686	32.19	15490	15490	15370	20000	10780	15390	15401.90	5.94	-503	15630	15510	15450	15330	15270	15480	15300	789	4610	5000	11380	10	1	15788671	2427	9.54	0.65	12	0.02	1611.00	23724.00	19700	20240802	-21.98	15370	20250121	0.00	16580	-7.30	20250102	15370	0.00	20250121	19700	-21.98	20240802	15370	0.00	20250121	0.14	N	272550	5000	789 억	937508	N	N	7	N	N
33	20250121	091056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15450	60	2	0.39	4930660	319	3.82	15490	15490	15440	20000	10780	15390	15456.61	5.94	-18	15630	15510	15450	15330	15270	15480	15300	789	4610	5000	11380	10	1	15788671	2439	9.59	0.65	12	0.00	1611.00	23724.00	19700	20240802	-21.57	15390	20250120	0.39	16580	-6.82	20250102	15390	0.39	20250120	19700	-21.57	20240802	15390	0.39	20250120	0.14	N	272550	5000	789 억	937508	N	N	7	N	N
34	20250120	161041	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15390	-60	5	-0.39	128823210	8340	138.61	15570	15570	15390	20050	10820	15450	15446.43	5.94	-323	15550	15500	15450	15400	15350	15525	15425	789	4600	5000	11430	10	1	15788671	2430	9.55	0.65	12	0.05	1611.00	23724.00	19700	20240802	-21.88	15390	20250120	0.00	16580	-7.18	20250102	15390	0.00	20250120	19700	-21.88	20240802	15390	0.00	20250120	0.15	N	272550	5000	789 억	938183	N	N	7	N	N
35	20250120	151053	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15430	-20	5	-0.13	101378070	6557	108.97	15570	15570	15400	20050	10820	15450	15461.04	5.94	-265	15550	15500	15450	15400	15350	15525	15425	789	4600	5000	11430	10	1	15788671	2436	9.58	0.65	12	0.04	1611.00	23724.00	19700	20240802	-21.68	15400	20250120	0.19	16580	-6.94	20250102	15400	0.19	20250120	19700	-21.68	20240802	15400	0.19	20250120	0.15	N	272550	5000	789 억	938183	N	N	3	N	N
36	20250120	141051	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15430	-20	5	-0.13	98646130	6380	106.03	15570	15570	15400	20050	10820	15450	15461.78	5.94	-257	15550	15500	15450	15400	15350	15525	15425	789	4600	5000	11430	10	1	15788671	2436	9.58	0.65	12	0.04	1611.00	23724.00	19700	20240802	-21.68	15400	20250120	0.19	16580	-6.94	20250102	15400	0.19	20250120	19700	-21.68	20240802	15400	0.19	20250120	0.15	N	272550	5000	789 억	938183	N	N	3	N	N
37	20250120	131051	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15420	-30	5	-0.19	95466780	6174	102.61	15570	15570	15400	20050	10820	15450	15462.71	5.94	-198	15550	15500	15450	15400	15350	15525	15425	789	4600	5000	11430	10	1	15788671	2435	9.57	0.65	12	0.04	1611.00	23724.00	19700	20240802	-21.73	15400	20250120	0.13	16580	-7.00	20250102	15400	0.13	20250120	19700	-21.73	20240802	15400	0.13	20250120	0.15	N	272550	5000	789 억	938183	N	N	3	N	N
38	20250120	121053	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	0	3	0.00	71878050	4646	77.21	15570	15570	15400	20050	10820	15450	15470.95	5.94	-132	15550	15500	15450	15400	15350	15525	15425	789	4600	5000	11430	10	1	15788671	2439	9.59	0.65	12	0.03	1611.00	23724.00	19700	20240802	-21.57	15400	20250120	0.32	16580	-6.82	20250102	15400	0.32	20250120	19700	-21.57	20240802	15400	0.32	20250120	0.15	N	272550	5000	789 억	938183	N	N	3	N	N
39	20250120	111054	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15470	20	2	0.13	62062400	4011	66.66	15570	15570	15400	20050	10820	15450	15473.05	5.94	-453	15550	15500	15450	15400	15350	15525	15425	789	4600	5000	11430	10	1	15788671	2443	9.60	0.65	12	0.03	1611.00	23724.00	19700	20240802	-21.47	15400	20250120	0.45	16580	-6.69	20250102	15400	0.45	20250120	19700	-21.47	20240802	15400	0.45	20250120	0.15	N	272550	5000	789 억	938183	N	N	3	N	N
40	20250120	101052	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15460	10	2	0.06	35581730	2301	38.24	15570	15570	15400	20050	10820	15450	15463.59	5.94	-318	15550	15500	15450	15400	15350	15525	15425	789	4600	5000	11430	10	1	15788671	2441	9.60	0.65	12	0.01	1611.00	23724.00	19700	20240802	-21.52	15400	20250120	0.39	16580	-6.76	20250102	15400	0.39	20250120	19700	-21.52	20240802	15400	0.39	20250120	0.15	N	272550	5000	789 억	938183	N	N	3	N	N
41	20250120	091054	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15460	10	2	0.06	5525300	357	5.93	15570	15570	15400	20050	10820	15450	15477.03	5.94	-174	15550	15500	15450	15400	15350	15525	15425	789	4600	5000	11430	10	1	15788671	2441	9.60	0.65	12	0.00	1611.00	23724.00	19700	20240802	-21.52	15400	20250120	0.39	16580	-6.76	20250102	15400	0.39	20250120	19700	-21.52	20240802	15400	0.39	20250120	0.15	N	272550	5000	789 억	938183	N	N	3	N	N
42	20250117	161048	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	30	2	0.19	92892660	6017	66.49	15420	15500	15400	20000	10800	15420	15438.37	5.95	-1139	15593	15506	15453	15366	15313	15480	15340	789	4580	5000	11410	10	1	15788671	2439	9.59	0.65	12	0.04	1611.00	23724.00	19700	20240802	-21.57	15400	20250117	0.32	16580	-6.82	20250102	15400	0.32	20250117	19700	-21.57	20240802	15400	0.32	20250117	0.14	N	272550	5000	789 억	939497	N	N	3	N	N
43	20250117	151045	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	30	2	0.19	89312030	5785	63.93	15420	15500	15400	20000	10800	15420	15438.55	5.95	-1190	15593	15506	15453	15366	15313	15480	15340	789	4580	5000	11410	10	1	15788671	2439	9.59	0.65	12	0.04	1611.00	23724.00	19700	20240802	-21.57	15400	20250117	0.32	16580	-6.82	20250102	15400	0.32	20250117	19700	-21.57	20240802	15400	0.32	20250117	0.14	N	272550	5000	789 억	939497	N	N	6	N	N
44	20250117	141053	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15460	40	2	0.26	78498170	5086	56.21	15420	15500	15400	20000	10800	15420	15434.17	5.95	-1037	15593	15506	15453	15366	15313	15480	15340	789	4580	5000	11410	10	1	15788671	2441	9.60	0.65	12	0.03	1611.00	23724.00	19700	20240802	-21.52	15400	20250117	0.39	16580	-6.76	20250102	15400	0.39	20250117	19700	-21.52	20240802	15400	0.39	20250117	0.14	N	272550	5000	789 억	939497	N	N	6	N	N
45	20250117	131051	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15410	-10	5	-0.06	49986930	3238	35.78	15420	15500	15400	20000	10800	15420	15437.59	5.95	-224	15593	15506	15453	15366	15313	15480	15340	789	4580	5000	11410	10	1	15788671	2433	9.57	0.65	12	0.02	1611.00	23724.00	19700	20240802	-21.78	15400	20250117	0.06	16580	-7.06	20250102	15400	0.06	20250117	19700	-21.78	20240802	15400	0.06	20250117	0.14	N	272550	5000	789 억	939497	N	N	6	N	N
