KissMeData/298000/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161138	57	100.00	KOSPI	화학	N	N	N	N	N	39750	1900	2	5.02	447511550	11204	203.38	39000	41500	38500	49200	26500	37850	39942.12	2.39	1256	39750	38800	38300	37350	36850	38550	37100	190	11350	5000	26490	50	1	3791811	1507	-0.38	2.37	12	0.30	-105002.00	16806.00	80700	20240117	-50.74	28150	20241127	41.21	45650	-12.92	20250109	37800	5.16	20250123	79900	-50.25	20240219	28150	41.21	20241127	0.70	N	298000	5000	189 억	90470	N	N	0	N	N
3	20250124	151138	57	100.00	KOSPI	화학	N	N	N	N	N	39650	1800	2	4.76	438051250	10966	199.06	39000	41500	38500	49200	26500	37850	39946.31	2.39	1262	39750	38800	38300	37350	36850	38550	37100	190	11350	5000	26490	50	1	3791811	1503	-0.38	2.36	12	0.29	-105002.00	16806.00	80700	20240117	-50.87	28150	20241127	40.85	45650	-13.14	20250109	37800	4.89	20250123	79900	-50.38	20240219	28150	40.85	20241127	0.70	N	298000	5000	189 억	90470	N	N	0	N	N
4	20250124	141136	57	100.00	KOSPI	화학	N	N	N	N	N	39650	1800	2	4.76	405463500	10147	184.19	39000	41500	38500	49200	26500	37850	39958.95	2.39	1407	39750	38800	38300	37350	36850	38550	37100	190	11350	5000	26490	50	1	3791811	1503	-0.38	2.36	12	0.27	-105002.00	16806.00	80700	20240117	-50.87	28150	20241127	40.85	45650	-13.14	20250109	37800	4.89	20250123	79900	-50.38	20240219	28150	40.85	20241127	0.70	N	298000	5000	189 억	90470	N	N	0	N	N
5	20250124	131137	57	100.00	KOSPI	화학	N	N	N	N	N	41000	3150	2	8.32	301851100	7578	137.56	39000	41000	38500	49200	26500	37850	39832.55	2.39	1433	39750	38800	38300	37350	36850	38550	37100	190	11350	5000	26490	50	1	3791811	1555	-0.39	2.44	12	0.20	-105002.00	16806.00	80700	20240117	-49.19	28150	20241127	45.65	45650	-10.19	20250109	37800	8.47	20250123	79900	-48.69	20240219	28150	45.65	20241127	0.70	N	298000	5000	189 억	90470	N	N	0	N	N
6	20250124	121133	57	100.00	KOSPI	화학	N	N	N	N	N	39650	1800	2	4.76	125745600	3214	58.34	39000	39650	38500	49200	26500	37850	39124.33	2.39	562	39750	38800	38300	37350	36850	38550	37100	190	11350	5000	26490	50	1	3791811	1503	-0.38	2.36	12	0.08	-105002.00	16806.00	80700	20240117	-50.87	28150	20241127	40.85	45650	-13.14	20250109	37800	4.89	20250123	79900	-50.38	20240219	28150	40.85	20241127	0.70	N	298000	5000	189 억	90470	N	N	0	N	N
7	20250124	111135	57	100.00	KOSPI	화학	N	N	N	N	N	38950	1100	2	2.91	80250350	2060	37.39	39000	39350	38500	49200	26500	37850	38956.48	2.39	174	39750	38800	38300	37350	36850	38550	37100	190	11350	5000	26490	50	1	3791811	1477	-0.37	2.32	12	0.05	-105002.00	16806.00	80700	20240117	-51.73	28150	20241127	38.37	45650	-14.68	20250109	37800	3.04	20250123	79900	-51.25	20240219	28150	38.37	20241127	0.70	N	298000	5000	189 억	90470	N	N	0	N	N
8	20250124	101131	57	100.00	KOSPI	화학	N	N	N	N	N	38900	1050	2	2.77	61997400	1591	28.88	39000	39350	38500	49200	26500	37850	38967.57	2.39	64	39750	38800	38300	37350	36850	38550	37100	190	11350	5000	26490	50	1	3791811	1475	-0.37	2.31	12	0.04	-105002.00	16806.00	80700	20240117	-51.80	28150	20241127	38.19	45650	-14.79	20250109	37800	2.91	20250123	79900	-51.31	20240219	28150	38.19	20241127	0.70	N	298000	5000	189 억	90470	N	N	0	N	N
9	20250124	091140	57	100.00	KOSPI	화학	N	N	N	N	N	38650	800	2	2.11	21776650	559	10.15	39000	39000	38500	49200	26500	37850	38956.44	2.39	-131	39750	38800	38300	37350	36850	38550	37100	190	11350	5000	26490	50	1	3791811	1466	-0.37	2.30	12	0.01	-105002.00	16806.00	80700	20240117	-52.11	28150	20241127	37.30	45650	-15.33	20250109	37800	2.25	20250123	79900	-51.63	20240219	28150	37.30	20241127	0.70	N	298000	5000	189 억	90470	N	N	0	N	N
