KissMeData/051630/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160537	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-35	5	-0.96	510099085	142421	35.09	3630	3660	3525	4725	2545	3635	3581.63	0.55	-13317	3985	3810	3675	3500	3365	3897	3587	106	1090	500	2250	5	1	21200000	763	-28.12	1.87	12	0.67	-128.00	1924.00	4680	20241216	-23.08	2125	20241128	69.41	3870	-6.98	20250103	3300	9.09	20250102	4680	-23.08	20241216	2125	69.41	20241128	0.14	N	051630	500	106 억	116815	N	N	1	N	N
3	20250124	150537	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-30	5	-0.83	484611495	135337	33.35	3630	3660	3525	4725	2545	3635	3580.78	0.55	-7265	3985	3810	3675	3500	3365	3897	3587	106	1090	500	2250	5	1	21200000	764	-28.16	1.87	12	0.64	-128.00	1924.00	4680	20241216	-22.97	2125	20241128	69.65	3870	-6.85	20250103	3300	9.24	20250102	4680	-22.97	20241216	2125	69.65	20241128	0.14	N	051630	500	106 억	116815	N	N	0	N	N
4	20250124	140536	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-35	5	-0.96	450653090	125921	31.03	3630	3660	3525	4725	2545	3635	3578.86	0.55	-5194	3985	3810	3675	3500	3365	3897	3587	106	1090	500	2250	5	1	21200000	763	-28.12	1.87	12	0.59	-128.00	1924.00	4680	20241216	-23.08	2125	20241128	69.41	3870	-6.98	20250103	3300	9.09	20250102	4680	-23.08	20241216	2125	69.41	20241128	0.14	N	051630	500	106 억	116815	N	N	0	N	N
5	20250124	130537	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-65	5	-1.79	356167525	99559	24.53	3630	3660	3525	4725	2545	3635	3577.45	0.55	-14636	3985	3810	3675	3500	3365	3897	3587	106	1090	500	2250	5	1	21200000	757	-27.89	1.86	12	0.47	-128.00	1924.00	4680	20241216	-23.72	2125	20241128	68.00	3870	-7.75	20250103	3300	8.18	20250102	4680	-23.72	20241216	2125	68.00	20241128	0.14	N	051630	500	106 억	116815	N	N	0	N	N
6	20250124	120535	57	100.00	KOSPI	화학	N	N	N	N	N	3575	-60	5	-1.65	283237895	79104	19.49	3630	3660	3525	4725	2545	3635	3580.58	0.55	-14815	3985	3810	3675	3500	3365	3897	3587	106	1090	500	2250	5	1	21200000	758	-27.93	1.86	12	0.37	-128.00	1924.00	4680	20241216	-23.61	2125	20241128	68.24	3870	-7.62	20250103	3300	8.33	20250102	4680	-23.61	20241216	2125	68.24	20241128	0.14	N	051630	500	106 억	116815	N	N	0	N	N
7	20250124	110536	57	100.00	KOSPI	화학	N	N	N	N	N	3635	0	3	0.00	235747285	65810	16.22	3630	3660	3525	4725	2545	3635	3582.24	0.55	-13000	3985	3810	3675	3500	3365	3897	3587	106	1090	500	2250	5	1	21200000	771	-28.40	1.89	12	0.31	-128.00	1924.00	4680	20241216	-22.33	2125	20241128	71.06	3870	-6.07	20250103	3300	10.15	20250102	4680	-22.33	20241216	2125	71.06	20241128	0.14	N	051630	500	106 억	116815	N	N	0	N	N
8	20250124	100534	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-30	5	-0.83	170831170	47791	11.78	3630	3660	3525	4725	2545	3635	3574.55	0.55	-10472	3985	3810	3675	3500	3365	3897	3587	106	1090	500	2250	5	1	21200000	764	-28.16	1.87	12	0.23	-128.00	1924.00	4680	20241216	-22.97	2125	20241128	69.65	3870	-6.85	20250103	3300	9.24	20250102	4680	-22.97	20241216	2125	69.65	20241128	0.14	N	051630	500	106 억	116815	N	N	0	N	N
9	20250124	090538	57	100.00	KOSPI	화학	N	N	N	N	N	3585	-50	5	-1.38	20219410	5604	1.38	3630	3630	3575	4725	2545	3635	3608.03	0.55	-2555	3985	3810	3675	3500	3365	3897	3587	106	1090	500	2250	5	1	21200000	760	-28.01	1.86	12	0.03	-128.00	1924.00	4680	20241216	-23.40	2125	20241128	68.71	3870	-7.36	20250103	3300	8.64	20250102	4680	-23.40	20241216	2125	68.71	20241128	0.14	N	051630	500	106 억	116815	N	N	0	N	N
10	20250123	160535	57	100.00	KOSPI	화학	N	N	N	N	N	3635	160	2	4.60	1494114695	404796	346.69	3540	3850	3540	4515	2435	3475	3691.14	0.34	41868	3691	3582	3521	3412	3351	3552	3382	106	1040	500	2150	5	1	21200000	771	-28.40	1.89	12	1.91	-128.00	1924.00	4680	20241216	-22.33	2125	20241128	71.06	3870	-6.07	20250103	3300	10.15	20250102	4680	-22.33	20241216	2125	71.06	20241128	0.14	N	051630	500	106 억	71317	N	N	0	N	N
11	20250123	150534	57	100.00	KOSPI	화학	N	N	N	N	N	3615	140	2	4.03	1461882295	395908	339.08	3540	3850	3540	4515	2435	3475	3692.59	0.34	39038	3691	3582	3521	3412	3351	3552	3382	106	1040	500	2150	5	1	21200000	766	-28.24	1.88	12	1.87	-128.00	1924.00	4680	20241216	-22.76	2125	20241128	70.12	3870	-6.59	20250103	3300	9.55	20250102	4680	-22.76	20241216	2125	70.12	20241128	0.14	N	051630	500	106 억	71317	N	N	0	N	N
12	20250123	140535	57	100.00	KOSPI	화학	N	N	N	N	N	3650	175	2	5.04	1346700305	364318	312.02	3540	3850	3540	4515	2435	3475	3696.62	0.34	36683	3691	3582	3521	3412	3351	3552	3382	106	1040	500	2150	5	1	21200000	774	-28.52	1.90	12	1.72	-128.00	1924.00	4680	20241216	-22.01	2125	20241128	71.76	3870	-5.68	20250103	3300	10.61	20250102	4680	-22.01	20241216	2125	71.76	20241128	0.14	N	051630	500	106 억	71317	N	N	0	N	N
13	20250123	130533	57	100.00	KOSPI	화학	N	N	N	N	N	3705	230	2	6.62	1236596540	334360	286.37	3540	3850	3540	4515	2435	3475	3698.53	0.34	42336	3691	3582	3521	3412	3351	3552	3382	106	1040	500	2150	5	1	21200000	785	-28.95	1.93	12	1.58	-128.00	1924.00	4680	20241216	-20.83	2125	20241128	74.35	3870	-4.26	20250103	3300	12.27	20250102	4680	-20.83	20241216	2125	74.35	20241128	0.14	N	051630	500	106 억	71317	N	N	0	N	N
14	20250123	120534	57	100.00	KOSPI	화학	N	N	N	N	N	3765	290	2	8.35	1087995505	294497	252.22	3540	3850	3540	4515	2435	3475	3694.57	0.34	34198	3691	3582	3521	3412	3351	3552	3382	106	1040	500	2150	5	1	21200000	798	-29.41	1.96	12	1.39	-128.00	1924.00	4680	20241216	-19.55	2125	20241128	77.18	3870	-2.71	20250103	3300	14.09	20250102	4680	-19.55	20241216	2125	77.18	20241128	0.14	N	051630	500	106 억	71317	N	N	0	N	N
15	20250123	110531	57	100.00	KOSPI	화학	N	N	N	N	N	3650	175	2	5.04	490604130	135540	116.08	3540	3695	3540	4515	2435	3475	3619.84	0.34	-4333	3691	3582	3521	3412	3351	3552	3382	106	1040	500	2150	5	1	21200000	774	-28.52	1.90	12	0.64	-128.00	1924.00	4680	20241216	-22.01	2125	20241128	71.76	3870	-5.68	20250103	3300	10.61	20250102	4680	-22.01	20241216	2125	71.76	20241128	0.14	N	051630	500	106 억	71317	N	N	0	N	N
16	20250123	100533	57	100.00	KOSPI	화학	N	N	N	N	N	3600	125	2	3.60	405745040	112105	96.01	3540	3695	3540	4515	2435	3475	3619.59	0.34	-6760	3691	3582	3521	3412	3351	3552	3382	106	1040	500	2150	5	1	21200000	763	-28.12	1.87	12	0.53	-128.00	1924.00	4680	20241216	-23.08	2125	20241128	69.41	3870	-6.98	20250103	3300	9.09	20250102	4680	-23.08	20241216	2125	69.41	20241128	0.14	N	051630	500	106 억	71317	N	N	0	N	N
17	20250123	090533	57	100.00	KOSPI	화학	N	N	N	N	N	3590	115	2	3.31	97333810	27188	23.29	3540	3625	3540	4515	2435	3475	3580.81	0.34	-2922	3691	3582	3521	3412	3351	3552	3382	106	1040	500	2150	5	1	21200000	761	-28.05	1.87	12	0.13	-128.00	1924.00	4680	20241216	-23.29	2125	20241128	68.94	3870	-7.24	20250103	3300	8.79	20250102	4680	-23.29	20241216	2125	68.94	20241128	0.14	N	051630	500	106 억	71317	N	N	0	N	N
18	20250122	160530	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-80	5	-2.25	395941665	113161	106.93	3550	3630	3460	4620	2490	3555	3498.82	0.39	-11053	3818	3686	3608	3476	3398	3647	3437	106	1065	500	2200	5	1	21200000	737	-27.15	1.81	12	0.53	-128.00	1924.00	4680	20241216	-25.75	2125	20241128	63.53	3870	-10.21	20250103	3300	5.30	20250102	4680	-25.75	20241216	2125	63.53	20241128	0.14	N	051630	500	106 억	83402	N	N	4	N	N