46	20250117	121053	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15420	0	3	0.00	29047950	1880	20.78	15420	15500	15400	20000	10800	15420	15451.04	5.95	-456	15593	15506	15453	15366	15313	15480	15340	789	4580	5000	11410	10	1	15788671	2435	9.57	0.65	12	0.01	1611.00	23724.00	19700	20240802	-21.73	15400	20250117	0.13	16580	-7.00	20250102	15400	0.13	20250117	19700	-21.73	20240802	15400	0.13	20250117	0.14	N	272550	5000	789 억	939497	N	N	6	N	N
47	20250117	111051	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15450	30	2	0.19	26205870	1696	18.74	15420	15500	15400	20000	10800	15420	15451.57	5.95	-320	15593	15506	15453	15366	15313	15480	15340	789	4580	5000	11410	10	1	15788671	2439	9.59	0.65	12	0.01	1611.00	23724.00	19700	20240802	-21.57	15400	20250117	0.32	16580	-6.82	20250102	15400	0.32	20250117	19700	-21.57	20240802	15400	0.32	20250117	0.14	N	272550	5000	789 억	939497	N	N	6	N	N
48	20250117	101053	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15480	60	2	0.39	22337760	1446	15.98	15420	15500	15400	20000	10800	15420	15447.97	5.95	-134	15593	15506	15453	15366	15313	15480	15340	789	4580	5000	11410	10	1	15788671	2444	9.61	0.65	12	0.01	1611.00	23724.00	19700	20240802	-21.42	15400	20250117	0.52	16580	-6.63	20250102	15400	0.52	20250117	19700	-21.42	20240802	15400	0.52	20250117	0.14	N	272550	5000	789 억	939497	N	N	6	N	N
49	20250117	091052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15420	0	3	0.00	4178720	271	2.99	15420	15420	15410	20000	10800	15420	15419.63	5.95	136	15593	15506	15453	15366	15313	15480	15340	789	4580	5000	11410	10	1	15788671	2435	9.57	0.65	12	0.00	1611.00	23724.00	19700	20240802	-21.73	15400	20250116	0.13	16580	-7.00	20250102	15400	0.13	20250116	19700	-21.73	20240802	15400	0.13	20250116	0.14	N	272550	5000	789 억	939497	N	N	6	N	N
50	20250116	161045	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15420	-10	5	-0.06	139486070	9048	72.71	15540	15540	15400	20050	10810	15430	15416.23	5.96	-1836	15676	15552	15486	15362	15296	15520	15330	789	4620	5000	11410	10	1	15788671	2435	9.57	0.65	12	0.06	1611.00	23724.00	19700	20240802	-21.73	15400	20250116	0.13	16580	-7.00	20250102	15400	0.13	20250116	19700	-21.73	20240802	15400	0.13	20250116	0.14	N	272550	5000	789 억	940994	N	N	6	N	N
51	20250116	150953	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15410	-20	5	-0.13	115763630	7508	60.33	15540	15540	15410	20050	10810	15430	15418.70	5.96	-1677	15676	15552	15486	15362	15296	15520	15330	789	4620	5000	11410	10	1	15788671	2433	9.57	0.65	12	0.05	1611.00	23724.00	19700	20240802	-21.78	15410	20250116	0.00	16580	-7.06	20250102	15410	0.00	20250116	19700	-21.78	20240802	15410	0.00	20250116	0.14	N	272550	5000	789 억	940994	N	N	1	N	N
52	20250116	141049	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15420	-10	5	-0.06	92628450	6007	48.27	15540	15540	15410	20050	10810	15430	15420.08	5.96	-1516	15676	15552	15486	15362	15296	15520	15330	789	4620	5000	11410	10	1	15788671	2435	9.57	0.65	12	0.04	1611.00	23724.00	19700	20240802	-21.73	15410	20250116	0.06	16580	-7.00	20250102	15410	0.06	20250116	19700	-21.73	20240802	15410	0.06	20250116	0.14	N	272550	5000	789 억	940994	N	N	1	N	N
53	20250116	131049	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15420	-10	5	-0.06	73122250	4742	38.11	15540	15540	15410	20050	10810	15430	15420.13	5.96	-525	15676	15552	15486	15362	15296	15520	15330	789	4620	5000	11410	10	1	15788671	2435	9.57	0.65	12	0.03	1611.00	23724.00	19700	20240802	-21.73	15410	20250116	0.06	16580	-7.00	20250102	15410	0.06	20250116	19700	-21.73	20240802	15410	0.06	20250116	0.14	N	272550	5000	789 억	940994	N	N	1	N	N
54	20250116	121049	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15410	-20	5	-0.13	67510330	4378	35.18	15540	15540	15410	20050	10810	15430	15420.36	5.96	-409	15676	15552	15486	15362	15296	15520	15330	789	4620	5000	11410	10	1	15788671	2433	9.57	0.65	12	0.03	1611.00	23724.00	19700	20240802	-21.78	15410	20250116	0.00	16580	-7.06	20250102	15410	0.00	20250116	19700	-21.78	20240802	15410	0.00	20250116	0.14	N	272550	5000	789 억	940994	N	N	1	N	N
55	20250116	111049	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15420	-10	5	-0.06	47227380	3062	24.61	15540	15540	15410	20050	10810	15430	15423.70	5.96	-726	15676	15552	15486	15362	15296	15520	15330	789	4620	5000	11410	10	1	15788671	2435	9.57	0.65	12	0.02	1611.00	23724.00	19700	20240802	-21.73	15410	20250116	0.06	16580	-7.00	20250102	15410	0.06	20250116	19700	-21.73	20240802	15410	0.06	20250116	0.14	N	272550	5000	789 억	940994	N	N	1	N	N
56	20250116	101050	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15410	-20	5	-0.13	32441460	2103	16.90	15540	15540	15410	20050	10810	15430	15426.28	5.96	-355	15676	15552	15486	15362	15296	15520	15330	789	4620	5000	11410	10	1	15788671	2433	9.57	0.65	12	0.01	1611.00	23724.00	19700	20240802	-21.78	15410	20250116	0.00	16580	-7.06	20250102	15410	0.00	20250116	19700	-21.78	20240802	15410	0.00	20250116	0.14	N	272550	5000	789 억	940994	N	N	1	N	N
57	20250116	091052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15490	60	2	0.39	5447670	353	2.84	15540	15540	15430	20050	10810	15430	15432.49	5.96	-181	15676	15552	15486	15362	15296	15520	15330	789	4620	5000	11410	10	1	15788671	2446	9.62	0.65	12	0.00	1611.00	23724.00	19700	20240802	-21.37	15420	20250115	0.45	16580	-6.57	20250102	15420	0.45	20250115	19700	-21.37	20240802	15420	0.45	20250115	0.14	N	272550	5000	789 억	940994	N	N	1	N	N
58	20250115	161046	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15430	-150	5	-0.96	192448780	12443	111.17	15610	15610	15420	20250	10910	15580	15466.43	5.98	-2529	15833	15706	15583	15456	15333	15645	15395	789	4670	5000	11520	10	1	15788671	2436	9.58	0.65	12	0.08	1611.00	23724.00	19700	20240802	-21.68	15420	20250115	0.06	16580	-6.94	20250102	15420	0.06	20250115	19700	-21.68	20240802	15420	0.06	20250115	0.15	N	272550	5000	789 억	943799	N	N	1	N	N