10	20250123	161131	57	100.00	KOSPI	화학	N	N	N	N	N	37850	-950	5	-2.45	210410950	5490	137.25	39250	39250	37800	50400	27200	38800	38327.09	2.40	-53	39533	39166	38783	38416	38033	38975	38225	190	11600	5000	27160	50	1	3791811	1435	-0.36	2.25	12	0.14	-105002.00	16806.00	82400	20240116	-54.07	28150	20241127	34.46	45650	-17.09	20250109	37800	0.13	20250123	79900	-52.63	20240219	28150	34.46	20241127	0.68	N	298000	5000	189 억	91101	N	N	5	N	N
11	20250123	151128	57	100.00	KOSPI	화학	N	N	N	N	N	38300	-500	5	-1.29	171404550	4462	111.55	39250	39250	37800	50400	27200	38800	38414.29	2.40	-31	39533	39166	38783	38416	38033	38975	38225	190	11600	5000	27160	50	1	3791811	1452	-0.36	2.28	12	0.12	-105002.00	16806.00	82400	20240116	-53.52	28150	20241127	36.06	45650	-16.10	20250109	37800	1.32	20250123	79900	-52.07	20240219	28150	36.06	20241127	0.68	N	298000	5000	189 억	91101	N	N	5	N	N
12	20250123	141131	57	100.00	KOSPI	화학	N	N	N	N	N	38600	-200	5	-0.52	152193300	3963	99.08	39250	39250	37800	50400	27200	38800	38403.56	2.40	-8	39533	39166	38783	38416	38033	38975	38225	190	11600	5000	27160	50	1	3791811	1464	-0.37	2.30	12	0.10	-105002.00	16806.00	82400	20240116	-53.16	28150	20241127	37.12	45650	-15.44	20250109	37800	2.12	20250123	79900	-51.69	20240219	28150	37.12	20241127	0.68	N	298000	5000	189 억	91101	N	N	5	N	N
13	20250123	131129	57	100.00	KOSPI	화학	N	N	N	N	N	38500	-300	5	-0.77	117979450	3075	76.88	39250	39250	37800	50400	27200	38800	38367.30	2.40	-15	39533	39166	38783	38416	38033	38975	38225	190	11600	5000	27160	50	1	3791811	1460	-0.37	2.29	12	0.08	-105002.00	16806.00	82400	20240116	-53.28	28150	20241127	36.77	45650	-15.66	20250109	37800	1.85	20250123	79900	-51.81	20240219	28150	36.77	20241127	0.68	N	298000	5000	189 억	91101	N	N	5	N	N
14	20250123	121130	57	100.00	KOSPI	화학	N	N	N	N	N	38350	-450	5	-1.16	100070450	2608	65.20	39250	39250	37800	50400	27200	38800	38370.57	2.40	0	39533	39166	38783	38416	38033	38975	38225	190	11600	5000	27160	50	1	3791811	1454	-0.37	2.28	12	0.07	-105002.00	16806.00	82400	20240116	-53.46	28150	20241127	36.23	45650	-15.99	20250109	37800	1.46	20250123	79900	-52.00	20240219	28150	36.23	20241127	0.68	N	298000	5000	189 억	91101	N	N	5	N	N
15	20250123	111119	57	100.00	KOSPI	화학	N	N	N	N	N	38300	-500	5	-1.29	89313350	2328	58.20	39250	39250	37800	50400	27200	38800	38364.84	2.40	-4	39533	39166	38783	38416	38033	38975	38225	190	11600	5000	27160	50	1	3791811	1452	-0.36	2.28	12	0.06	-105002.00	16806.00	82400	20240116	-53.52	28150	20241127	36.06	45650	-16.10	20250109	37800	1.32	20250123	79900	-52.07	20240219	28150	36.06	20241127	0.68	N	298000	5000	189 억	91101	N	N	5	N	N
16	20250123	101129	57	100.00	KOSPI	화학	N	N	N	N	N	38250	-550	5	-1.42	72660250	1892	47.30	39250	39250	37800	50400	27200	38800	38403.94	2.40	22	39533	39166	38783	38416	38033	38975	38225	190	11600	5000	27160	50	1	3791811	1450	-0.36	2.28	12	0.05	-105002.00	16806.00	82400	20240116	-53.58	28150	20241127	35.88	45650	-16.21	20250109	37800	1.19	20250123	79900	-52.13	20240219	28150	35.88	20241127	0.68	N	298000	5000	189 억	91101	N	N	5	N	N