19	20250122	150531	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-85	5	-2.39	371065085	105992	100.16	3550	3630	3470	4620	2490	3555	3500.78	0.39	-7702	3818	3686	3608	3476	3398	3647	3437	106	1065	500	2200	5	1	21200000	736	-27.11	1.80	12	0.50	-128.00	1924.00	4680	20241216	-25.85	2125	20241128	63.29	3870	-10.34	20250103	3300	5.15	20250102	4680	-25.85	20241216	2125	63.29	20241128	0.14	N	051630	500	106 억	83402	N	N	4	N	N
20	20250122	140528	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-70	5	-1.97	273958575	78253	73.94	3550	3630	3480	4620	2490	3555	3500.80	0.39	-2525	3818	3686	3608	3476	3398	3647	3437	106	1065	500	2200	5	1	21200000	739	-27.23	1.81	12	0.37	-128.00	1924.00	4680	20241216	-25.53	2125	20241128	64.00	3870	-9.95	20250103	3300	5.61	20250102	4680	-25.53	20241216	2125	64.00	20241128	0.14	N	051630	500	106 억	83402	N	N	4	N	N
21	20250122	130531	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-75	5	-2.11	246538125	70382	66.51	3550	3630	3480	4620	2490	3555	3502.71	0.39	-2051	3818	3686	3608	3476	3398	3647	3437	106	1065	500	2200	5	1	21200000	738	-27.19	1.81	12	0.33	-128.00	1924.00	4680	20241216	-25.64	2125	20241128	63.76	3870	-10.08	20250103	3300	5.45	20250102	4680	-25.64	20241216	2125	63.76	20241128	0.14	N	051630	500	106 억	83402	N	N	4	N	N
22	20250122	120529	57	100.00	KOSPI	화학	N	N	N	N	N	3495	-60	5	-1.69	216546595	61786	58.38	3550	3630	3480	4620	2490	3555	3504.62	0.39	2120	3818	3686	3608	3476	3398	3647	3437	106	1065	500	2200	5	1	21200000	741	-27.30	1.82	12	0.29	-128.00	1924.00	4680	20241216	-25.32	2125	20241128	64.47	3870	-9.69	20250103	3300	5.91	20250102	4680	-25.32	20241216	2125	64.47	20241128	0.14	N	051630	500	106 억	83402	N	N	4	N	N
23	20250122	110530	57	100.00	KOSPI	화학	N	N	N	N	N	3490	-65	5	-1.83	182176575	51915	49.06	3550	3630	3480	4620	2490	3555	3508.95	0.39	392	3818	3686	3608	3476	3398	3647	3437	106	1065	500	2200	5	1	21200000	740	-27.27	1.81	12	0.24	-128.00	1924.00	4680	20241216	-25.43	2125	20241128	64.24	3870	-9.82	20250103	3300	5.76	20250102	4680	-25.43	20241216	2125	64.24	20241128	0.14	N	051630	500	106 억	83402	N	N	4	N	N
24	20250122	100530	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-55	5	-1.55	120137925	34199	32.32	3550	3630	3480	4620	2490	3555	3512.66	0.39	4290	3818	3686	3608	3476	3398	3647	3437	106	1065	500	2200	5	1	21200000	742	-27.34	1.82	12	0.16	-128.00	1924.00	4680	20241216	-25.21	2125	20241128	64.71	3870	-9.56	20250103	3300	6.06	20250102	4680	-25.21	20241216	2125	64.71	20241128	0.14	N	051630	500	106 억	83402	N	N	4	N	N
25	20250122	090531	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-5	5	-0.14	8875965	2495	2.36	3550	3630	3545	4620	2490	3555	3557.72	0.39	1450	3818	3686	3608	3476	3398	3647	3437	106	1065	500	2200	5	1	21200000	753	-27.73	1.85	12	0.01	-128.00	1924.00	4680	20241216	-24.15	2125	20241128	67.06	3870	-8.27	20250103	3300	7.58	20250102	4680	-24.15	20241216	2125	67.06	20241128	0.14	N	051630	500	106 억	83402	N	N	4	N	N
26	20250121	160527	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-130	5	-3.53	372040755	103782	47.02	3740	3740	3530	4790	2580	3685	3584.83	0.50	-20895	3875	3780	3705	3610	3535	3742	3572	106	1105	500	2280	5	1	21200000	754	-27.77	1.85	12	0.49	-128.00	1924.00	4680	20241216	-24.04	2125	20241128	67.29	3870	-8.14	20250103	3300	7.73	20250102	4680	-24.04	20241216	2125	67.29	20241128	0.14	N	051630	500	106 억	106736	N	N	4	N	N
27	20250121	150529	57	100.00	KOSPI	화학	N	N	N	N	N	3545	-140	5	-3.80	351911915	98109	44.45	3740	3740	3530	4790	2580	3685	3586.95	0.50	-20477	3875	3780	3705	3610	3535	3742	3572	106	1105	500	2280	5	1	21200000	752	-27.70	1.84	12	0.46	-128.00	1924.00	4680	20241216	-24.25	2125	20241128	66.82	3870	-8.40	20250103	3300	7.42	20250102	4680	-24.25	20241216	2125	66.82	20241128	0.14	N	051630	500	106 억	106736	N	N	9	N	N
28	20250121	140529	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-105	5	-2.85	323260380	90059	40.80	3740	3740	3530	4790	2580	3685	3589.43	0.50	-19490	3875	3780	3705	3610	3535	3742	3572	106	1105	500	2280	5	1	21200000	759	-27.97	1.86	12	0.42	-128.00	1924.00	4680	20241216	-23.50	2125	20241128	68.47	3870	-7.49	20250103	3300	8.48	20250102	4680	-23.50	20241216	2125	68.47	20241128	0.14	N	051630	500	106 억	106736	N	N	9	N	N
29	20250121	130528	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-145	5	-3.93	305904880	85195	38.60	3740	3740	3530	4790	2580	3685	3590.64	0.50	-20597	3875	3780	3705	3610	3535	3742	3572	106	1105	500	2280	5	1	21200000	750	-27.66	1.84	12	0.40	-128.00	1924.00	4680	20241216	-24.36	2125	20241128	66.59	3870	-8.53	20250103	3300	7.27	20250102	4680	-24.36	20241216	2125	66.59	20241128	0.14	N	051630	500	106 억	106736	N	N	9	N	N
30	20250121	120519	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-115	5	-3.12	257041485	71476	32.38	3740	3740	3530	4790	2580	3685	3596.19	0.50	-13782	3875	3780	3705	3610	3535	3742	3572	106	1105	500	2280	5	1	21200000	757	-27.89	1.86	12	0.34	-128.00	1924.00	4680	20241216	-23.72	2125	20241128	68.00	3870	-7.75	20250103	3300	8.18	20250102	4680	-23.72	20241216	2125	68.00	20241128	0.14	N	051630	500	106 억	106736	N	N	9	N	N
31	20250121	110503	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-95	5	-2.58	237525870	66019	29.91	3740	3740	3530	4790	2580	3685	3597.84	0.50	-11503	3875	3780	3705	3610	3535	3742	3572	106	1105	500	2280	5	1	21200000	761	-28.05	1.87	12	0.31	-128.00	1924.00	4680	20241216	-23.29	2125	20241128	68.94	3870	-7.24	20250103	3300	8.79	20250102	4680	-23.29	20241216	2125	68.94	20241128	0.14	N	051630	500	106 억	106736	N	N	9	N	N
32	20250121	100459	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-125	5	-3.39	153377040	42308	19.17	3740	3740	3550	4790	2580	3685	3625.25	0.50	-7791	3875	3780	3705	3610	3535	3742	3572	106	1105	500	2280	5	1	21200000	755	-27.81	1.85	12	0.20	-128.00	1924.00	4680	20241216	-23.93	2125	20241128	67.53	3870	-8.01	20250103	3300	7.88	20250102	4680	-23.93	20241216	2125	67.53	20241128	0.14	N	051630	500	106 억	106736	N	N	9	N	N
33	20250121	090528	57	100.00	KOSPI	화학	N	N	N	N	N	3685	0	3	0.00	10320310	2764	1.25	3740	3740	3685	4790	2580	3685	3733.83	0.50	-1977	3875	3780	3705	3610	3535	3742	3572	106	1105	500	2280	5	1	21200000	781	-28.79	1.92	12	0.01	-128.00	1924.00	4680	20241216	-21.26	2125	20241128	73.41	3870	-4.78	20250103	3300	11.67	20250102	4680	-21.26	20241216	2125	73.41	20241128	0.14	N	051630	500	106 억	106736	N	N	9	N	N
34	20250120	160526	57	100.00	KOSPI	화학	N	N	N	N	N	3685	-115	5	-3.03	814123535	219400	77.54	3800	3800	3630	4940	2660	3800	3710.66	0.72	-43645	4080	3940	3720	3580	3360	4010	3650	106	1140	500	2350	5	1	21200000	781	-28.79	1.92	12	1.03	-128.00	1924.00	4680	20241216	-21.26	2125	20241128	73.41	3870	-4.78	20250103	3300	11.67	20250102	4680	-21.26	20241216	2125	73.41	20241128	0.14	N	051630	500	106 억	152451	N	N	9	N	N
35	20250120	150528	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-130	5	-3.42	795868665	214447	75.79	3800	3800	3630	4940	2660	3800	3711.24	0.72	-41490	4080	3940	3720	3580	3360	4010	3650	106	1140	500	2350	5	1	21200000	778	-28.67	1.91	12	1.01	-128.00	1924.00	4680	20241216	-21.58	2125	20241128	72.71	3870	-5.17	20250103	3300	11.21	20250102	4680	-21.58	20241216	2125	72.71	20241128	0.14	N	051630	500	106 억	152451	N	N	3	N	N