59	20250115	151046	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15430	-150	5	-0.96	189933560	12280	109.71	15610	15610	15420	20250	10910	15580	15466.90	5.98	-2418	15833	15706	15583	15456	15333	15645	15395	789	4670	5000	11520	10	1	15788671	2436	9.58	0.65	12	0.08	1611.00	23724.00	19700	20240802	-21.68	15420	20250115	0.06	16580	-6.94	20250102	15420	0.06	20250115	19700	-21.68	20240802	15420	0.06	20250115	0.15	N	272550	5000	789 억	943799	N	N	2	N	N
60	20250115	141041	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15420	-160	5	-1.03	168691720	10903	97.41	15610	15610	15420	20250	10910	15580	15472.05	5.98	-2229	15833	15706	15583	15456	15333	15645	15395	789	4670	5000	11520	10	1	15788671	2435	9.57	0.65	12	0.07	1611.00	23724.00	19700	20240802	-21.73	15420	20250115	0.00	16580	-7.00	20250102	15420	0.00	20250115	19700	-21.73	20240802	15420	0.00	20250115	0.15	N	272550	5000	789 억	943799	N	N	2	N	N
61	20250115	131049	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15430	-150	5	-0.96	133182000	8602	76.85	15610	15610	15420	20250	10910	15580	15482.68	5.98	-1962	15833	15706	15583	15456	15333	15645	15395	789	4670	5000	11520	10	1	15788671	2436	9.58	0.65	12	0.05	1611.00	23724.00	19700	20240802	-21.68	15420	20250115	0.06	16580	-6.94	20250102	15420	0.06	20250115	19700	-21.68	20240802	15420	0.06	20250115	0.15	N	272550	5000	789 억	943799	N	N	2	N	N
62	20250115	121033	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15440	-140	5	-0.90	109105470	7042	62.91	15610	15610	15430	20250	10910	15580	15493.53	5.98	-1875	15833	15706	15583	15456	15333	15645	15395	789	4670	5000	11520	10	1	15788671	2438	9.58	0.65	12	0.04	1611.00	23724.00	19700	20240802	-21.62	15430	20250115	0.06	16580	-6.88	20250102	15430	0.06	20250115	19700	-21.62	20240802	15430	0.06	20250115	0.15	N	272550	5000	789 억	943799	N	N	2	N	N
63	20250115	111046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15490	-90	5	-0.58	59903860	3861	34.49	15610	15610	15490	20250	10910	15580	15515.12	5.98	-1633	15833	15706	15583	15456	15333	15645	15395	789	4670	5000	11520	10	1	15788671	2446	9.62	0.65	12	0.02	1611.00	23724.00	19700	20240802	-21.37	15460	20250114	0.19	16580	-6.57	20250102	15460	0.19	20250114	19700	-21.37	20240802	15460	0.19	20250114	0.15	N	272550	5000	789 억	943799	N	N	2	N	N
64	20250115	101046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15500	-80	5	-0.51	37982410	2446	21.85	15610	15610	15500	20250	10910	15580	15528.38	5.98	-1491	15833	15706	15583	15456	15333	15645	15395	789	4670	5000	11520	10	1	15788671	2447	9.62	0.65	12	0.02	1611.00	23724.00	19700	20240802	-21.32	15460	20250114	0.26	16580	-6.51	20250102	15460	0.26	20250114	19700	-21.32	20240802	15460	0.26	20250114	0.15	N	272550	5000	789 억	943799	N	N	2	N	N
65	20250115	091051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15550	-30	5	-0.19	2970500	191	1.71	15610	15610	15550	20250	10910	15580	15552.36	5.98	78	15833	15706	15583	15456	15333	15645	15395	789	4670	5000	11520	10	1	15788671	2455	9.65	0.66	12	0.00	1611.00	23724.00	19700	20240802	-21.07	15460	20250114	0.58	16580	-6.21	20250102	15460	0.58	20250114	19700	-21.07	20240802	15460	0.58	20250114	0.15	N	272550	5000	789 억	943799	N	N	2	N	N
66	20250114	161027	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15580	-20	5	-0.13	173965640	11192	217.96	15710	15710	15460	20250	10920	15600	15543.75	5.97	1847	15726	15662	15626	15562	15526	15645	15545	789	4650	5000	11540	10	1	15788671	2460	9.67	0.66	12	0.07	1611.00	23724.00	19700	20240802	-20.91	15460	20250114	0.78	16580	-6.03	20250102	15460	0.78	20250114	19700	-20.91	20240802	15460	0.78	20250114	0.14	N	272550	5000	789 억	943238	N	N	2	N	N
67	20250114	151045	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15600	0	3	0.00	168277400	10827	210.85	15710	15710	15460	20250	10920	15600	15542.38	5.97	1841	15726	15662	15626	15562	15526	15645	15545	789	4650	5000	11540	10	1	15788671	2463	9.68	0.66	12	0.07	1611.00	23724.00	19700	20240802	-20.81	15460	20250114	0.91	16580	-5.91	20250102	15460	0.91	20250114	19700	-20.81	20240802	15460	0.91	20250114	0.14	N	272550	5000	789 억	943238	N	N	10	N	N
68	20250114	141040	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15580	-20	5	-0.13	149864640	9646	187.85	15710	15710	15460	20250	10920	15600	15536.45	5.97	1660	15726	15662	15626	15562	15526	15645	15545	789	4650	5000	11540	10	1	15788671	2460	9.67	0.66	12	0.06	1611.00	23724.00	19700	20240802	-20.91	15460	20250114	0.78	16580	-6.03	20250102	15460	0.78	20250114	19700	-20.91	20240802	15460	0.78	20250114	0.14	N	272550	5000	789 억	943238	N	N	10	N	N
69	20250114	131040	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15610	10	2	0.06	107311950	6912	134.61	15710	15710	15460	20250	10920	15600	15525.46	5.97	1600	15726	15662	15626	15562	15526	15645	15545	789	4650	5000	11540	10	1	15788671	2465	9.69	0.66	12	0.04	1611.00	23724.00	19700	20240802	-20.76	15460	20250114	0.97	16580	-5.85	20250102	15460	0.97	20250114	19700	-20.76	20240802	15460	0.97	20250114	0.14	N	272550	5000	789 억	943238	N	N	10	N	N
70	20250114	121036	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15590	-10	5	-0.06	100540510	6478	126.15	15710	15710	15460	20250	10920	15600	15520.30	5.97	1304	15726	15662	15626	15562	15526	15645	15545	789	4650	5000	11540	10	1	15788671	2461	9.68	0.66	12	0.04	1611.00	23724.00	19700	20240802	-20.86	15460	20250114	0.84	16580	-5.97	20250102	15460	0.84	20250114	19700	-20.86	20240802	15460	0.84	20250114	0.14	N	272550	5000	789 억	943238	N	N	10	N	N
71	20250114	111035	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15490	-110	5	-0.71	88095710	5677	110.56	15710	15710	15460	20250	10920	15600	15518.00	5.97	1024	15726	15662	15626	15562	15526	15645	15545	789	4650	5000	11540	10	1	15788671	2446	9.62	0.65	12	0.04	1611.00	23724.00	19700	20240802	-21.37	15460	20250114	0.19	16580	-6.57	20250102	15460	0.19	20250114	19700	-21.37	20240802	15460	0.19	20250114	0.14	N	272550	5000	789 억	943238	N	N	10	N	N