17	20250123	091129	57	100.00	KOSPI	화학	N	N	N	N	N	38300	-500	5	-1.29	19040000	492	12.30	39250	39250	37800	50400	27200	38800	38699.19	2.40	-5	39533	39166	38783	38416	38033	38975	38225	190	11600	5000	27160	50	1	3791811	1452	-0.36	2.28	12	0.01	-105002.00	16806.00	82400	20240116	-53.52	28150	20241127	36.06	45650	-16.10	20250109	37800	1.32	20250123	79900	-52.07	20240219	28150	36.06	20241127	0.68	N	298000	5000	189 억	91101	N	N	5	N	N
18	20250122	161120	57	100.00	KOSPI	화학	N	N	N	N	N	38800	200	2	0.52	151571700	3910	44.82	39000	39150	38400	50100	27050	38600	38765.13	2.39	9	40666	39632	38966	37932	37266	39300	37600	190	11500	5000	27020	50	1	3791811	1471	-0.37	2.31	12	0.10	-105002.00	16806.00	82400	20240116	-52.91	28150	20241127	37.83	45650	-15.01	20250109	38200	1.57	20250102	79900	-51.44	20240219	28150	37.83	20241127	0.67	N	298000	5000	189 억	90677	N	N	5	N	N
19	20250122	151122	57	100.00	KOSPI	화학	N	N	N	N	N	38850	250	2	0.65	145595500	3756	43.05	39000	39150	38400	50100	27050	38600	38763.45	2.39	21	40666	39632	38966	37932	37266	39300	37600	190	11500	5000	27020	50	1	3791811	1473	-0.37	2.31	12	0.10	-105002.00	16806.00	82400	20240116	-52.85	28150	20241127	38.01	45650	-14.90	20250109	38200	1.70	20250102	79900	-51.38	20240219	28150	38.01	20241127	0.67	N	298000	5000	189 억	90677	N	N	0	N	N
20	20250122	141120	57	100.00	KOSPI	화학	N	N	N	N	N	38850	250	2	0.65	118236600	3051	34.97	39000	39150	38400	50100	27050	38600	38753.39	2.39	138	40666	39632	38966	37932	37266	39300	37600	190	11500	5000	27020	50	1	3791811	1473	-0.37	2.31	12	0.08	-105002.00	16806.00	82400	20240116	-52.85	28150	20241127	38.01	45650	-14.90	20250109	38200	1.70	20250102	79900	-51.38	20240219	28150	38.01	20241127	0.67	N	298000	5000	189 억	90677	N	N	0	N	N
21	20250122	131121	57	100.00	KOSPI	화학	N	N	N	N	N	38750	150	2	0.39	110740150	2858	32.76	39000	39150	38400	50100	27050	38600	38747.43	2.39	137	40666	39632	38966	37932	37266	39300	37600	190	11500	5000	27020	50	1	3791811	1469	-0.37	2.31	12	0.08	-105002.00	16806.00	82400	20240116	-52.97	28150	20241127	37.66	45650	-15.12	20250109	38200	1.44	20250102	79900	-51.50	20240219	28150	37.66	20241127	0.67	N	298000	5000	189 억	90677	N	N	0	N	N
22	20250122	121120	57	100.00	KOSPI	화학	N	N	N	N	N	38750	150	2	0.39	100062300	2583	29.61	39000	39150	38400	50100	27050	38600	38738.79	2.39	156	40666	39632	38966	37932	37266	39300	37600	190	11500	5000	27020	50	1	3791811	1469	-0.37	2.31	12	0.07	-105002.00	16806.00	82400	20240116	-52.97	28150	20241127	37.66	45650	-15.12	20250109	38200	1.44	20250102	79900	-51.50	20240219	28150	37.66	20241127	0.67	N	298000	5000	189 억	90677	N	N	0	N	N
23	20250122	111122	57	100.00	KOSPI	화학	N	N	N	N	N	38800	200	2	0.52	94634350	2443	28.00	39000	39150	38400	50100	27050	38600	38736.94	2.39	156	40666	39632	38966	37932	37266	39300	37600	190	11500	5000	27020	50	1	3791811	1471	-0.37	2.31	12	0.06	-105002.00	16806.00	82400	20240116	-52.91	28150	20241127	37.83	45650	-15.01	20250109	38200	1.57	20250102	79900	-51.44	20240219	28150	37.83	20241127	0.67	N	298000	5000	189 억	90677	N	N	0	N	N
24	20250122	101121	57	100.00	KOSPI	화학	N	N	N	N	N	38600	0	3	0.00	83640750	2159	24.75	39000	39150	38400	50100	27050	38600	38740.50	2.39	111	40666	39632	38966	37932	37266	39300	37600	190	11500	5000	27020	50	1	3791811	1464	-0.37	2.30	12	0.06	-105002.00	16806.00	82400	20240116	-53.16	28150	20241127	37.12	45650	-15.44	20250109	38200	1.05	20250102	79900	-51.69	20240219	28150	37.12	20241127	0.67	N	298000	5000	189 억	90677	N	N	0	N	N