36	20250120	140526	57	100.00	KOSPI	화학	N	N	N	N	N	3735	-65	5	-1.71	687557175	185164	65.44	3800	3800	3630	4940	2660	3800	3713.21	0.72	-23285	4080	3940	3720	3580	3360	4010	3650	106	1140	500	2350	5	1	21200000	792	-29.18	1.94	12	0.87	-128.00	1924.00	4680	20241216	-20.19	2125	20241128	75.76	3870	-3.49	20250103	3300	13.18	20250102	4680	-20.19	20241216	2125	75.76	20241128	0.14	N	051630	500	106 억	152451	N	N	3	N	N
37	20250120	130526	57	100.00	KOSPI	화학	N	N	N	N	N	3740	-60	5	-1.58	645985975	174009	61.50	3800	3800	3630	4940	2660	3800	3712.34	0.72	-22824	4080	3940	3720	3580	3360	4010	3650	106	1140	500	2350	5	1	21200000	793	-29.22	1.94	12	0.82	-128.00	1924.00	4680	20241216	-20.09	2125	20241128	76.00	3870	-3.36	20250103	3300	13.33	20250102	4680	-20.09	20241216	2125	76.00	20241128	0.14	N	051630	500	106 억	152451	N	N	3	N	N
38	20250120	120527	57	100.00	KOSPI	화학	N	N	N	N	N	3700	-100	5	-2.63	583103780	157106	55.52	3800	3800	3630	4940	2660	3800	3711.50	0.72	-22867	4080	3940	3720	3580	3360	4010	3650	106	1140	500	2350	5	1	21200000	784	-28.91	1.92	12	0.74	-128.00	1924.00	4680	20241216	-20.94	2125	20241128	74.12	3870	-4.39	20250103	3300	12.12	20250102	4680	-20.94	20241216	2125	74.12	20241128	0.14	N	051630	500	106 억	152451	N	N	3	N	N
39	20250120	110528	57	100.00	KOSPI	화학	N	N	N	N	N	3685	-115	5	-3.03	568558360	153162	54.13	3800	3800	3630	4940	2660	3800	3712.11	0.72	-22079	4080	3940	3720	3580	3360	4010	3650	106	1140	500	2350	5	1	21200000	781	-28.79	1.92	12	0.72	-128.00	1924.00	4680	20241216	-21.26	2125	20241128	73.41	3870	-4.78	20250103	3300	11.67	20250102	4680	-21.26	20241216	2125	73.41	20241128	0.14	N	051630	500	106 억	152451	N	N	3	N	N
40	20250120	100527	57	100.00	KOSPI	화학	N	N	N	N	N	3715	-85	5	-2.24	378152205	101399	35.83	3800	3800	3630	4940	2660	3800	3729.31	0.72	-14748	4080	3940	3720	3580	3360	4010	3650	106	1140	500	2350	5	1	21200000	788	-29.02	1.93	12	0.48	-128.00	1924.00	4680	20241216	-20.62	2125	20241128	74.82	3870	-4.01	20250103	3300	12.58	20250102	4680	-20.62	20241216	2125	74.82	20241128	0.14	N	051630	500	106 억	152451	N	N	3	N	N
41	20250120	090527	57	100.00	KOSPI	화학	N	N	N	N	N	3740	-60	5	-1.58	65817480	17468	6.17	3800	3800	3710	4940	2660	3800	3767.79	0.72	-1208	4080	3940	3720	3580	3360	4010	3650	106	1140	500	2350	5	1	21200000	793	-29.22	1.94	12	0.08	-128.00	1924.00	4680	20241216	-20.09	2125	20241128	76.00	3870	-3.36	20250103	3300	13.33	20250102	4680	-20.09	20241216	2125	76.00	20241128	0.14	N	051630	500	106 억	152451	N	N	3	N	N
42	20250117	160525	57	100.00	KOSPI	화학	N	N	N	N	N	3800	185	2	5.12	1043295965	281667	154.74	3620	3860	3500	4695	2535	3615	3703.74	0.45	51257	3825	3720	3585	3480	3345	3772	3532	106	1080	500	2240	5	1	21200000	806	-29.69	1.98	12	1.33	-128.00	1924.00	4680	20241216	-18.80	2125	20241128	78.82	3870	-1.81	20250103	3300	15.15	20250102	4680	-18.80	20241216	2125	78.82	20241128	0.14	N	051630	500	106 억	96272	N	N	3	N	N
43	20250117	150526	57	100.00	KOSPI	화학	N	N	N	N	N	3795	180	2	4.98	609067990	167709	92.13	3620	3800	3500	4695	2535	3615	3631.70	0.45	14686	3825	3720	3585	3480	3345	3772	3532	106	1080	500	2240	5	1	21200000	805	-29.65	1.97	12	0.79	-128.00	1924.00	4680	20241216	-18.91	2125	20241128	78.59	3870	-1.94	20250103	3300	15.00	20250102	4680	-18.91	20241216	2125	78.59	20241128	0.14	N	051630	500	106 억	96272	N	N	8	N	N
44	20250117	140527	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-65	5	-1.80	354925010	98909	54.34	3620	3715	3500	4695	2535	3615	3588.40	0.45	-562	3825	3720	3585	3480	3345	3772	3532	106	1080	500	2240	5	1	21200000	753	-27.73	1.85	12	0.47	-128.00	1924.00	4680	20241216	-24.15	2125	20241128	67.06	3870	-8.27	20250103	3300	7.58	20250102	4680	-24.15	20241216	2125	67.06	20241128	0.14	N	051630	500	106 억	96272	N	N	8	N	N
45	20250117	130526	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-55	5	-1.52	313859335	87377	48.00	3620	3715	3500	4695	2535	3615	3592.01	0.45	-3506	3825	3720	3585	3480	3345	3772	3532	106	1080	500	2240	5	1	21200000	755	-27.81	1.85	12	0.41	-128.00	1924.00	4680	20241216	-23.93	2125	20241128	67.53	3870	-8.01	20250103	3300	7.88	20250102	4680	-23.93	20241216	2125	67.53	20241128	0.14	N	051630	500	106 억	96272	N	N	8	N	N
46	20250117	120527	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-55	5	-1.52	272005665	75593	41.53	3620	3715	3500	4695	2535	3615	3598.29	0.45	-3835	3825	3720	3585	3480	3345	3772	3532	106	1080	500	2240	5	1	21200000	755	-27.81	1.85	12	0.36	-128.00	1924.00	4680	20241216	-23.93	2125	20241128	67.53	3870	-8.01	20250103	3300	7.88	20250102	4680	-23.93	20241216	2125	67.53	20241128	0.14	N	051630	500	106 억	96272	N	N	8	N	N
47	20250117	110526	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-80	5	-2.21	246529200	68393	37.57	3620	3715	3500	4695	2535	3615	3604.60	0.45	-3720	3825	3720	3585	3480	3345	3772	3532	106	1080	500	2240	5	1	21200000	749	-27.62	1.84	12	0.32	-128.00	1924.00	4680	20241216	-24.47	2125	20241128	66.35	3870	-8.66	20250103	3300	7.12	20250102	4680	-24.47	20241216	2125	66.35	20241128	0.14	N	051630	500	106 억	96272	N	N	8	N	N
48	20250117	100528	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-60	5	-1.66	207002160	57257	31.46	3620	3715	3500	4695	2535	3615	3615.32	0.45	-3370	3825	3720	3585	3480	3345	3772	3532	106	1080	500	2240	5	1	21200000	754	-27.77	1.85	12	0.27	-128.00	1924.00	4680	20241216	-24.04	2125	20241128	67.29	3870	-8.14	20250103	3300	7.73	20250102	4680	-24.04	20241216	2125	67.29	20241128	0.14	N	051630	500	106 억	96272	N	N	8	N	N
49	20250117	090528	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-5	5	-0.14	60577845	16608	9.12	3620	3715	3610	4695	2535	3615	3647.51	0.45	-1385	3825	3720	3585	3480	3345	3772	3532	106	1080	500	2240	5	1	21200000	765	-28.20	1.88	12	0.08	-128.00	1924.00	4680	20241216	-22.86	2125	20241128	69.88	3870	-6.72	20250103	3300	9.39	20250102	4680	-22.86	20241216	2125	69.88	20241128	0.14	N	051630	500	106 억	96272	N	N	8	N	N
50	20250116	160523	57	100.00	KOSPI	화학	N	N	N	N	N	3615	165	2	4.78	654630770	181858	89.36	3450	3690	3450	4485	2415	3450	3599.71	0.20	51641	3843	3646	3533	3336	3223	3590	3280	106	1035	500	2130	5	1	21200000	766	-28.24	1.88	12	0.86	-128.00	1924.00	4680	20241216	-22.76	2125	20241128	70.12	3870	-6.59	20250103	3300	9.55	20250102	4680	-22.76	20241216	2125	70.12	20241128	0.14	N	051630	500	106 억	42627	N	N	8	N	N
51	20250116	150501	57	100.00	KOSPI	화학	N	N	N	N	N	3650	200	2	5.80	639443410	177677	87.30	3450	3690	3450	4485	2415	3450	3598.93	0.20	52088	3843	3646	3533	3336	3223	3590	3280	106	1035	500	2130	5	1	21200000	774	-28.52	1.90	12	0.84	-128.00	1924.00	4680	20241216	-22.01	2125	20241128	71.76	3870	-5.68	20250103	3300	10.61	20250102	4680	-22.01	20241216	2125	71.76	20241128	0.14	N	051630	500	106 억	42627	N	N	1	N	N
52	20250116	140526	57	100.00	KOSPI	화학	N	N	N	N	N	3625	175	2	5.07	488222235	136301	66.97	3450	3635	3450	4485	2415	3450	3581.97	0.20	42145	3843	3646	3533	3336	3223	3590	3280	106	1035	500	2130	5	1	21200000	769	-28.32	1.88	12	0.64	-128.00	1924.00	4680	20241216	-22.54	2125	20241128	70.59	3870	-6.33	20250103	3300	9.85	20250102	4680	-22.54	20241216	2125	70.59	20241128	0.14	N	051630	500	106 억	42627	N	N	1	N	N