72	20250114	101035	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15510	-90	5	-0.58	77778950	5012	97.60	15710	15710	15460	20250	10920	15600	15518.55	5.97	1054	15726	15662	15626	15562	15526	15645	15545	789	4650	5000	11540	10	1	15788671	2449	9.63	0.65	12	0.03	1611.00	23724.00	19700	20240802	-21.27	15460	20250114	0.32	16580	-6.45	20250102	15460	0.32	20250114	19700	-21.27	20240802	15460	0.32	20250114	0.14	N	272550	5000	789 억	943238	N	N	10	N	N
73	20250114	091039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15610	10	2	0.06	2546640	163	3.17	15710	15710	15600	20250	10920	15600	15623.56	5.97	-18	15726	15662	15626	15562	15526	15645	15545	789	4650	5000	11540	10	1	15788671	2465	9.69	0.66	12	0.00	1611.00	23724.00	19700	20240802	-20.76	15550	20250110	0.39	16580	-5.85	20250102	15550	0.39	20250110	19700	-20.76	20240802	15550	0.39	20250110	0.14	N	272550	5000	789 억	943238	N	N	10	N	N
74	20250113	161024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15600	0	3	0.00	80162320	5134	50.53	15610	15690	15590	20250	10920	15600	15614.01	5.98	-1134	15726	15662	15606	15542	15486	15635	15515	789	4650	5000	11540	10	1	15788671	2463	9.68	0.66	12	0.03	1611.00	23724.00	19700	20240802	-20.81	15550	20250110	0.32	16580	-5.91	20250102	15550	0.32	20250110	19700	-20.81	20240802	15550	0.32	20250110	0.14	N	272550	5000	789 억	944499	N	N	10	N	N
75	20250113	151031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15620	20	2	0.13	76740440	4915	48.38	15610	15690	15590	20250	10920	15600	15613.52	5.98	-1102	15726	15662	15606	15542	15486	15635	15515	789	4650	5000	11540	10	1	15788671	2466	9.70	0.66	12	0.03	1611.00	23724.00	19700	20240802	-20.71	15550	20250110	0.45	16580	-5.79	20250102	15550	0.45	20250110	19700	-20.71	20240802	15550	0.45	20250110	0.14	N	272550	5000	789 억	944499	N	N	11	N	N
76	20250113	141006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15600	0	3	0.00	63588880	4074	40.10	15610	15690	15590	20250	10920	15600	15608.46	5.98	-907	15726	15662	15606	15542	15486	15635	15515	789	4650	5000	11540	10	1	15788671	2463	9.68	0.66	12	0.03	1611.00	23724.00	19700	20240802	-20.81	15550	20250110	0.32	16580	-5.91	20250102	15550	0.32	20250110	19700	-20.81	20240802	15550	0.32	20250110	0.14	N	272550	5000	789 억	944499	N	N	11	N	N
77	20250113	131014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15630	30	2	0.19	61776700	3958	38.96	15610	15690	15590	20250	10920	15600	15608.06	5.98	-835	15726	15662	15606	15542	15486	15635	15515	789	4650	5000	11540	10	1	15788671	2468	9.70	0.66	12	0.03	1611.00	23724.00	19700	20240802	-20.66	15550	20250110	0.51	16580	-5.73	20250102	15550	0.51	20250110	19700	-20.66	20240802	15550	0.51	20250110	0.14	N	272550	5000	789 억	944499	N	N	11	N	N
78	20250113	121018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15600	0	3	0.00	54362150	3484	34.29	15610	15630	15590	20250	10920	15600	15603.37	5.98	-737	15726	15662	15606	15542	15486	15635	15515	789	4650	5000	11540	10	1	15788671	2463	9.68	0.66	12	0.02	1611.00	23724.00	19700	20240802	-20.81	15550	20250110	0.32	16580	-5.91	20250102	15550	0.32	20250110	19700	-20.81	20240802	15550	0.32	20250110	0.14	N	272550	5000	789 억	944499	N	N	11	N	N
79	20250113	111016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15590	-10	5	-0.06	45489740	2915	28.69	15610	15630	15590	20250	10920	15600	15605.40	5.98	-707	15726	15662	15606	15542	15486	15635	15515	789	4650	5000	11540	10	1	15788671	2461	9.68	0.66	12	0.02	1611.00	23724.00	19700	20240802	-20.86	15550	20250110	0.26	16580	-5.97	20250102	15550	0.26	20250110	19700	-20.86	20240802	15550	0.26	20250110	0.14	N	272550	5000	789 억	944499	N	N	11	N	N
80	20250113	101015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15600	0	3	0.00	33825330	2167	21.33	15610	15630	15590	20250	10920	15600	15609.29	5.98	-679	15726	15662	15606	15542	15486	15635	15515	789	4650	5000	11540	10	1	15788671	2463	9.68	0.66	12	0.01	1611.00	23724.00	19700	20240802	-20.81	15550	20250110	0.32	16580	-5.91	20250102	15550	0.32	20250110	19700	-20.81	20240802	15550	0.32	20250110	0.14	N	272550	5000	789 억	944499	N	N	11	N	N
81	20250113	091022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15610	10	2	0.06	15671040	1004	9.88	15610	15620	15600	20250	10920	15600	15608.61	5.98	-667	15726	15662	15606	15542	15486	15635	15515	789	4650	5000	11540	10	1	15788671	2465	9.69	0.66	12	0.01	1611.00	23724.00	19700	20240802	-20.76	15550	20250110	0.39	16580	-5.85	20250102	15550	0.39	20250110	19700	-20.76	20240802	15550	0.39	20250110	0.14	N	272550	5000	789 억	944499	N	N	11	N	N
82	20250110	160956	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15600	-80	5	-0.51	158211840	10150	119.43	15670	15670	15550	20350	10980	15680	15587.33	6.00	-2617	15820	15750	15680	15610	15540	15715	15575	789	4670	5000	11600	10	1	15788671	2463	9.68	0.66	12	0.06	1611.00	23724.00	19700	20240802	-20.81	15550	20250110	0.32	16580	-5.91	20250102	15550	0.32	20250110	19700	-20.81	20240802	15550	0.32	20250110	0.13	N	272550	5000	789 억	946741	N	N	11	N	N
83	20250110	151004	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15560	-120	5	-0.77	155749950	9992	117.57	15670	15670	15550	20350	10980	15680	15587.46	6.00	-2617	15820	15750	15680	15610	15540	15715	15575	789	4670	5000	11600	10	1	15788671	2457	9.66	0.66	12	0.06	1611.00	23724.00	19700	20240802	-21.02	15550	20250110	0.06	16580	-6.15	20250102	15550	0.06	20250110	19700	-21.02	20240802	15550	0.06	20250110	0.13	N	272550	5000	789 억	946741	N	N	0	N	N
84	20250110	141012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15590	-90	5	-0.57	87554750	5612	66.03	15670	15670	15590	20350	10980	15680	15601.35	6.00	-2240	15820	15750	15680	15610	15540	15715	15575	789	4670	5000	11600	10	1	15788671	2461	9.68	0.66	12	0.04	1611.00	23724.00	19700	20240802	-20.86	15570	20250108	0.13	16580	-5.97	20250102	15570	0.13	20250108	19700	-20.86	20240802	15570	0.13	20250108	0.13	N	272550	5000	789 억	946741	N	N	0	N	N