25	20250122	091123	57	100.00	KOSPI	화학	N	N	N	N	N	38450	-150	5	-0.39	18268350	475	5.44	39000	39000	38400	50100	27050	38600	38459.68	2.39	144	40666	39632	38966	37932	37266	39300	37600	190	11500	5000	27020	50	1	3791811	1458	-0.37	2.29	12	0.01	-105002.00	16806.00	82400	20240116	-53.34	28150	20241127	36.59	45650	-15.77	20250109	38200	0.65	20250102	79900	-51.88	20240219	28150	36.59	20241127	0.67	N	298000	5000	189 억	90677	N	N	0	N	N
26	20250121	161113	57	100.00	KOSPI	화학	N	N	N	N	N	38600	-1150	5	-2.89	338329250	8671	165.51	39500	40000	38300	51600	27850	39750	39018.48	2.42	-1465	41250	40500	39900	39150	38550	40875	39525	190	11850	5000	27820	50	1	3791811	1464	-0.37	2.30	12	0.23	-105002.00	16806.00	82400	20240116	-53.16	28150	20241127	37.12	45650	-15.44	20250109	38200	1.05	20250102	79900	-51.69	20240219	28150	37.12	20241127	0.68	N	298000	5000	189 억	91580	N	N	2	N	N
27	20250121	151116	57	100.00	KOSPI	화학	N	N	N	N	N	38600	-1150	5	-2.89	328788600	8424	160.79	39500	40000	38300	51600	27850	39750	39029.99	2.42	-1274	41250	40500	39900	39150	38550	40875	39525	190	11850	5000	27820	50	1	3791811	1464	-0.37	2.30	12	0.22	-105002.00	16806.00	82400	20240116	-53.16	28150	20241127	37.12	45650	-15.44	20250109	38200	1.05	20250102	79900	-51.69	20240219	28150	37.12	20241127	0.68	N	298000	5000	189 억	91580	N	N	2	N	N
28	20250121	141117	57	100.00	KOSPI	화학	N	N	N	N	N	38700	-1050	5	-2.64	310678250	7956	151.86	39500	40000	38300	51600	27850	39750	39049.55	2.42	-1156	41250	40500	39900	39150	38550	40875	39525	190	11850	5000	27820	50	1	3791811	1467	-0.37	2.30	12	0.21	-105002.00	16806.00	82400	20240116	-53.03	28150	20241127	37.48	45650	-15.22	20250109	38200	1.31	20250102	79900	-51.56	20240219	28150	37.48	20241127	0.68	N	298000	5000	189 억	91580	N	N	2	N	N
29	20250121	131115	57	100.00	KOSPI	화학	N	N	N	N	N	38750	-1000	5	-2.52	302248000	7738	147.70	39500	40000	38300	51600	27850	39750	39060.22	2.42	-1082	41250	40500	39900	39150	38550	40875	39525	190	11850	5000	27820	50	1	3791811	1469	-0.37	2.31	12	0.20	-105002.00	16806.00	82400	20240116	-52.97	28150	20241127	37.66	45650	-15.12	20250109	38200	1.44	20250102	79900	-51.50	20240219	28150	37.66	20241127	0.68	N	298000	5000	189 억	91580	N	N	2	N	N
30	20250121	121058	57	100.00	KOSPI	화학	N	N	N	N	N	38800	-950	5	-2.39	286125650	7321	139.74	39500	40000	38300	51600	27850	39750	39082.86	2.42	-1063	41250	40500	39900	39150	38550	40875	39525	190	11850	5000	27820	50	1	3791811	1471	-0.37	2.31	12	0.19	-105002.00	16806.00	82400	20240116	-52.91	28150	20241127	37.83	45650	-15.01	20250109	38200	1.57	20250102	79900	-51.44	20240219	28150	37.83	20241127	0.68	N	298000	5000	189 억	91580	N	N	2	N	N
31	20250121	111018	57	100.00	KOSPI	화학	N	N	N	N	N	38500	-1250	5	-3.14	228207650	5820	111.09	39500	40000	38300	51600	27850	39750	39210.94	2.42	-1218	41250	40500	39900	39150	38550	40875	39525	190	11850	5000	27820	50	1	3791811	1460	-0.37	2.29	12	0.15	-105002.00	16806.00	82400	20240116	-53.28	28150	20241127	36.77	45650	-15.66	20250109	38200	0.79	20250102	79900	-51.81	20240219	28150	36.77	20241127	0.68	N	298000	5000	189 억	91580	N	N	2	N	N
32	20250121	101012	57	100.00	KOSPI	화학	N	N	N	N	N	38900	-850	5	-2.14	162299150	4112	78.49	39500	40000	38900	51600	27850	39750	39469.64	2.42	-1143	41250	40500	39900	39150	38550	40875	39525	190	11850	5000	27820	50	1	3791811	1475	-0.37	2.31	12	0.11	-105002.00	16806.00	82400	20240116	-52.79	28150	20241127	38.19	45650	-14.79	20250109	38200	1.83	20250102	79900	-51.31	20240219	28150	38.19	20241127	0.68	N	298000	5000	189 억	91580	N	N	2	N	N