53	20250116	130526	57	100.00	KOSPI	화학	N	N	N	N	N	3575	125	2	3.62	429782645	120074	59.00	3450	3625	3450	4485	2415	3450	3579.35	0.20	35660	3843	3646	3533	3336	3223	3590	3280	106	1035	500	2130	5	1	21200000	758	-27.93	1.86	12	0.57	-128.00	1924.00	4680	20241216	-23.61	2125	20241128	68.24	3870	-7.62	20250103	3300	8.33	20250102	4680	-23.61	20241216	2125	68.24	20241128	0.14	N	051630	500	106 억	42627	N	N	1	N	N
54	20250116	120526	57	100.00	KOSPI	화학	N	N	N	N	N	3555	105	2	3.04	411599970	114999	56.50	3450	3625	3450	4485	2415	3450	3579.20	0.20	36995	3843	3646	3533	3336	3223	3590	3280	106	1035	500	2130	5	1	21200000	754	-27.77	1.85	12	0.54	-128.00	1924.00	4680	20241216	-24.04	2125	20241128	67.29	3870	-8.14	20250103	3300	7.73	20250102	4680	-24.04	20241216	2125	67.29	20241128	0.14	N	051630	500	106 억	42627	N	N	1	N	N
55	20250116	110526	57	100.00	KOSPI	화학	N	N	N	N	N	3605	155	2	4.49	356708445	99687	48.98	3450	3625	3450	4485	2415	3450	3578.32	0.20	37274	3843	3646	3533	3336	3223	3590	3280	106	1035	500	2130	5	1	21200000	764	-28.16	1.87	12	0.47	-128.00	1924.00	4680	20241216	-22.97	2125	20241128	69.65	3870	-6.85	20250103	3300	9.24	20250102	4680	-22.97	20241216	2125	69.65	20241128	0.14	N	051630	500	106 억	42627	N	N	1	N	N
56	20250116	100526	57	100.00	KOSPI	화학	N	N	N	N	N	3560	110	2	3.19	278619960	77900	38.28	3450	3625	3450	4485	2415	3450	3576.68	0.20	32176	3843	3646	3533	3336	3223	3590	3280	106	1035	500	2130	5	1	21200000	755	-27.81	1.85	12	0.37	-128.00	1924.00	4680	20241216	-23.93	2125	20241128	67.53	3870	-8.01	20250103	3300	7.88	20250102	4680	-23.93	20241216	2125	67.53	20241128	0.14	N	051630	500	106 억	42627	N	N	1	N	N
57	20250116	090526	57	100.00	KOSPI	화학	N	N	N	N	N	3510	60	2	1.74	10663795	3071	1.51	3450	3510	3450	4485	2415	3450	3472.64	0.20	-430	3843	3646	3533	3336	3223	3590	3280	106	1035	500	2130	5	1	21200000	744	-27.42	1.82	12	0.01	-128.00	1924.00	4680	20241216	-25.00	2125	20241128	65.18	3870	-9.30	20250103	3300	6.36	20250102	4680	-25.00	20241216	2125	65.18	20241128	0.14	N	051630	500	106 억	42627	N	N	1	N	N
58	20250115	160524	57	100.00	KOSPI	화학	N	N	N	N	N	3450	-120	5	-3.36	718331070	203019	162.37	3640	3730	3420	4640	2500	3570	3538.12	0.32	-27634	3676	3622	3546	3492	3416	3650	3520	106	1070	500	2210	5	1	21200000	731	-26.95	1.79	12	0.96	-128.00	1924.00	4680	20241216	-26.28	2125	20241128	62.35	3870	-10.85	20250103	3300	4.55	20250102	4680	-26.28	20241216	2125	62.35	20241128	0.14	N	051630	500	106 억	68730	N	N	1	N	N
59	20250115	150525	57	100.00	KOSPI	화학	N	N	N	N	N	3440	-130	5	-3.64	673361165	189986	151.95	3640	3730	3420	4640	2500	3570	3544.13	0.32	-23175	3676	3622	3546	3492	3416	3650	3520	106	1070	500	2210	5	1	21200000	729	-26.88	1.79	12	0.90	-128.00	1924.00	4680	20241216	-26.50	2125	20241128	61.88	3870	-11.11	20250103	3300	4.24	20250102	4680	-26.50	20241216	2125	61.88	20241128	0.14	N	051630	500	106 억	68730	N	N	3	N	N
60	20250115	140526	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-70	5	-1.96	552251045	155038	124.00	3640	3730	3470	4640	2500	3570	3561.99	0.32	-22589	3676	3622	3546	3492	3416	3650	3520	106	1070	500	2210	5	1	21200000	742	-27.34	1.82	12	0.73	-128.00	1924.00	4680	20241216	-25.21	2125	20241128	64.71	3870	-9.56	20250103	3300	6.06	20250102	4680	-25.21	20241216	2125	64.71	20241128	0.14	N	051630	500	106 억	68730	N	N	3	N	N
61	20250115	130524	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-65	5	-1.82	513981625	144122	115.27	3640	3730	3470	4640	2500	3570	3566.27	0.32	-18385	3676	3622	3546	3492	3416	3650	3520	106	1070	500	2210	5	1	21200000	743	-27.38	1.82	12	0.68	-128.00	1924.00	4680	20241216	-25.11	2125	20241128	64.94	3870	-9.43	20250103	3300	6.21	20250102	4680	-25.11	20241216	2125	64.94	20241128	0.14	N	051630	500	106 억	68730	N	N	3	N	N
62	20250115	120518	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-45	5	-1.26	467070070	130765	104.58	3640	3730	3470	4640	2500	3570	3571.84	0.32	-13264	3676	3622	3546	3492	3416	3650	3520	106	1070	500	2210	5	1	21200000	747	-27.54	1.83	12	0.62	-128.00	1924.00	4680	20241216	-24.68	2125	20241128	65.88	3870	-8.91	20250103	3300	6.82	20250102	4680	-24.68	20241216	2125	65.88	20241128	0.14	N	051630	500	106 억	68730	N	N	3	N	N
63	20250115	110524	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-40	5	-1.12	424209110	118662	94.90	3640	3730	3470	4640	2500	3570	3574.98	0.32	-11976	3676	3622	3546	3492	3416	3650	3520	106	1070	500	2210	5	1	21200000	748	-27.58	1.83	12	0.56	-128.00	1924.00	4680	20241216	-24.57	2125	20241128	66.12	3870	-8.79	20250103	3300	6.97	20250102	4680	-24.57	20241216	2125	66.12	20241128	0.14	N	051630	500	106 억	68730	N	N	3	N	N
64	20250115	100524	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-40	5	-1.12	331248465	92576	74.04	3640	3730	3470	4640	2500	3570	3578.21	0.32	-12406	3676	3622	3546	3492	3416	3650	3520	106	1070	500	2210	5	1	21200000	748	-27.58	1.83	12	0.44	-128.00	1924.00	4680	20241216	-24.57	2125	20241128	66.12	3870	-8.79	20250103	3300	6.97	20250102	4680	-24.57	20241216	2125	66.12	20241128	0.14	N	051630	500	106 억	68730	N	N	3	N	N
65	20250115	090527	57	100.00	KOSPI	화학	N	N	N	N	N	3580	10	2	0.28	113768330	31180	24.94	3640	3730	3580	4640	2500	3570	3651.36	0.32	-9257	3676	3622	3546	3492	3416	3650	3520	106	1070	500	2210	5	1	21200000	759	-27.97	1.86	12	0.15	-128.00	1924.00	4680	20241216	-23.50	2125	20241128	68.47	3870	-7.49	20250103	3300	8.48	20250102	4680	-23.50	20241216	2125	68.47	20241128	0.14	N	051630	500	106 억	68730	N	N	3	N	N
66	20250114	160514	57	100.00	KOSPI	화학	N	N	N	N	N	3570	80	2	2.29	429668400	121809	98.94	3525	3600	3470	4535	2445	3490	3527.38	0.28	8783	3683	3586	3538	3441	3393	3562	3417	106	1045	500	2160	5	1	21200000	757	-27.89	1.86	12	0.57	-128.00	1924.00	4680	20241216	-23.72	2125	20241128	68.00	3870	-7.75	20250103	3300	8.18	20250102	4680	-23.72	20241216	2125	68.00	20241128	0.14	N	051630	500	106 억	58812	N	N	3	N	N
67	20250114	150522	57	100.00	KOSPI	화학	N	N	N	N	N	3550	60	2	1.72	408503350	115869	94.11	3525	3600	3470	4535	2445	3490	3525.56	0.28	9685	3683	3586	3538	3441	3393	3562	3417	106	1045	500	2160	5	1	21200000	753	-27.73	1.85	12	0.55	-128.00	1924.00	4680	20241216	-24.15	2125	20241128	67.06	3870	-8.27	20250103	3300	7.58	20250102	4680	-24.15	20241216	2125	67.06	20241128	0.14	N	051630	500	106 억	58812	N	N	14	N	N
68	20250114	140522	57	100.00	KOSPI	화학	N	N	N	N	N	3560	70	2	2.01	363914815	103293	83.90	3525	3600	3470	4535	2445	3490	3523.13	0.28	6593	3683	3586	3538	3441	3393	3562	3417	106	1045	500	2160	5	1	21200000	755	-27.81	1.85	12	0.49	-128.00	1924.00	4680	20241216	-23.93	2125	20241128	67.53	3870	-8.01	20250103	3300	7.88	20250102	4680	-23.93	20241216	2125	67.53	20241128	0.14	N	051630	500	106 억	58812	N	N	14	N	N
69	20250114	130522	57	100.00	KOSPI	화학	N	N	N	N	N	3575	85	2	2.44	358721310	101828	82.71	3525	3600	3470	4535	2445	3490	3522.82	0.28	7077	3683	3586	3538	3441	3393	3562	3417	106	1045	500	2160	5	1	21200000	758	-27.93	1.86	12	0.48	-128.00	1924.00	4680	20241216	-23.61	2125	20241128	68.24	3870	-7.62	20250103	3300	8.33	20250102	4680	-23.61	20241216	2125	68.24	20241128	0.14	N	051630	500	106 억	58812	N	N	14	N	N