85	20250110	131010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15590	-90	5	-0.57	62203540	3987	46.91	15670	15670	15590	20350	10980	15680	15601.59	6.00	-1469	15820	15750	15680	15610	15540	15715	15575	789	4670	5000	11600	10	1	15788671	2461	9.68	0.66	12	0.03	1611.00	23724.00	19700	20240802	-20.86	15570	20250108	0.13	16580	-5.97	20250102	15570	0.13	20250108	19700	-20.86	20240802	15570	0.13	20250108	0.13	N	272550	5000	789 억	946741	N	N	0	N	N
86	20250110	121012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15610	-70	5	-0.45	48559830	3112	36.62	15670	15670	15590	20350	10980	15680	15604.06	6.00	-1343	15820	15750	15680	15610	15540	15715	15575	789	4670	5000	11600	10	1	15788671	2465	9.69	0.66	12	0.02	1611.00	23724.00	19700	20240802	-20.76	15570	20250108	0.26	16580	-5.85	20250102	15570	0.26	20250108	19700	-20.76	20240802	15570	0.26	20250108	0.13	N	272550	5000	789 억	946741	N	N	0	N	N
87	20250110	111010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15590	-90	5	-0.57	38168760	2446	28.78	15670	15670	15590	20350	10980	15680	15604.56	6.00	-910	15820	15750	15680	15610	15540	15715	15575	789	4670	5000	11600	10	1	15788671	2461	9.68	0.66	12	0.02	1611.00	23724.00	19700	20240802	-20.86	15570	20250108	0.13	16580	-5.97	20250102	15570	0.13	20250108	19700	-20.86	20240802	15570	0.13	20250108	0.13	N	272550	5000	789 억	946741	N	N	0	N	N
88	20250110	101007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15600	-80	5	-0.51	20652450	1323	15.57	15670	15670	15590	20350	10980	15680	15610.32	6.00	-404	15820	15750	15680	15610	15540	15715	15575	789	4670	5000	11600	10	1	15788671	2463	9.68	0.66	12	0.01	1611.00	23724.00	19700	20240802	-20.81	15570	20250108	0.19	16580	-5.91	20250102	15570	0.19	20250108	19700	-20.81	20240802	15570	0.19	20250108	0.13	N	272550	5000	789 억	946741	N	N	0	N	N
89	20250110	091012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15670	-10	5	-0.06	360410	23	0.27	15670	15670	15670	20350	10980	15680	15670.00	6.00	-19	15820	15750	15680	15610	15540	15715	15575	789	4670	5000	11600	10	1	15788671	2474	9.73	0.66	12	0.00	1611.00	23724.00	19700	20240802	-20.46	15570	20250108	0.64	16580	-5.49	20250102	15570	0.64	20250108	19700	-20.46	20240802	15570	0.64	20250108	0.13	N	272550	5000	789 억	946741	N	N	0	N	N
90	20250109	161001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15680	30	2	0.19	132996230	8499	36.27	15700	15750	15610	20300	10960	15650	15648.40	6.01	-2180	15903	15776	15673	15546	15443	15725	15495	789	4650	5000	11580	10	1	15788671	2476	9.73	0.66	12	0.05	1611.00	23724.00	19700	20240802	-20.41	15570	20250108	0.71	16580	-5.43	20250102	15570	0.71	20250108	19700	-20.41	20240802	15570	0.71	20250108	0.12	N	272550	5000	789 억	948681	N	N	10	N	N
91	20250109	150957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15640	-10	5	-0.06	130552210	8343	35.61	15700	15750	15610	20300	10960	15650	15648.11	6.01	-2192	15903	15776	15673	15546	15443	15725	15495	789	4650	5000	11580	10	1	15788671	2469	9.71	0.66	12	0.05	1611.00	23724.00	19700	20240802	-20.61	15570	20250108	0.45	16580	-5.67	20250102	15570	0.45	20250108	19700	-20.61	20240802	15570	0.45	20250108	0.12	N	272550	5000	789 억	948681	N	N	10	N	N
92	20250109	141005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15620	-30	5	-0.19	111423680	7118	30.38	15700	15750	15610	20300	10960	15650	15653.79	6.01	-1751	15903	15776	15673	15546	15443	15725	15495	789	4650	5000	11580	10	1	15788671	2466	9.70	0.66	12	0.05	1611.00	23724.00	19700	20240802	-20.71	15570	20250108	0.32	16580	-5.79	20250102	15570	0.32	20250108	19700	-20.71	20240802	15570	0.32	20250108	0.12	N	272550	5000	789 억	948681	N	N	10	N	N
93	20250109	131003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15640	-10	5	-0.06	80217570	5122	21.86	15700	15750	15610	20300	10960	15650	15661.38	6.01	-984	15903	15776	15673	15546	15443	15725	15495	789	4650	5000	11580	10	1	15788671	2469	9.71	0.66	12	0.03	1611.00	23724.00	19700	20240802	-20.61	15570	20250108	0.45	16580	-5.67	20250102	15570	0.45	20250108	19700	-20.61	20240802	15570	0.45	20250108	0.12	N	272550	5000	789 억	948681	N	N	10	N	N
94	20250109	121003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15640	-10	5	-0.06	69097530	4411	18.83	15700	15750	15610	20300	10960	15650	15664.82	6.01	-746	15903	15776	15673	15546	15443	15725	15495	789	4650	5000	11580	10	1	15788671	2469	9.71	0.66	12	0.03	1611.00	23724.00	19700	20240802	-20.61	15570	20250108	0.45	16580	-5.67	20250102	15570	0.45	20250108	19700	-20.61	20240802	15570	0.45	20250108	0.12	N	272550	5000	789 억	948681	N	N	10	N	N
95	20250109	111008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15640	-10	5	-0.06	60231090	3844	16.41	15700	15750	15610	20300	10960	15650	15668.86	6.01	-575	15903	15776	15673	15546	15443	15725	15495	789	4650	5000	11580	10	1	15788671	2469	9.71	0.66	12	0.02	1611.00	23724.00	19700	20240802	-20.61	15570	20250108	0.45	16580	-5.67	20250102	15570	0.45	20250108	19700	-20.61	20240802	15570	0.45	20250108	0.12	N	272550	5000	789 억	948681	N	N	10	N	N
96	20250109	101005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15700	50	2	0.32	28565150	1820	7.77	15700	15750	15610	20300	10960	15650	15695.14	6.01	-494	15903	15776	15673	15546	15443	15725	15495	789	4650	5000	11580	10	1	15788671	2479	9.75	0.66	12	0.01	1611.00	23724.00	19700	20240802	-20.30	15570	20250108	0.83	16580	-5.31	20250102	15570	0.83	20250108	19700	-20.30	20240802	15570	0.83	20250108	0.12	N	272550	5000	789 억	948681	N	N	10	N	N
97	20250109	091010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15650	0	3	0.00	5790680	370	1.58	15700	15700	15610	20300	10960	15650	15650.49	6.01	-309	15903	15776	15673	15546	15443	15725	15495	789	4650	5000	11580	10	1	15788671	2471	9.71	0.66	12	0.00	1611.00	23724.00	19700	20240802	-20.56	15570	20250108	0.51	16580	-5.61	20250102	15570	0.51	20250108	19700	-20.56	20240802	15570	0.51	20250108	0.12	N	272550	5000	789 억	948681	N	N	10	N	N