33	20250121	091118	57	100.00	KOSPI	화학	N	N	N	N	N	39950	200	2	0.50	70002050	1771	33.80	39500	40000	39100	51600	27850	39750	39526.85	2.42	-178	41250	40500	39900	39150	38550	40875	39525	190	11850	5000	27820	50	1	3791811	1515	-0.38	2.38	12	0.05	-105002.00	16806.00	82400	20240116	-51.52	28150	20241127	41.92	45650	-12.49	20250109	38200	4.58	20250102	79900	-50.00	20240219	28150	41.92	20241127	0.68	N	298000	5000	189 억	91580	N	N	2	N	N
34	20250120	161103	57	100.00	KOSPI	화학	N	N	N	N	N	39750	-150	5	-0.38	208862200	5224	110.49	39550	40650	39300	51800	27950	39900	39981.28	2.41	-27	41233	40566	39833	39166	38433	40900	39500	190	11900	5000	27930	50	1	3791811	1507	-0.38	2.37	12	0.14	-105002.00	16806.00	82400	20240111	-51.76	28150	20241127	41.21	45650	-12.92	20250109	38200	4.06	20250102	79900	-50.25	20240219	28150	41.21	20241127	0.68	N	298000	5000	189 억	91381	N	N	2	N	N
35	20250120	151115	57	100.00	KOSPI	화학	N	N	N	N	N	40000	100	2	0.25	204885850	5124	108.38	39550	40650	39300	51800	27950	39900	39985.53	2.41	5	41233	40566	39833	39166	38433	40900	39500	190	11900	5000	27930	50	1	3791811	1517	-0.38	2.38	12	0.14	-105002.00	16806.00	82400	20240111	-51.46	28150	20241127	42.10	45650	-12.38	20250109	38200	4.71	20250102	79900	-49.94	20240219	28150	42.10	20241127	0.68	N	298000	5000	189 억	91381	N	N	0	N	N
36	20250120	141113	57	100.00	KOSPI	화학	N	N	N	N	N	39900	0	3	0.00	183074300	4577	96.81	39550	40650	39300	51800	27950	39900	39998.75	2.41	51	41233	40566	39833	39166	38433	40900	39500	190	11900	5000	27930	50	1	3791811	1513	-0.38	2.37	12	0.12	-105002.00	16806.00	82400	20240111	-51.58	28150	20241127	41.74	45650	-12.60	20250109	38200	4.45	20250102	79900	-50.06	20240219	28150	41.74	20241127	0.68	N	298000	5000	189 억	91381	N	N	0	N	N
37	20250120	131113	57	100.00	KOSPI	화학	N	N	N	N	N	40150	250	2	0.63	172010150	4300	90.95	39550	40650	39300	51800	27950	39900	40002.36	2.41	85	41233	40566	39833	39166	38433	40900	39500	190	11900	5000	27930	50	1	3791811	1522	-0.38	2.39	12	0.11	-105002.00	16806.00	82400	20240111	-51.27	28150	20241127	42.63	45650	-12.05	20250109	38200	5.10	20250102	79900	-49.75	20240219	28150	42.63	20241127	0.68	N	298000	5000	189 억	91381	N	N	0	N	N
38	20250120	121114	57	100.00	KOSPI	화학	N	N	N	N	N	40100	200	2	0.50	161883000	4048	85.62	39550	40650	39300	51800	27950	39900	39990.86	2.41	100	41233	40566	39833	39166	38433	40900	39500	190	11900	5000	27930	50	1	3791811	1521	-0.38	2.39	12	0.11	-105002.00	16806.00	82400	20240111	-51.33	28150	20241127	42.45	45650	-12.16	20250109	38200	4.97	20250102	79900	-49.81	20240219	28150	42.45	20241127	0.68	N	298000	5000	189 억	91381	N	N	0	N	N
39	20250120	111115	57	100.00	KOSPI	화학	N	N	N	N	N	39650	-250	5	-0.63	136728700	3418	72.29	39550	40650	39300	51800	27950	39900	40002.55	2.41	-223	41233	40566	39833	39166	38433	40900	39500	190	11900	5000	27930	50	1	3791811	1503	-0.38	2.36	12	0.09	-105002.00	16806.00	82400	20240111	-51.88	28150	20241127	40.85	45650	-13.14	20250109	38200	3.80	20250102	79900	-50.38	20240219	28150	40.85	20241127	0.68	N	298000	5000	189 억	91381	N	N	0	N	N
40	20250120	101114	57	100.00	KOSPI	화학	N	N	N	N	N	39850	-50	5	-0.13	89781300	2238	47.34	39550	40650	39300	51800	27950	39900	40116.76	2.41	569	41233	40566	39833	39166	38433	40900	39500	190	11900	5000	27930	50	1	3791811	1511	-0.38	2.37	12	0.06	-105002.00	16806.00	82400	20240111	-51.64	28150	20241127	41.56	45650	-12.71	20250109	38200	4.32	20250102	79900	-50.13	20240219	28150	41.56	20241127	0.68	N	298000	5000	189 억	91381	N	N	0	N	N