70	20250114	120519	57	100.00	KOSPI	화학	N	N	N	N	N	3510	20	2	0.57	317419685	90209	73.27	3525	3600	3470	4535	2445	3490	3518.71	0.28	3790	3683	3586	3538	3441	3393	3562	3417	106	1045	500	2160	5	1	21200000	744	-27.42	1.82	12	0.43	-128.00	1924.00	4680	20241216	-25.00	2125	20241128	65.18	3870	-9.30	20250103	3300	6.36	20250102	4680	-25.00	20241216	2125	65.18	20241128	0.14	N	051630	500	106 억	58812	N	N	14	N	N
71	20250114	110521	57	100.00	KOSPI	화학	N	N	N	N	N	3515	25	2	0.72	272720360	77466	62.92	3525	3600	3470	4535	2445	3490	3520.52	0.28	4164	3683	3586	3538	3441	3393	3562	3417	106	1045	500	2160	5	1	21200000	745	-27.46	1.83	12	0.37	-128.00	1924.00	4680	20241216	-24.89	2125	20241128	65.41	3870	-9.17	20250103	3300	6.52	20250102	4680	-24.89	20241216	2125	65.41	20241128	0.14	N	051630	500	106 억	58812	N	N	14	N	N
72	20250114	100520	57	100.00	KOSPI	화학	N	N	N	N	N	3510	20	2	0.57	88924355	25296	20.55	3525	3570	3470	4535	2445	3490	3515.35	0.28	-2581	3683	3586	3538	3441	3393	3562	3417	106	1045	500	2160	5	1	21200000	744	-27.42	1.82	12	0.12	-128.00	1924.00	4680	20241216	-25.00	2125	20241128	65.18	3870	-9.30	20250103	3300	6.36	20250102	4680	-25.00	20241216	2125	65.18	20241128	0.14	N	051630	500	106 억	58812	N	N	14	N	N
73	20250114	090520	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-15	5	-0.43	16556235	4733	3.84	3525	3525	3470	4535	2445	3490	3498.04	0.28	-311	3683	3586	3538	3441	3393	3562	3417	106	1045	500	2160	5	1	21200000	737	-27.15	1.81	12	0.02	-128.00	1924.00	4680	20241216	-25.75	2125	20241128	63.53	3870	-10.21	20250103	3300	5.30	20250102	4680	-25.75	20241216	2125	63.53	20241128	0.14	N	051630	500	106 억	58812	N	N	14	N	N
74	20250113	160515	57	100.00	KOSPI	화학	N	N	N	N	N	3490	-145	5	-3.99	428103715	121227	39.04	3595	3635	3490	4725	2545	3635	3531.28	0.36	-16637	3925	3780	3655	3510	3385	3852	3582	106	1090	500	2250	5	1	21200000	740	-27.27	1.81	12	0.57	-128.00	1924.00	4680	20241216	-25.43	2125	20241128	64.24	3870	-9.82	20250103	3300	5.76	20250102	4680	-25.43	20241216	2125	64.24	20241128	0.14	N	051630	500	106 억	76889	N	N	14	N	N
75	20250113	150516	57	100.00	KOSPI	화학	N	N	N	N	N	3515	-120	5	-3.30	357407750	101044	32.54	3595	3635	3495	4725	2545	3635	3536.99	0.36	-7959	3925	3780	3655	3510	3385	3852	3582	106	1090	500	2250	5	1	21200000	745	-27.46	1.83	12	0.48	-128.00	1924.00	4680	20241216	-24.89	2125	20241128	65.41	3870	-9.17	20250103	3300	6.52	20250102	4680	-24.89	20241216	2125	65.41	20241128	0.14	N	051630	500	106 억	76889	N	N	16	N	N
76	20250113	140512	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-100	5	-2.75	322603110	91146	29.35	3595	3635	3495	4725	2545	3635	3539.23	0.36	-3494	3925	3780	3655	3510	3385	3852	3582	106	1090	500	2250	5	1	21200000	749	-27.62	1.84	12	0.43	-128.00	1924.00	4680	20241216	-24.47	2125	20241128	66.35	3870	-8.66	20250103	3300	7.12	20250102	4680	-24.47	20241216	2125	66.35	20241128	0.14	N	051630	500	106 억	76889	N	N	16	N	N
77	20250113	130509	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-105	5	-2.89	310559830	87732	28.25	3595	3635	3495	4725	2545	3635	3539.69	0.36	-2501	3925	3780	3655	3510	3385	3852	3582	106	1090	500	2250	5	1	21200000	748	-27.58	1.83	12	0.41	-128.00	1924.00	4680	20241216	-24.57	2125	20241128	66.12	3870	-8.79	20250103	3300	6.97	20250102	4680	-24.57	20241216	2125	66.12	20241128	0.14	N	051630	500	106 억	76889	N	N	16	N	N
78	20250113	120510	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-110	5	-3.03	278949790	78771	25.37	3595	3635	3495	4725	2545	3635	3541.07	0.36	-3862	3925	3780	3655	3510	3385	3852	3582	106	1090	500	2250	5	1	21200000	747	-27.54	1.83	12	0.37	-128.00	1924.00	4680	20241216	-24.68	2125	20241128	65.88	3870	-8.91	20250103	3300	6.82	20250102	4680	-24.68	20241216	2125	65.88	20241128	0.14	N	051630	500	106 억	76889	N	N	16	N	N
79	20250113	110511	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-125	5	-3.44	235149085	66286	21.34	3595	3635	3510	4725	2545	3635	3547.27	0.36	-7963	3925	3780	3655	3510	3385	3852	3582	106	1090	500	2250	5	1	21200000	744	-27.42	1.82	12	0.31	-128.00	1924.00	4680	20241216	-25.00	2125	20241128	65.18	3870	-9.30	20250103	3300	6.36	20250102	4680	-25.00	20241216	2125	65.18	20241128	0.14	N	051630	500	106 억	76889	N	N	16	N	N
80	20250113	100509	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-95	5	-2.61	160015630	44977	14.48	3595	3635	3510	4725	2545	3635	3557.43	0.36	-6930	3925	3780	3655	3510	3385	3852	3582	106	1090	500	2250	5	1	21200000	750	-27.66	1.84	12	0.21	-128.00	1924.00	4680	20241216	-24.36	2125	20241128	66.59	3870	-8.53	20250103	3300	7.27	20250102	4680	-24.36	20241216	2125	66.59	20241128	0.14	N	051630	500	106 억	76889	N	N	16	N	N
81	20250113	090513	57	100.00	KOSPI	화학	N	N	N	N	N	3545	-90	5	-2.48	53180045	14893	4.80	3595	3595	3510	4725	2545	3635	3570.08	0.36	240	3925	3780	3655	3510	3385	3852	3582	106	1090	500	2250	5	1	21200000	752	-27.70	1.84	12	0.07	-128.00	1924.00	4680	20241216	-24.25	2125	20241128	66.82	3870	-8.40	20250103	3300	7.42	20250102	4680	-24.25	20241216	2125	66.82	20241128	0.14	N	051630	500	106 억	76889	N	N	16	N	N
82	20250110	160508	57	100.00	KOSPI	화학	N	N	N	N	N	3635	120	2	3.41	1119277685	306682	221.60	3570	3800	3530	4565	2465	3515	3649.64	0.31	12401	3688	3601	3483	3396	3278	3645	3440	106	1050	500	2170	5	1	21200000	771	-28.40	1.89	12	1.45	-128.00	1924.00	4680	20241216	-22.33	2125	20241128	71.06	3870	-6.07	20250103	3300	10.15	20250102	4680	-22.33	20241216	2125	71.06	20241128	0.14	N	051630	500	106 억	66268	N	N	16	N	N
83	20250110	150507	57	100.00	KOSPI	화학	N	N	N	N	N	3560	45	2	1.28	1014318560	277667	200.64	3570	3800	3530	4565	2465	3515	3653.00	0.31	15353	3688	3601	3483	3396	3278	3645	3440	106	1050	500	2170	5	1	21200000	755	-27.81	1.85	12	1.31	-128.00	1924.00	4680	20241216	-23.93	2125	20241128	67.53	3870	-8.01	20250103	3300	7.88	20250102	4680	-23.93	20241216	2125	67.53	20241128	0.14	N	051630	500	106 억	66268	N	N	1	N	N
84	20250110	140508	57	100.00	KOSPI	화학	N	N	N	N	N	3580	65	2	1.85	946293425	258541	186.82	3570	3800	3540	4565	2465	3515	3660.13	0.31	9814	3688	3601	3483	3396	3278	3645	3440	106	1050	500	2170	5	1	21200000	759	-27.97	1.86	12	1.22	-128.00	1924.00	4680	20241216	-23.50	2125	20241128	68.47	3870	-7.49	20250103	3300	8.48	20250102	4680	-23.50	20241216	2125	68.47	20241128	0.14	N	051630	500	106 억	66268	N	N	1	N	N
85	20250110	130506	57	100.00	KOSPI	화학	N	N	N	N	N	3595	80	2	2.28	861877180	234905	169.74	3570	3800	3570	4565	2465	3515	3669.05	0.31	17685	3688	3601	3483	3396	3278	3645	3440	106	1050	500	2170	5	1	21200000	762	-28.09	1.87	12	1.11	-128.00	1924.00	4680	20241216	-23.18	2125	20241128	69.18	3870	-7.11	20250103	3300	8.94	20250102	4680	-23.18	20241216	2125	69.18	20241128	0.14	N	051630	500	106 억	66268	N	N	1	N	N
86	20250110	120508	57	100.00	KOSPI	화학	N	N	N	N	N	3625	110	2	3.13	764411410	207971	150.28	3570	3800	3570	4565	2465	3515	3675.57	0.31	27815	3688	3601	3483	3396	3278	3645	3440	106	1050	500	2170	5	1	21200000	769	-28.32	1.88	12	0.98	-128.00	1924.00	4680	20241216	-22.54	2125	20241128	70.59	3870	-6.33	20250103	3300	9.85	20250102	4680	-22.54	20241216	2125	70.59	20241128	0.14	N	051630	500	106 억	66268	N	N	1	N	N