98	20250108	160956	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15650	-140	5	-0.89	362113530	23146	121.35	15800	15800	15570	20500	11060	15790	15644.76	6.04	-4906	16036	15912	15846	15722	15656	15880	15690	789	4710	5000	11680	10	1	15788671	2471	9.71	0.66	12	0.15	1611.00	23724.00	19700	20240802	-20.56	15570	20250108	0.51	16580	-5.61	20250102	15570	0.51	20250108	19700	-20.56	20240802	15570	0.51	20250108	0.12	N	272550	5000	789 억	953534	N	N	10	N	N
99	20250108	150959	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15700	-90	5	-0.57	337487270	21570	113.09	15800	15800	15570	20500	11060	15790	15646.14	6.04	-4631	16036	15912	15846	15722	15656	15880	15690	789	4710	5000	11680	10	1	15788671	2479	9.75	0.66	12	0.14	1611.00	23724.00	19700	20240802	-20.30	15570	20250108	0.83	16580	-5.31	20250102	15570	0.83	20250108	19700	-20.30	20240802	15570	0.83	20250108	0.12	N	272550	5000	789 억	953534	N	N	4	N	N
100	20250108	141003	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15610	-180	5	-1.14	271592240	17352	90.98	15800	15800	15570	20500	11060	15790	15651.93	6.04	-4569	16036	15912	15846	15722	15656	15880	15690	789	4710	5000	11680	10	1	15788671	2465	9.69	0.66	12	0.11	1611.00	23724.00	19700	20240802	-20.76	15570	20250108	0.26	16580	-5.85	20250102	15570	0.26	20250108	19700	-20.76	20240802	15570	0.26	20250108	0.12	N	272550	5000	789 억	953534	N	N	4	N	N
101	20250108	131001	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15680	-110	5	-0.70	188371780	12036	63.10	15800	15800	15570	20500	11060	15790	15650.70	6.04	-3097	16036	15912	15846	15722	15656	15880	15690	789	4710	5000	11680	10	1	15788671	2476	9.73	0.66	12	0.08	1611.00	23724.00	19700	20240802	-20.41	15570	20250108	0.71	16580	-5.43	20250102	15570	0.71	20250108	19700	-20.41	20240802	15570	0.71	20250108	0.12	N	272550	5000	789 억	953534	N	N	4	N	N
102	20250108	120958	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15660	-130	5	-0.82	172548500	11027	57.81	15800	15800	15570	20500	11060	15790	15647.82	6.04	-2522	16036	15912	15846	15722	15656	15880	15690	789	4710	5000	11680	10	1	15788671	2473	9.72	0.66	12	0.07	1611.00	23724.00	19700	20240802	-20.51	15570	20250108	0.58	16580	-5.55	20250102	15570	0.58	20250108	19700	-20.51	20240802	15570	0.58	20250108	0.12	N	272550	5000	789 억	953534	N	N	4	N	N
103	20250108	110959	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15680	-110	5	-0.70	140592470	8986	47.11	15800	15800	15570	20500	11060	15790	15645.72	6.04	-1820	16036	15912	15846	15722	15656	15880	15690	789	4710	5000	11680	10	1	15788671	2476	9.73	0.66	12	0.06	1611.00	23724.00	19700	20240802	-20.41	15570	20250108	0.71	16580	-5.43	20250102	15570	0.71	20250108	19700	-20.41	20240802	15570	0.71	20250108	0.12	N	272550	5000	789 억	953534	N	N	4	N	N
104	20250108	101000	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15600	-190	5	-1.20	119526320	7638	40.05	15800	15800	15570	20500	11060	15790	15648.90	6.04	-1726	16036	15912	15846	15722	15656	15880	15690	789	4710	5000	11680	10	1	15788671	2463	9.68	0.66	12	0.05	1611.00	23724.00	19700	20240802	-20.81	15570	20250108	0.19	16580	-5.91	20250102	15570	0.19	20250108	19700	-20.81	20240802	15570	0.19	20250108	0.12	N	272550	5000	789 억	953534	N	N	4	N	N
105	20250108	090959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15710	-80	5	-0.51	32796590	2087	10.94	15800	15800	15680	20500	11060	15790	15714.71	6.04	115	16036	15912	15846	15722	15656	15880	15690	789	4710	5000	11680	10	1	15788671	2480	9.75	0.66	12	0.01	1611.00	23724.00	19700	20240802	-20.25	15590	20240104	0.77	16580	-5.25	20250102	15650	0.38	20250106	19700	-20.25	20240802	15650	0.38	20250106	0.12	N	272550	5000	789 억	953534	N	N	4	N	N
106	20250107	160950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15790	-80	5	-0.50	302508570	19073	59.58	15900	15970	15780	20600	11110	15870	15860.57	6.06	-3960	16123	15996	15823	15696	15523	15910	15610	789	4730	5000	11740	10	1	15788671	2493	9.80	0.67	12	0.12	1611.00	23724.00	19700	20240802	-19.85	15590	20240104	1.28	16580	-4.76	20250102	15650	0.89	20250106	19700	-19.85	20240802	15650	0.89	20250106	0.11	N	272550	5000	789 억	957240	N	N	4	N	N
107	20250107	150953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15790	-80	5	-0.50	290094520	18287	57.13	15900	15970	15780	20600	11110	15870	15863.43	6.06	-3861	16123	15996	15823	15696	15523	15910	15610	789	4730	5000	11740	10	1	15788671	2493	9.80	0.67	12	0.12	1611.00	23724.00	19700	20240802	-19.85	15590	20240104	1.28	16580	-4.76	20250102	15650	0.89	20250106	19700	-19.85	20240802	15650	0.89	20250106	0.11	N	272550	5000	789 억	957240	N	N	0	N	N
108	20250107	140951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15830	-40	5	-0.25	255712660	16113	50.33	15900	15970	15790	20600	11110	15870	15869.96	6.06	-3465	16123	15996	15823	15696	15523	15910	15610	789	4730	5000	11740	10	1	15788671	2499	9.83	0.67	12	0.10	1611.00	23724.00	19700	20240802	-19.64	15590	20240104	1.54	16580	-4.52	20250102	15650	1.15	20250106	19700	-19.64	20240802	15650	1.15	20250106	0.11	N	272550	5000	789 억	957240	N	N	0	N	N
109	20250107	130950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15890	20	2	0.13	214290610	13504	42.18	15900	15970	15790	20600	11110	15870	15868.68	6.06	-2565	16123	15996	15823	15696	15523	15910	15610	789	4730	5000	11740	10	1	15788671	2509	9.86	0.67	12	0.09	1611.00	23724.00	19700	20240802	-19.34	15590	20240104	1.92	16580	-4.16	20250102	15650	1.53	20250106	19700	-19.34	20240802	15650	1.53	20250106	0.11	N	272550	5000	789 억	957240	N	N	0	N	N
110	20250107	120952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15880	10	2	0.06	198109690	12485	39.00	15900	15970	15790	20600	11110	15870	15867.82	6.06	-2420	16123	15996	15823	15696	15523	15910	15610	789	4730	5000	11740	10	1	15788671	2507	9.86	0.67	12	0.08	1611.00	23724.00	19700	20240802	-19.39	15590	20240104	1.86	16580	-4.22	20250102	15650	1.47	20250106	19700	-19.39	20240802	15650	1.47	20250106	0.11	N	272550	5000	789 억	957240	N	N	0	N	N
111	20250107	110947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15900	30	2	0.19	129830000	8194	25.60	15900	15920	15790	20600	11110	15870	15844.52	6.06	-2517	16123	15996	15823	15696	15523	15910	15610	789	4730	5000	11740	10	1	15788671	2510	9.87	0.67	12	0.05	1611.00	23724.00	19700	20240802	-19.29	15590	20240104	1.99	16580	-4.10	20250102	15650	1.60	20250106	19700	-19.29	20240802	15650	1.60	20250106	0.11	N	272550	5000	789 억	957240	N	N	0	N	N