41	20250120	091116	57	100.00	KOSPI	화학	N	N	N	N	N	39750	-150	5	-0.38	12213950	309	6.54	39550	39750	39300	51800	27950	39900	39527.35	2.41	111	41233	40566	39833	39166	38433	40900	39500	190	11900	5000	27930	50	1	3791811	1507	-0.38	2.37	12	0.01	-105002.00	16806.00	82400	20240111	-51.76	28150	20241127	41.21	45650	-12.92	20250109	38200	4.06	20250102	79900	-50.25	20240219	28150	41.21	20241127	0.68	N	298000	5000	189 억	91381	N	N	0	N	N
42	20250117	161110	57	100.00	KOSPI	화학	N	N	N	N	N	39900	200	2	0.50	188193400	4708	136.19	39700	40500	39100	51600	27800	39700	39973.11	2.39	721	40333	40016	39783	39466	39233	40175	39625	190	11900	5000	27790	50	1	3791811	1513	-0.38	2.37	12	0.12	-105002.00	16806.00	84400	20240110	-52.73	28150	20241127	41.74	45650	-12.60	20250109	38200	4.45	20250102	80700	-50.56	20240117	28150	41.74	20241127	0.67	N	298000	5000	189 억	90461	N	N	2	N	N
43	20250117	151106	57	100.00	KOSPI	화학	N	N	N	N	N	39850	150	2	0.38	187594300	4693	135.75	39700	40500	39100	51600	27800	39700	39973.22	2.39	724	40333	40016	39783	39466	39233	40175	39625	190	11900	5000	27790	50	1	3791811	1511	-0.38	2.37	12	0.12	-105002.00	16806.00	84400	20240110	-52.78	28150	20241127	41.56	45650	-12.71	20250109	38200	4.32	20250102	80700	-50.62	20240117	28150	41.56	20241127	0.67	N	298000	5000	189 억	90461	N	N	2	N	N
44	20250117	141115	57	100.00	KOSPI	화학	N	N	N	N	N	40250	550	2	1.39	175817950	4399	127.25	39700	40500	39100	51600	27800	39700	39967.71	2.39	722	40333	40016	39783	39466	39233	40175	39625	190	11900	5000	27790	50	1	3791811	1526	-0.38	2.39	12	0.12	-105002.00	16806.00	84400	20240110	-52.31	28150	20241127	42.98	45650	-11.83	20250109	38200	5.37	20250102	80700	-50.12	20240117	28150	42.98	20241127	0.67	N	298000	5000	189 억	90461	N	N	2	N	N
45	20250117	131112	57	100.00	KOSPI	화학	N	N	N	N	N	39950	250	2	0.63	102141500	2565	74.20	39700	40300	39100	51600	27800	39700	39821.25	2.39	146	40333	40016	39783	39466	39233	40175	39625	190	11900	5000	27790	50	1	3791811	1515	-0.38	2.38	12	0.07	-105002.00	16806.00	84400	20240110	-52.67	28150	20241127	41.92	45650	-12.49	20250109	38200	4.58	20250102	80700	-50.50	20240117	28150	41.92	20241127	0.67	N	298000	5000	189 억	90461	N	N	2	N	N
46	20250117	121114	57	100.00	KOSPI	화학	N	N	N	N	N	39950	250	2	0.63	97750950	2455	71.02	39700	40300	39100	51600	27800	39700	39817.09	2.39	150	40333	40016	39783	39466	39233	40175	39625	190	11900	5000	27790	50	1	3791811	1515	-0.38	2.38	12	0.06	-105002.00	16806.00	84400	20240110	-52.67	28150	20241127	41.92	45650	-12.49	20250109	38200	4.58	20250102	80700	-50.50	20240117	28150	41.92	20241127	0.67	N	298000	5000	189 억	90461	N	N	2	N	N
47	20250117	111113	57	100.00	KOSPI	화학	N	N	N	N	N	39900	200	2	0.50	84455300	2122	61.38	39700	40300	39100	51600	27800	39700	39799.86	2.39	153	40333	40016	39783	39466	39233	40175	39625	190	11900	5000	27790	50	1	3791811	1513	-0.38	2.37	12	0.06	-105002.00	16806.00	84400	20240110	-52.73	28150	20241127	41.74	45650	-12.60	20250109	38200	4.45	20250102	80700	-50.56	20240117	28150	41.74	20241127	0.67	N	298000	5000	189 억	90461	N	N	2	N	N
48	20250117	101114	57	100.00	KOSPI	화학	N	N	N	N	N	40000	300	2	0.76	63982050	1610	46.57	39700	40300	39100	51600	27800	39700	39740.40	2.39	145	40333	40016	39783	39466	39233	40175	39625	190	11900	5000	27790	50	1	3791811	1517	-0.38	2.38	12	0.04	-105002.00	16806.00	84400	20240110	-52.61	28150	20241127	42.10	45650	-12.38	20250109	38200	4.71	20250102	80700	-50.43	20240117	28150	42.10	20241127	0.67	N	298000	5000	189 억	90461	N	N	2	N	N