87	20250110	110507	57	100.00	KOSPI	화학	N	N	N	N	N	3620	105	2	2.99	717326560	195017	140.92	3570	3800	3570	4565	2465	3515	3678.28	0.31	24203	3688	3601	3483	3396	3278	3645	3440	106	1050	500	2170	5	1	21200000	767	-28.28	1.88	12	0.92	-128.00	1924.00	4680	20241216	-22.65	2125	20241128	70.35	3870	-6.46	20250103	3300	9.70	20250102	4680	-22.65	20241216	2125	70.35	20241128	0.14	N	051630	500	106 억	66268	N	N	1	N	N
88	20250110	100505	57	100.00	KOSPI	화학	N	N	N	N	N	3640	125	2	3.56	556955490	150990	109.10	3570	3800	3570	4565	2465	3515	3688.69	0.31	16321	3688	3601	3483	3396	3278	3645	3440	106	1050	500	2170	5	1	21200000	772	-28.44	1.89	12	0.71	-128.00	1924.00	4680	20241216	-22.22	2125	20241128	71.29	3870	-5.94	20250103	3300	10.30	20250102	4680	-22.22	20241216	2125	71.29	20241128	0.14	N	051630	500	106 억	66268	N	N	1	N	N
89	20250110	090509	57	100.00	KOSPI	화학	N	N	N	N	N	3710	195	2	5.55	247870355	66884	48.33	3570	3800	3570	4565	2465	3515	3705.97	0.31	5563	3688	3601	3483	3396	3278	3645	3440	106	1050	500	2170	5	1	21200000	787	-28.98	1.93	12	0.32	-128.00	1924.00	4680	20241216	-20.73	2125	20241128	74.59	3870	-4.13	20250103	3300	12.42	20250102	4680	-20.73	20241216	2125	74.59	20241128	0.14	N	051630	500	106 억	66268	N	N	1	N	N
90	20250109	160505	57	100.00	KOSPI	화학	N	N	N	N	N	3515	70	2	2.03	436158355	124840	113.50	3490	3570	3365	4475	2415	3445	3493.73	0.30	4345	3585	3515	3475	3405	3365	3495	3385	106	1030	500	2130	5	1	21200000	745	-27.46	1.83	12	0.59	-128.00	1924.00	4680	20241216	-24.89	2125	20241128	65.41	3870	-9.17	20250103	3300	6.52	20250102	4680	-24.89	20241216	2125	65.41	20241128	0.14	N	051630	500	106 억	62639	N	N	1	N	N
91	20250109	150506	57	100.00	KOSPI	화학	N	N	N	N	N	3510	65	2	1.89	425066230	121679	110.62	3490	3570	3365	4475	2415	3445	3493.34	0.30	5043	3585	3515	3475	3405	3365	3495	3385	106	1030	500	2130	5	1	21200000	744	-27.42	1.82	12	0.57	-128.00	1924.00	4680	20241216	-25.00	2125	20241128	65.18	3870	-9.30	20250103	3300	6.36	20250102	4680	-25.00	20241216	2125	65.18	20241128	0.14	N	051630	500	106 억	62639	N	N	12	N	N
92	20250109	140507	57	100.00	KOSPI	화학	N	N	N	N	N	3545	100	2	2.90	388756535	111353	101.23	3490	3570	3365	4475	2415	3445	3491.21	0.30	5110	3585	3515	3475	3405	3365	3495	3385	106	1030	500	2130	5	1	21200000	752	-27.70	1.84	12	0.53	-128.00	1924.00	4680	20241216	-24.25	2125	20241128	66.82	3870	-8.40	20250103	3300	7.42	20250102	4680	-24.25	20241216	2125	66.82	20241128	0.14	N	051630	500	106 억	62639	N	N	12	N	N
93	20250109	130506	57	100.00	KOSPI	화학	N	N	N	N	N	3545	100	2	2.90	355117435	101876	92.62	3490	3570	3365	4475	2415	3445	3485.78	0.30	2249	3585	3515	3475	3405	3365	3495	3385	106	1030	500	2130	5	1	21200000	752	-27.70	1.84	12	0.48	-128.00	1924.00	4680	20241216	-24.25	2125	20241128	66.82	3870	-8.40	20250103	3300	7.42	20250102	4680	-24.25	20241216	2125	66.82	20241128	0.14	N	051630	500	106 억	62639	N	N	12	N	N
94	20250109	120505	57	100.00	KOSPI	화학	N	N	N	N	N	3535	90	2	2.61	296420230	85353	77.60	3490	3545	3365	4475	2415	3445	3472.88	0.30	5894	3585	3515	3475	3405	3365	3495	3385	106	1030	500	2130	5	1	21200000	749	-27.62	1.84	12	0.40	-128.00	1924.00	4680	20241216	-24.47	2125	20241128	66.35	3870	-8.66	20250103	3300	7.12	20250102	4680	-24.47	20241216	2125	66.35	20241128	0.14	N	051630	500	106 억	62639	N	N	12	N	N
95	20250109	110506	57	100.00	KOSPI	화학	N	N	N	N	N	3530	85	2	2.47	248053000	71639	65.13	3490	3530	3365	4475	2415	3445	3462.54	0.30	4990	3585	3515	3475	3405	3365	3495	3385	106	1030	500	2130	5	1	21200000	748	-27.58	1.83	12	0.34	-128.00	1924.00	4680	20241216	-24.57	2125	20241128	66.12	3870	-8.79	20250103	3300	6.97	20250102	4680	-24.57	20241216	2125	66.12	20241128	0.14	N	051630	500	106 억	62639	N	N	12	N	N
96	20250109	100505	57	100.00	KOSPI	화학	N	N	N	N	N	3445	0	3	0.00	186795770	54035	49.12	3490	3525	3365	4475	2415	3445	3456.94	0.30	1450	3585	3515	3475	3405	3365	3495	3385	106	1030	500	2130	5	1	21200000	730	-26.91	1.79	12	0.25	-128.00	1924.00	4680	20241216	-26.39	2125	20241128	62.12	3870	-10.98	20250103	3300	4.39	20250102	4680	-26.39	20241216	2125	62.12	20241128	0.14	N	051630	500	106 억	62639	N	N	12	N	N
97	20250109	090508	57	100.00	KOSPI	화학	N	N	N	N	N	3515	70	2	2.03	45466640	13042	11.86	3490	3525	3455	4475	2415	3445	3486.19	0.30	2598	3585	3515	3475	3405	3365	3495	3385	106	1030	500	2130	5	1	21200000	745	-27.46	1.83	12	0.06	-128.00	1924.00	4680	20241216	-24.89	2125	20241128	65.41	3870	-9.17	20250103	3300	6.52	20250102	4680	-24.89	20241216	2125	65.41	20241128	0.14	N	051630	500	106 억	62639	N	N	12	N	N
98	20250108	160501	57	100.00	KOSPI	화학	N	N	N	N	N	3445	-65	5	-1.85	380300960	109676	82.34	3490	3545	3435	4560	2460	3510	3467.49	0.30	-540	3593	3551	3478	3436	3363	3572	3457	106	1050	500	2170	5	1	21200000	730	-26.91	1.79	12	0.52	-128.00	1924.00	4680	20241216	-26.39	2125	20241128	62.12	3870	-10.98	20250103	3300	4.39	20250102	4680	-26.39	20241216	2125	62.12	20241128	0.14	N	051630	500	106 억	63694	N	N	12	N	N
99	20250108	150504	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-40	5	-1.14	354722140	102261	76.78	3490	3545	3435	4560	2460	3510	3468.79	0.30	1431	3593	3551	3478	3436	3363	3572	3457	106	1050	500	2170	5	1	21200000	736	-27.11	1.80	12	0.48	-128.00	1924.00	4680	20241216	-25.85	2125	20241128	63.29	3870	-10.34	20250103	3300	5.15	20250102	4680	-25.85	20241216	2125	63.29	20241128	0.14	N	051630	500	106 억	63694	N	N	6	N	N
100	20250108	140505	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-40	5	-1.14	324342400	93480	70.18	3490	3545	3435	4560	2460	3510	3469.64	0.30	1442	3593	3551	3478	3436	3363	3572	3457	106	1050	500	2170	5	1	21200000	736	-27.11	1.80	12	0.44	-128.00	1924.00	4680	20241216	-25.85	2125	20241128	63.29	3870	-10.34	20250103	3300	5.15	20250102	4680	-25.85	20241216	2125	63.29	20241128	0.14	N	051630	500	106 억	63694	N	N	6	N	N
101	20250108	130505	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-30	5	-0.85	275144680	79233	59.49	3490	3545	3435	4560	2460	3510	3472.60	0.30	3251	3593	3551	3478	3436	3363	3572	3457	106	1050	500	2170	5	1	21200000	738	-27.19	1.81	12	0.37	-128.00	1924.00	4680	20241216	-25.64	2125	20241128	63.76	3870	-10.08	20250103	3300	5.45	20250102	4680	-25.64	20241216	2125	63.76	20241128	0.14	N	051630	500	106 억	63694	N	N	6	N	N
102	20250108	120502	57	100.00	KOSPI	화학	N	N	N	N	N	3450	-60	5	-1.71	262522065	75596	56.76	3490	3545	3435	4560	2460	3510	3472.70	0.30	3879	3593	3551	3478	3436	3363	3572	3457	106	1050	500	2170	5	1	21200000	731	-26.95	1.79	12	0.36	-128.00	1924.00	4680	20241216	-26.28	2125	20241128	62.35	3870	-10.85	20250103	3300	4.55	20250102	4680	-26.28	20241216	2125	62.35	20241128	0.14	N	051630	500	106 억	63694	N	N	6	N	N
103	20250108	110501	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-30	5	-0.85	187444645	53979	40.53	3490	3545	3435	4560	2460	3510	3472.55	0.30	-3149	3593	3551	3478	3436	3363	3572	3457	106	1050	500	2170	5	1	21200000	738	-27.19	1.81	12	0.25	-128.00	1924.00	4680	20241216	-25.64	2125	20241128	63.76	3870	-10.08	20250103	3300	5.45	20250102	4680	-25.64	20241216	2125	63.76	20241128	0.14	N	051630	500	106 억	63694	N	N	6	N	N