112	20250107	100952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15860	-10	5	-0.06	117754980	7434	23.22	15900	15920	15790	20600	11110	15870	15840.06	6.06	-2453	16123	15996	15823	15696	15523	15910	15610	789	4730	5000	11740	10	1	15788671	2504	9.84	0.67	12	0.05	1611.00	23724.00	19700	20240802	-19.49	15590	20240104	1.73	16580	-4.34	20250102	15650	1.34	20250106	19700	-19.49	20240802	15650	1.34	20250106	0.11	N	272550	5000	789 억	957240	N	N	0	N	N
113	20250107	090956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15840	-30	5	-0.19	15841100	999	3.12	15900	15900	15830	20600	11110	15870	15856.96	6.06	-792	16123	15996	15823	15696	15523	15910	15610	789	4730	5000	11740	10	1	15788671	2501	9.83	0.67	12	0.01	1611.00	23724.00	19700	20240802	-19.59	15590	20240104	1.60	16580	-4.46	20250102	15650	1.21	20250106	19700	-19.59	20240802	15650	1.21	20250106	0.11	N	272550	5000	789 억	957240	N	N	0	N	N
114	20250106	160940	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15870	-10	5	-0.06	502884350	31950	122.93	15950	15950	15650	20600	11120	15880	15739.38	6.08	-3872	16266	16072	15976	15782	15686	16025	15735	789	4720	5000	11750	10	1	15788671	2506	9.85	0.67	12	0.20	1611.00	23724.00	19700	20240802	-19.44	15590	20240104	1.80	16580	-4.28	20250102	15650	1.41	20250106	19700	-19.44	20240802	15650	1.41	20250106	0.11	N	272550	5000	789 억	960651	N	N	0	N	N
115	20250106	150939	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15800	-80	5	-0.50	464617910	29534	113.63	15950	15950	15650	20600	11120	15880	15731.63	6.08	-3626	16266	16072	15976	15782	15686	16025	15735	789	4720	5000	11750	10	1	15788671	2495	9.81	0.67	12	0.19	1611.00	23724.00	19700	20240802	-19.80	15590	20240104	1.35	16580	-4.70	20250102	15650	0.96	20250106	19700	-19.80	20240802	15650	0.96	20250106	0.11	N	272550	5000	789 억	960651	N	N	0	N	N
116	20250106	140941	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15700	-180	5	-1.13	353085610	22463	86.43	15950	15950	15650	20600	11120	15880	15718.54	6.08	-3966	16266	16072	15976	15782	15686	16025	15735	789	4720	5000	11750	10	1	15788671	2479	9.75	0.66	12	0.14	1611.00	23724.00	19700	20240802	-20.30	15590	20240104	0.71	16580	-5.31	20250102	15650	0.32	20250106	19700	-20.30	20240802	15650	0.32	20250106	0.11	N	272550	5000	789 억	960651	N	N	0	N	N
117	20250106	130929	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15680	-200	5	-1.26	313735080	19956	76.78	15950	15950	15650	20600	11120	15880	15721.34	6.08	-3905	16266	16072	15976	15782	15686	16025	15735	789	4720	5000	11750	10	1	15788671	2476	9.73	0.66	12	0.13	1611.00	23724.00	19700	20240802	-20.41	15590	20240104	0.58	16580	-5.43	20250102	15650	0.19	20250106	19700	-20.41	20240802	15650	0.19	20250106	0.11	N	272550	5000	789 억	960651	N	N	0	N	N
118	20250106	120937	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15730	-150	5	-0.94	227513150	14464	55.65	15950	15950	15650	20600	11120	15880	15729.61	6.08	-3432	16266	16072	15976	15782	15686	16025	15735	789	4720	5000	11750	10	1	15788671	2484	9.76	0.66	12	0.09	1611.00	23724.00	19700	20240802	-20.15	15590	20240104	0.90	16580	-5.13	20250102	15650	0.51	20250106	19700	-20.15	20240802	15650	0.51	20250106	0.11	N	272550	5000	789 억	960651	N	N	0	N	N
119	20250106	110935	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15690	-190	5	-1.20	197629550	12562	48.33	15950	15950	15650	20600	11120	15880	15732.33	6.08	-3757	16266	16072	15976	15782	15686	16025	15735	789	4720	5000	11750	10	1	15788671	2477	9.74	0.66	12	0.08	1611.00	23724.00	19700	20240802	-20.36	15590	20240104	0.64	16580	-5.37	20250102	15650	0.26	20250106	19700	-20.36	20240802	15650	0.26	20250106	0.11	N	272550	5000	789 억	960651	N	N	0	N	N
120	20250106	100930	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15700	-180	5	-1.13	133738990	8490	32.67	15950	15950	15680	20600	11120	15880	15752.53	6.08	-2519	16266	16072	15976	15782	15686	16025	15735	789	4720	5000	11750	10	1	15788671	2479	9.75	0.66	12	0.05	1611.00	23724.00	19700	20240802	-20.30	15590	20240104	0.71	16580	-5.31	20250102	15680	0.13	20250106	19700	-20.30	20240802	15680	0.13	20250106	0.11	N	272550	5000	789 억	960651	N	N	0	N	N
121	20250106	090932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15830	-50	5	-0.31	28196930	1778	6.84	15950	15950	15820	20600	11120	15880	15858.79	6.08	-449	16266	16072	15976	15782	15686	16025	15735	789	4720	5000	11750	10	1	15788671	2499	9.83	0.67	12	0.01	1611.00	23724.00	19700	20240802	-19.64	15590	20240104	1.54	16580	-4.52	20250102	15820	0.06	20250106	19700	-19.64	20240802	15800	0.19	20240108	0.11	N	272550	5000	789 억	960651	N	N	0	N	N
122	20250103	160928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15880	-170	5	-1.06	414655250	25983	197.18	16020	16170	15880	20850	11240	16050	15958.92	6.10	-2832	16790	16420	16210	15840	15630	16315	15735	789	4800	5000	11870	10	1	15788671	2507	9.86	0.67	12	0.16	1611.00	23724.00	19700	20240802	-19.39	15590	20240104	1.86	16580	-4.22	20250102	15880	0.00	20250103	19700	-19.39	20240802	15590	1.86	20240104	0.11	N	272550	5000	789 억	962384	N	N	0	N	N
123	20250103	150930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15910	-140	5	-0.87	395957680	24806	188.25	16020	16170	15880	20850	11240	16050	15962.17	6.10	-2857	16790	16420	16210	15840	15630	16315	15735	789	4800	5000	11870	10	1	15788671	2512	9.88	0.67	12	0.16	1611.00	23724.00	19700	20240802	-19.24	15590	20240104	2.05	16580	-4.04	20250102	15880	0.19	20250103	19700	-19.24	20240802	15590	2.05	20240104	0.11	N	272550	5000	789 억	962384	N	N	0	N	N
124	20250103	140931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15880	-170	5	-1.06	369172290	23123	175.48	16020	16170	15880	20850	11240	16050	15965.59	6.10	-2032	16790	16420	16210	15840	15630	16315	15735	789	4800	5000	11870	10	1	15788671	2507	9.86	0.67	12	0.15	1611.00	23724.00	19700	20240802	-19.39	15590	20240104	1.86	16580	-4.22	20250102	15880	0.00	20250103	19700	-19.39	20240802	15590	1.86	20240104	0.11	N	272550	5000	789 억	962384	N	N	0	N	N