49	20250117	091114	57	100.00	KOSPI	화학	N	N	N	N	N	39450	-250	5	-0.63	12586450	321	9.29	39700	39700	39100	51600	27800	39700	39210.12	2.39	169	40333	40016	39783	39466	39233	40175	39625	190	11900	5000	27790	50	1	3791811	1496	-0.38	2.35	12	0.01	-105002.00	16806.00	84400	20240110	-53.26	28150	20241127	40.14	45650	-13.58	20250109	38200	3.27	20250102	80700	-51.12	20240117	28150	40.14	20241127	0.67	N	298000	5000	189 억	90461	N	N	2	N	N
50	20250116	161106	57	100.00	KOSPI	화학	N	N	N	N	N	39700	150	2	0.38	136797550	3442	57.99	39550	40100	39550	51400	27700	39550	39743.62	2.38	116	41650	40600	39800	38750	37950	40200	38350	190	11850	5000	27680	50	1	3791811	1505	-0.38	2.36	12	0.09	-105002.00	16806.00	86000	20240109	-53.84	28150	20241127	41.03	45650	-13.03	20250109	38200	3.93	20250102	82400	-51.82	20240116	28150	41.03	20241127	0.67	N	298000	5000	189 억	90401	N	N	2	N	N
51	20250116	151012	57	100.00	KOSPI	화학	N	N	N	N	N	39900	350	2	0.88	131510850	3309	55.75	39550	40100	39550	51400	27700	39550	39743.38	2.38	140	41650	40600	39800	38750	37950	40200	38350	190	11850	5000	27680	50	1	3791811	1513	-0.38	2.37	12	0.09	-105002.00	16806.00	86000	20240109	-53.60	28150	20241127	41.74	45650	-12.60	20250109	38200	4.45	20250102	82400	-51.58	20240116	28150	41.74	20241127	0.67	N	298000	5000	189 억	90401	N	N	0	N	N
52	20250116	141111	57	100.00	KOSPI	화학	N	N	N	N	N	39700	150	2	0.38	102160400	2570	43.30	39550	40100	39550	51400	27700	39550	39751.13	2.38	163	41650	40600	39800	38750	37950	40200	38350	190	11850	5000	27680	50	1	3791811	1505	-0.38	2.36	12	0.07	-105002.00	16806.00	86000	20240109	-53.84	28150	20241127	41.03	45650	-13.03	20250109	38200	3.93	20250102	82400	-51.82	20240116	28150	41.03	20241127	0.67	N	298000	5000	189 억	90401	N	N	0	N	N
53	20250116	131110	57	100.00	KOSPI	화학	N	N	N	N	N	39600	50	2	0.13	92766550	2333	39.31	39550	40100	39550	51400	27700	39550	39762.77	2.38	178	41650	40600	39800	38750	37950	40200	38350	190	11850	5000	27680	50	1	3791811	1502	-0.38	2.36	12	0.06	-105002.00	16806.00	86000	20240109	-53.95	28150	20241127	40.67	45650	-13.25	20250109	38200	3.66	20250102	82400	-51.94	20240116	28150	40.67	20241127	0.67	N	298000	5000	189 억	90401	N	N	0	N	N
54	20250116	121110	57	100.00	KOSPI	화학	N	N	N	N	N	39600	50	2	0.13	81441200	2047	34.49	39550	40100	39550	51400	27700	39550	39785.64	2.38	178	41650	40600	39800	38750	37950	40200	38350	190	11850	5000	27680	50	1	3791811	1502	-0.38	2.36	12	0.05	-105002.00	16806.00	86000	20240109	-53.95	28150	20241127	40.67	45650	-13.25	20250109	38200	3.66	20250102	82400	-51.94	20240116	28150	40.67	20241127	0.67	N	298000	5000	189 억	90401	N	N	0	N	N
55	20250116	111110	57	100.00	KOSPI	화학	N	N	N	N	N	39700	150	2	0.38	72085250	1811	30.51	39550	40100	39550	51400	27700	39550	39804.11	2.38	182	41650	40600	39800	38750	37950	40200	38350	190	11850	5000	27680	50	1	3791811	1505	-0.38	2.36	12	0.05	-105002.00	16806.00	86000	20240109	-53.84	28150	20241127	41.03	45650	-13.03	20250109	38200	3.93	20250102	82400	-51.82	20240116	28150	41.03	20241127	0.67	N	298000	5000	189 억	90401	N	N	0	N	N