104	20250108	100503	57	100.00	KOSPI	화학	N	N	N	N	N	3450	-60	5	-1.71	178737175	51461	38.64	3490	3545	3435	4560	2460	3510	3473.25	0.30	-2399	3593	3551	3478	3436	3363	3572	3457	106	1050	500	2170	5	1	21200000	731	-26.95	1.79	12	0.24	-128.00	1924.00	4680	20241216	-26.28	2125	20241128	62.35	3870	-10.85	20250103	3300	4.55	20250102	4680	-26.28	20241216	2125	62.35	20241128	0.14	N	051630	500	106 억	63694	N	N	6	N	N
105	20250108	090504	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-5	5	-0.14	30410070	8738	6.56	3490	3505	3455	4560	2460	3510	3480.21	0.30	-166	3593	3551	3478	3436	3363	3572	3457	106	1050	500	2170	5	1	21200000	743	-27.38	1.82	12	0.04	-128.00	1924.00	4680	20241216	-25.11	2125	20241128	64.94	3870	-9.43	20250103	3300	6.21	20250102	4680	-25.11	20241216	2125	64.94	20241128	0.14	N	051630	500	106 억	63694	N	N	6	N	N
106	20250107	160459	57	100.00	KOSPI	화학	N	N	N	N	N	3510	35	2	1.01	457944525	133021	30.64	3450	3520	3405	4515	2435	3475	3442.64	0.30	-3284	3655	3565	3475	3385	3295	3520	3340	106	1040	500	2150	5	1	21200000	744	-27.42	1.82	12	0.63	-128.00	1924.00	4680	20241216	-25.00	2125	20241128	65.18	3870	-9.30	20250103	3300	6.36	20250102	4680	-25.00	20241216	2125	65.18	20241128	0.14	N	051630	500	106 억	64556	N	N	6	N	N
107	20250107	150501	57	100.00	KOSPI	화학	N	N	N	N	N	3480	5	2	0.14	412405570	120021	27.65	3450	3480	3405	4515	2435	3475	3436.11	0.30	-1768	3655	3565	3475	3385	3295	3520	3340	106	1040	500	2150	5	1	21200000	738	-27.19	1.81	12	0.57	-128.00	1924.00	4680	20241216	-25.64	2125	20241128	63.76	3870	-10.08	20250103	3300	5.45	20250102	4680	-25.64	20241216	2125	63.76	20241128	0.14	N	051630	500	106 억	64556	N	N	0	N	N
108	20250107	140500	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-40	5	-1.15	354919430	103402	23.82	3450	3465	3405	4515	2435	3475	3432.42	0.30	1333	3655	3565	3475	3385	3295	3520	3340	106	1040	500	2150	5	1	21200000	728	-26.84	1.79	12	0.49	-128.00	1924.00	4680	20241216	-26.60	2125	20241128	61.65	3870	-11.24	20250103	3300	4.09	20250102	4680	-26.60	20241216	2125	61.65	20241128	0.14	N	051630	500	106 억	64556	N	N	0	N	N
109	20250107	130500	57	100.00	KOSPI	화학	N	N	N	N	N	3445	-30	5	-0.86	336921075	98168	22.61	3450	3465	3405	4515	2435	3475	3432.09	0.30	1391	3655	3565	3475	3385	3295	3520	3340	106	1040	500	2150	5	1	21200000	730	-26.91	1.79	12	0.46	-128.00	1924.00	4680	20241216	-26.39	2125	20241128	62.12	3870	-10.98	20250103	3300	4.39	20250102	4680	-26.39	20241216	2125	62.12	20241128	0.14	N	051630	500	106 억	64556	N	N	0	N	N
110	20250107	120500	57	100.00	KOSPI	화학	N	N	N	N	N	3440	-35	5	-1.01	288366240	84031	19.36	3450	3465	3405	4515	2435	3475	3431.66	0.30	237	3655	3565	3475	3385	3295	3520	3340	106	1040	500	2150	5	1	21200000	729	-26.88	1.79	12	0.40	-128.00	1924.00	4680	20241216	-26.50	2125	20241128	61.88	3870	-11.11	20250103	3300	4.24	20250102	4680	-26.50	20241216	2125	61.88	20241128	0.14	N	051630	500	106 억	64556	N	N	0	N	N
111	20250107	110457	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-40	5	-1.15	254171080	74096	17.07	3450	3465	3405	4515	2435	3475	3430.29	0.30	-2	3655	3565	3475	3385	3295	3520	3340	106	1040	500	2150	5	1	21200000	728	-26.84	1.79	12	0.35	-128.00	1924.00	4680	20241216	-26.60	2125	20241128	61.65	3870	-11.24	20250103	3300	4.09	20250102	4680	-26.60	20241216	2125	61.65	20241128	0.14	N	051630	500	106 억	64556	N	N	0	N	N
112	20250107	100502	57	100.00	KOSPI	화학	N	N	N	N	N	3420	-55	5	-1.58	201505495	58758	13.54	3450	3465	3405	4515	2435	3475	3429.41	0.30	-857	3655	3565	3475	3385	3295	3520	3340	106	1040	500	2150	5	1	21200000	725	-26.72	1.78	12	0.28	-128.00	1924.00	4680	20241216	-26.92	2125	20241128	60.94	3870	-11.63	20250103	3300	3.64	20250102	4680	-26.92	20241216	2125	60.94	20241128	0.14	N	051630	500	106 억	64556	N	N	0	N	N
113	20250107	090459	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-40	5	-1.15	35675285	10436	2.40	3450	3450	3405	4515	2435	3475	3418.48	0.30	-2579	3655	3565	3475	3385	3295	3520	3340	106	1040	500	2150	5	1	21200000	728	-26.84	1.79	12	0.05	-128.00	1924.00	4680	20241216	-26.60	2125	20241128	61.65	3870	-11.24	20250103	3300	4.09	20250102	4680	-26.60	20241216	2125	61.65	20241128	0.14	N	051630	500	106 억	64556	N	N	0	N	N
114	20250106	160454	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-240	5	-6.46	1484945140	428048	73.63	3565	3565	3385	4825	2605	3715	3465.24	0.54	-49102	4098	3906	3678	3486	3258	4002	3582	106	1110	500	2300	5	1	21200000	737	-27.15	1.81	12	2.02	-128.00	1924.00	4680	20241216	-25.75	2125	20241128	63.53	3870	-10.21	20250103	3300	5.30	20250102	4680	-25.75	20241216	2125	63.53	20241128	0.14	N	051630	500	106 억	113580	N	N	0	N	N
115	20250106	150455	57	100.00	KOSPI	화학	N	N	N	N	N	3400	-315	5	-8.48	1409815660	406287	69.88	3565	3565	3385	4825	2605	3715	3465.94	0.54	-43650	4098	3906	3678	3486	3258	4002	3582	106	1110	500	2300	5	1	21200000	721	-26.56	1.77	12	1.92	-128.00	1924.00	4680	20241216	-27.35	2125	20241128	60.00	3870	-12.14	20250103	3300	3.03	20250102	4680	-27.35	20241216	2125	60.00	20241128	0.14	N	051630	500	106 억	113580	N	N	0	N	N
116	20250106	140454	57	100.00	KOSPI	화학	N	N	N	N	N	3410	-305	5	-8.21	1216991705	349602	60.13	3565	3565	3410	4825	2605	3715	3476.56	0.54	-38996	4098	3906	3678	3486	3258	4002	3582	106	1110	500	2300	5	1	21200000	723	-26.64	1.77	12	1.65	-128.00	1924.00	4680	20241216	-27.14	2125	20241128	60.47	3870	-11.89	20250103	3300	3.33	20250102	4680	-27.14	20241216	2125	60.47	20241128	0.14	N	051630	500	106 억	113580	N	N	0	N	N
117	20250106	130453	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-280	5	-7.54	1124369190	322545	55.48	3565	3565	3425	4825	2605	3715	3481.13	0.54	-35269	4098	3906	3678	3486	3258	4002	3582	106	1110	500	2300	5	1	21200000	728	-26.84	1.79	12	1.52	-128.00	1924.00	4680	20241216	-26.60	2125	20241128	61.65	3870	-11.24	20250103	3300	4.09	20250102	4680	-26.60	20241216	2125	61.65	20241128	0.14	N	051630	500	106 억	113580	N	N	0	N	N
118	20250106	120452	57	100.00	KOSPI	화학	N	N	N	N	N	3450	-265	5	-7.13	1051271200	301289	51.82	3565	3565	3425	4825	2605	3715	3484.17	0.54	-32967	4098	3906	3678	3486	3258	4002	3582	106	1110	500	2300	5	1	21200000	731	-26.95	1.79	12	1.42	-128.00	1924.00	4680	20241216	-26.28	2125	20241128	62.35	3870	-10.85	20250103	3300	4.55	20250102	4680	-26.28	20241216	2125	62.35	20241128	0.14	N	051630	500	106 억	113580	N	N	0	N	N
119	20250106	110452	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-215	5	-5.79	841121910	240332	41.34	3565	3565	3430	4825	2605	3715	3493.74	0.54	-14343	4098	3906	3678	3486	3258	4002	3582	106	1110	500	2300	5	1	21200000	742	-27.34	1.82	12	1.13	-128.00	1924.00	4680	20241216	-25.21	2125	20241128	64.71	3870	-9.56	20250103	3300	6.06	20250102	4680	-25.21	20241216	2125	64.71	20241128	0.14	N	051630	500	106 억	113580	N	N	0	N	N
120	20250106	100452	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-235	5	-6.33	672445610	191803	32.99	3565	3565	3430	4825	2605	3715	3498.44	0.54	-17978	4098	3906	3678	3486	3258	4002	3582	106	1110	500	2300	5	1	21200000	738	-27.19	1.81	12	0.90	-128.00	1924.00	4680	20241216	-25.64	2125	20241128	63.76	3870	-10.08	20250103	3300	5.45	20250102	4680	-25.64	20241216	2125	63.76	20241128	0.14	N	051630	500	106 억	113580	N	N	0	N	N