125	20250103	130930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15940	-110	5	-0.69	249404040	15594	118.34	16020	16170	15930	20850	11240	16050	15993.59	6.10	-956	16790	16420	16210	15840	15630	16315	15735	789	4800	5000	11870	10	1	15788671	2517	9.89	0.67	12	0.10	1611.00	23724.00	19700	20240802	-19.09	15590	20240104	2.25	16580	-3.86	20250102	15930	0.06	20250103	19700	-19.09	20240802	15590	2.25	20240104	0.11	N	272550	5000	789 억	962384	N	N	0	N	N
126	20250103	120930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15950	-100	5	-0.62	228554850	14286	108.42	16020	16170	15930	20850	11240	16050	15998.52	6.10	-905	16790	16420	16210	15840	15630	16315	15735	789	4800	5000	11870	10	1	15788671	2518	9.90	0.67	12	0.09	1611.00	23724.00	19700	20240802	-19.04	15590	20240104	2.31	16580	-3.80	20250102	15930	0.13	20250103	19700	-19.04	20240802	15590	2.31	20240104	0.11	N	272550	5000	789 억	962384	N	N	0	N	N
127	20250103	110930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15950	-100	5	-0.62	199556120	12467	94.61	16020	16170	15940	20850	11240	16050	16006.75	6.10	-692	16790	16420	16210	15840	15630	16315	15735	789	4800	5000	11870	10	1	15788671	2518	9.90	0.67	12	0.08	1611.00	23724.00	19700	20240802	-19.04	15590	20240104	2.31	16580	-3.80	20250102	15940	0.06	20250103	19700	-19.04	20240802	15590	2.31	20240104	0.11	N	272550	5000	789 억	962384	N	N	0	N	N
128	20250103	100927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15990	-60	5	-0.37	156002780	9740	73.92	16020	16170	15960	20850	11240	16050	16016.71	6.10	228	16790	16420	16210	15840	15630	16315	15735	789	4800	5000	11870	10	1	15788671	2525	9.93	0.67	12	0.06	1611.00	23724.00	19700	20240802	-18.83	15590	20240104	2.57	16580	-3.56	20250102	15960	0.19	20250103	19700	-18.83	20240802	15590	2.57	20240104	0.11	N	272550	5000	789 억	962384	N	N	0	N	N
129	20250103	090931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16000	-50	5	-0.31	81634300	5098	38.69	16020	16020	15980	20850	11240	16050	16013.01	6.10	2731	16790	16420	16210	15840	15630	16315	15735	789	4800	5000	11870	10	1	15788671	2526	9.93	0.67	12	0.03	1611.00	23724.00	19700	20240802	-18.78	15590	20240104	2.63	16580	-3.50	20250102	15980	0.13	20250103	19700	-18.78	20240802	15590	2.63	20240104	0.11	N	272550	5000	789 억	962384	N	N	0	N	N
130	20250102	160920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16050	-330	5	-2.01	212001030	13171	122.25	16580	16580	16000	21250	11470	16380	16096.87	6.11	-3213	16793	16586	16473	16266	16153	16530	16210	789	4870	5000	12120	10	1	15788671	2534	9.96	0.68	12	0.08	1611.00	23724.00	19700	20240802	-18.53	15590	20240104	2.95	16580	-3.20	20250102	16000	0.31	20250102	19700	-18.53	20240802	15590	2.95	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
131	20250102	150921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16070	-310	5	-1.89	169940410	10547	97.89	16580	16580	16000	21250	11470	16380	16112.68	6.11	-3197	16793	16586	16473	16266	16153	16530	16210	789	4870	5000	12120	10	1	15788671	2537	9.98	0.68	12	0.07	1611.00	23724.00	19700	20240802	-18.43	15590	20240104	3.08	16580	-3.08	20250102	16000	0.44	20250102	19700	-18.43	20240802	15590	3.08	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
132	20250102	140918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16090	-290	5	-1.77	147154710	9129	84.73	16580	16580	16000	21250	11470	16380	16119.48	6.11	-3095	16793	16586	16473	16266	16153	16530	16210	789	4870	5000	12120	10	1	15788671	2540	9.99	0.68	12	0.06	1611.00	23724.00	19700	20240802	-18.32	15590	20240104	3.21	16580	-2.96	20250102	16000	0.56	20250102	19700	-18.32	20240802	15590	3.21	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
133	20250102	130922	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16020	-360	5	-2.20	131000540	8124	75.40	16580	16580	16000	21250	11470	16380	16125.13	6.11	-2411	16793	16586	16473	16266	16153	16530	16210	789	4870	5000	12120	10	1	15788671	2529	9.94	0.68	12	0.05	1611.00	23724.00	19700	20240802	-18.68	15590	20240104	2.76	16580	-3.38	20250102	16000	0.12	20250102	19700	-18.68	20240802	15590	2.76	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
134	20250102	120919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16090	-290	5	-1.77	92940440	5750	53.37	16580	16580	16020	21250	11470	16380	16163.55	6.11	-1378	16793	16586	16473	16266	16153	16530	16210	789	4870	5000	12120	10	1	15788671	2540	9.99	0.68	12	0.04	1611.00	23724.00	19700	20240802	-18.32	15590	20240104	3.21	16580	-2.96	20250102	16020	0.44	20250102	19700	-18.32	20240802	15590	3.21	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
135	20250102	110910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16200	-180	5	-1.10	32002540	1968	18.27	16580	16580	16180	21250	11470	16380	16261.45	6.11	-647	16793	16586	16473	16266	16153	16530	16210	789	4870	5000	12120	10	1	15788671	2558	10.06	0.68	12	0.01	1611.00	23724.00	19700	20240802	-17.77	15590	20240104	3.91	16580	-2.29	20250102	16180	0.12	20250102	19700	-17.77	20240802	15590	3.91	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
136	20250102	100918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16380	0	3	0.00	1002920	61	0.57	16580	16580	16350	21250	11470	16380	16441.31	6.11	0	16793	16586	16473	16266	16153	16530	16210	789	4870	5000	12120	10	1	15788671	2586	10.17	0.69	12	0.00	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	16580	-1.21	20250102	16350	0.18	20250102	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
137	20250102	090908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16380	0	3	0.00	0	0	0.00	0	0	0	21250	11470	16380	0.00	6.11	0	16793	16586	16473	16266	16153	16530	16210	789	4870	5000	12120	10	1	15788671	2586	10.17	0.69	12	0.00	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	0	0.00	0	0	0.00	0	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History