121	20250106	090449	57	100.00	KOSPI	화학	N	N	N	N	N	3440	-275	5	-7.40	265286730	75358	12.96	3565	3565	3430	4825	2605	3715	3501.61	0.54	1701	4098	3906	3678	3486	3258	4002	3582	106	1110	500	2300	5	1	21200000	729	-26.88	1.79	12	0.36	-128.00	1924.00	4680	20241216	-26.50	2125	20241128	61.88	3870	-11.11	20250103	3300	4.24	20250102	4680	-26.50	20241216	2125	61.88	20241128	0.14	N	051630	500	106 억	113580	N	N	0	N	N
122	20250103	160449	57	100.00	KOSPI	화학	N	N	N	N	N	3715	160	2	4.50	2143323870	576984	114.23	3620	3870	3450	4620	2490	3555	3714.87	0.60	-3767	3805	3680	3490	3365	3175	3742	3427	106	1065	500	2200	5	1	21200000	788	-29.02	1.93	12	2.72	-128.00	1924.00	4680	20241216	-20.62	2125	20241128	74.82	3870	-4.01	20250103	3300	12.58	20250102	4680	-20.62	20241216	2125	74.82	20241128	0.14	N	051630	500	106 억	127189	N	N	0	N	N
123	20250103	150450	57	100.00	KOSPI	화학	N	N	N	N	N	3700	145	2	4.08	2050062580	551847	109.26	3620	3870	3450	4620	2490	3555	3715.08	0.60	-3774	3805	3680	3490	3365	3175	3742	3427	106	1065	500	2200	5	1	21200000	784	-28.91	1.92	12	2.60	-128.00	1924.00	4680	20241216	-20.94	2125	20241128	74.12	3870	-4.39	20250103	3300	12.12	20250102	4680	-20.94	20241216	2125	74.12	20241128	0.14	N	051630	500	106 억	127189	N	N	0	N	N
124	20250103	140451	57	100.00	KOSPI	화학	N	N	N	N	N	3670	115	2	3.23	1978141960	532243	105.38	3620	3870	3450	4620	2490	3555	3716.79	0.60	-5640	3805	3680	3490	3365	3175	3742	3427	106	1065	500	2200	5	1	21200000	778	-28.67	1.91	12	2.51	-128.00	1924.00	4680	20241216	-21.58	2125	20241128	72.71	3870	-5.17	20250103	3300	11.21	20250102	4680	-21.58	20241216	2125	72.71	20241128	0.14	N	051630	500	106 억	127189	N	N	0	N	N
125	20250103	130449	57	100.00	KOSPI	화학	N	N	N	N	N	3760	205	2	5.77	1687909635	454108	89.91	3620	3870	3450	4620	2490	3555	3717.19	0.60	-10650	3805	3680	3490	3365	3175	3742	3427	106	1065	500	2200	5	1	21200000	797	-29.38	1.95	12	2.14	-128.00	1924.00	4680	20241216	-19.66	2125	20241128	76.94	3870	-2.84	20250103	3300	13.94	20250102	4680	-19.66	20241216	2125	76.94	20241128	0.14	N	051630	500	106 억	127189	N	N	0	N	N
126	20250103	120449	57	100.00	KOSPI	화학	N	N	N	N	N	3715	160	2	4.50	1571019090	422769	83.70	3620	3870	3450	4620	2490	3555	3716.25	0.60	-14219	3805	3680	3490	3365	3175	3742	3427	106	1065	500	2200	5	1	21200000	788	-29.02	1.93	12	1.99	-128.00	1924.00	4680	20241216	-20.62	2125	20241128	74.82	3870	-4.01	20250103	3300	12.58	20250102	4680	-20.62	20241216	2125	74.82	20241128	0.14	N	051630	500	106 억	127189	N	N	0	N	N
127	20250103	110450	57	100.00	KOSPI	화학	N	N	N	N	N	3715	160	2	4.50	1461529735	393284	77.86	3620	3870	3450	4620	2490	3555	3716.46	0.60	-18006	3805	3680	3490	3365	3175	3742	3427	106	1065	500	2200	5	1	21200000	788	-29.02	1.93	12	1.86	-128.00	1924.00	4680	20241216	-20.62	2125	20241128	74.82	3870	-4.01	20250103	3300	12.58	20250102	4680	-20.62	20241216	2125	74.82	20241128	0.14	N	051630	500	106 억	127189	N	N	0	N	N
128	20250103	100448	57	100.00	KOSPI	화학	N	N	N	N	N	3810	255	2	7.17	916745205	245914	48.69	3620	3870	3450	4620	2490	3555	3728.33	0.60	-14633	3805	3680	3490	3365	3175	3742	3427	106	1065	500	2200	5	1	21200000	808	-29.77	1.98	12	1.16	-128.00	1924.00	4680	20241216	-18.59	2125	20241128	79.29	3870	-1.55	20250103	3300	15.45	20250102	4680	-18.59	20241216	2125	79.29	20241128	0.14	N	051630	500	106 억	127189	N	N	0	N	N
129	20250103	090450	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-70	5	-1.97	58224640	16364	3.24	3620	3620	3450	4620	2490	3555	3558.21	0.60	-5728	3805	3680	3490	3365	3175	3742	3427	106	1065	500	2200	5	1	21200000	739	-27.23	1.81	12	0.08	-128.00	1924.00	4680	20241216	-25.53	2125	20241128	64.00	3620	-3.73	20250103	3300	5.61	20250102	4680	-25.53	20241216	2125	64.00	20241128	0.14	N	051630	500	106 억	127189	N	N	0	N	N
130	20250102	160446	57	100.00	KOSPI	화학	N	N	N	N	N	3555	330	2	10.23	1744909595	500733	196.32	3300	3615	3300	4190	2260	3225	3485.17	0.39	41633	3508	3366	3258	3116	3008	3312	3062	106	965	500	1990	5	1	21200000	754	-27.77	1.85	12	2.36	-128.00	1924.00	4680	20241216	-24.04	2125	20241128	67.29	3615	-1.66	20250102	3300	7.73	20250102	4680	-24.04	20241216	2125	67.29	20241128	0.15	N	051630	500	106 억	82640	N	N	0	N	N
131	20250102	150448	57	100.00	KOSPI	화학	N	N	N	N	N	3515	290	2	8.99	1651931165	474378	185.98	3300	3615	3300	4190	2260	3225	3482.85	0.39	39538	3508	3366	3258	3116	3008	3312	3062	106	965	500	1990	5	1	21200000	745	-27.46	1.83	12	2.24	-128.00	1924.00	4680	20241216	-24.89	2125	20241128	65.41	3615	-2.77	20250102	3300	6.52	20250102	4680	-24.89	20241216	2125	65.41	20241128	0.15	N	051630	500	106 억	82640	N	N	0	N	N
132	20250102	140445	57	100.00	KOSPI	화학	N	N	N	N	N	3455	230	2	7.13	1540928165	442459	173.47	3300	3615	3300	4190	2260	3225	3483.23	0.39	30868	3508	3366	3258	3116	3008	3312	3062	106	965	500	1990	5	1	21200000	732	-26.99	1.80	12	2.09	-128.00	1924.00	4680	20241216	-26.18	2125	20241128	62.59	3615	-4.43	20250102	3300	4.70	20250102	4680	-26.18	20241216	2125	62.59	20241128	0.15	N	051630	500	106 억	82640	N	N	0	N	N
133	20250102	130445	57	100.00	KOSPI	화학	N	N	N	N	N	3510	285	2	8.84	1457705530	418589	164.11	3300	3615	3300	4190	2260	3225	3483.04	0.39	36098	3508	3366	3258	3116	3008	3312	3062	106	965	500	1990	5	1	21200000	744	-27.42	1.82	12	1.97	-128.00	1924.00	4680	20241216	-25.00	2125	20241128	65.18	3615	-2.90	20250102	3300	6.36	20250102	4680	-25.00	20241216	2125	65.18	20241128	0.15	N	051630	500	106 억	82640	N	N	0	N	N
134	20250102	120445	57	100.00	KOSPI	화학	N	N	N	N	N	3455	230	2	7.13	1292893440	371213	145.54	3300	3615	3300	4190	2260	3225	3483.58	0.39	29335	3508	3366	3258	3116	3008	3312	3062	106	965	500	1990	5	1	21200000	732	-26.99	1.80	12	1.75	-128.00	1924.00	4680	20241216	-26.18	2125	20241128	62.59	3615	-4.43	20250102	3300	4.70	20250102	4680	-26.18	20241216	2125	62.59	20241128	0.15	N	051630	500	106 억	82640	N	N	0	N	N
135	20250102	110437	57	100.00	KOSPI	화학	N	N	N	N	N	3490	265	2	8.22	1143626010	328110	128.64	3300	3615	3300	4190	2260	3225	3486.29	0.39	22334	3508	3366	3258	3116	3008	3312	3062	106	965	500	1990	5	1	21200000	740	-27.27	1.81	12	1.55	-128.00	1924.00	4680	20241216	-25.43	2125	20241128	64.24	3615	-3.46	20250102	3300	5.76	20250102	4680	-25.43	20241216	2125	64.24	20241128	0.15	N	051630	500	106 억	82640	N	N	0	N	N
136	20250102	100444	57	100.00	KOSPI	화학	N	N	N	N	N	3365	140	2	4.34	144675725	43141	16.91	3300	3420	3300	4190	2260	3225	3356.61	0.39	2233	3508	3366	3258	3116	3008	3312	3062	106	965	500	1990	5	1	21200000	713	-26.29	1.75	12	0.20	-128.00	1924.00	4680	20241216	-28.10	2125	20241128	58.35	3420	-1.61	20250102	3300	1.97	20250102	4680	-28.10	20241216	2125	58.35	20241128	0.15	N	051630	500	106 억	82640	N	N	0	N	N
137	20250102	090440	57	100.00	KOSPI	화학	N	N	N	N	N	3225	0	3	0.00	0	0	0.00	0	0	0	4190	2260	3225	0.00	0.39	0	3508	3366	3258	3116	3008	3312	3062	106	965	500	1990	5	1	21200000	684	-25.20	1.68	12	0.00	-128.00	1924.00	4680	20241216	-31.09	2125	20241128	51.76	0	0.00	0	0	0.00	0	4680	-31.09	20241216	2125	51.76	20241128	0.15	N	051630	500	106 억	82640	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History