56	20250116	101112	57	100.00	KOSPI	화학	N	N	N	N	N	39950	400	2	1.01	44794300	1123	18.92	39550	40100	39550	51400	27700	39550	39888.07	2.38	-9	41650	40600	39800	38750	37950	40200	38350	190	11850	5000	27680	50	1	3791811	1515	-0.38	2.38	12	0.03	-105002.00	16806.00	86000	20240109	-53.55	28150	20241127	41.92	45650	-12.49	20250109	38200	4.58	20250102	82400	-51.52	20240116	28150	41.92	20241127	0.67	N	298000	5000	189 억	90401	N	N	0	N	N
57	20250116	091113	57	100.00	KOSPI	화학	N	N	N	N	N	40050	500	2	1.26	15023600	377	6.35	39550	40050	39550	51400	27700	39550	39850.40	2.38	221	41650	40600	39800	38750	37950	40200	38350	190	11850	5000	27680	50	1	3791811	1519	-0.38	2.38	12	0.01	-105002.00	16806.00	86000	20240109	-53.43	28150	20241127	42.27	45650	-12.27	20250109	38200	4.84	20250102	82400	-51.40	20240116	28150	42.27	20241127	0.67	N	298000	5000	189 억	90401	N	N	0	N	N
58	20250115	161107	57	100.00	KOSPI	화학	N	N	N	N	N	39550	150	2	0.38	234852850	5911	139.54	39600	40850	39000	51200	27600	39400	39731.65	2.39	-359	40600	40000	39550	38950	38500	39775	38725	190	11800	5000	27580	50	1	3791811	1500	-0.38	2.35	12	0.16	-105002.00	16806.00	86000	20240109	-54.01	28150	20241127	40.50	45650	-13.36	20250109	38200	3.53	20250102	82400	-52.00	20240116	28150	40.50	20241127	0.67	N	298000	5000	189 억	90642	N	N	0	N	N
59	20250115	151108	57	100.00	KOSPI	화학	N	N	N	N	N	39350	-50	5	-0.13	223089750	5613	132.51	39600	40850	39000	51200	27600	39400	39745.19	2.39	-371	40600	40000	39550	38950	38500	39775	38725	190	11800	5000	27580	50	1	3791811	1492	-0.37	2.34	12	0.15	-105002.00	16806.00	86000	20240109	-54.24	28150	20241127	39.79	45650	-13.80	20250109	38200	3.01	20250102	82400	-52.25	20240116	28150	39.79	20241127	0.67	N	298000	5000	189 억	90642	N	N	0	N	N
60	20250115	141102	57	100.00	KOSPI	화학	N	N	N	N	N	39350	-50	5	-0.13	206803400	5199	122.73	39600	40850	39000	51200	27600	39400	39777.53	2.39	-254	40600	40000	39550	38950	38500	39775	38725	190	11800	5000	27580	50	1	3791811	1492	-0.37	2.34	12	0.14	-105002.00	16806.00	86000	20240109	-54.24	28150	20241127	39.79	45650	-13.80	20250109	38200	3.01	20250102	82400	-52.25	20240116	28150	39.79	20241127	0.67	N	298000	5000	189 억	90642	N	N	0	N	N
61	20250115	131111	57	100.00	KOSPI	화학	N	N	N	N	N	39500	100	2	0.25	195127700	4903	115.75	39600	40850	39000	51200	27600	39400	39797.61	2.39	-156	40600	40000	39550	38950	38500	39775	38725	190	11800	5000	27580	50	1	3791811	1498	-0.38	2.35	12	0.13	-105002.00	16806.00	86000	20240109	-54.07	28150	20241127	40.32	45650	-13.47	20250109	38200	3.40	20250102	82400	-52.06	20240116	28150	40.32	20241127	0.67	N	298000	5000	189 억	90642	N	N	0	N	N
62	20250115	121054	57	100.00	KOSPI	화학	N	N	N	N	N	39350	-50	5	-0.13	184968350	4645	109.66	39600	40850	39000	51200	27600	39400	39820.96	2.39	-166	40600	40000	39550	38950	38500	39775	38725	190	11800	5000	27580	50	1	3791811	1492	-0.37	2.34	12	0.12	-105002.00	16806.00	86000	20240109	-54.24	28150	20241127	39.79	45650	-13.80	20250109	38200	3.01	20250102	82400	-52.25	20240116	28150	39.79	20241127	0.67	N	298000	5000	189 억	90642	N	N	0	N	N
63	20250115	111107	57	100.00	KOSPI	화학	N	N	N	N	N	39150	-250	5	-0.63	173114200	4343	102.53	39600	40850	39000	51200	27600	39400	39860.51	2.39	-159	40600	40000	39550	38950	38500	39775	38725	190	11800	5000	27580	50	1	3791811	1484	-0.37	2.33	12	0.11	-105002.00	16806.00	86000	20240109	-54.48	28150	20241127	39.08	45650	-14.24	20250109	38200	2.49	20250102	82400	-52.49	20240116	28150	39.08	20241127	0.67	N	298000	5000	189 억	90642	N	N	0	N	N
64	20250115	101107	57	100.00	KOSPI	화학	N	N	N	N	N	40000	600	2	1.52	117312100	2926	69.07	39600	40850	39600	51200	27600	39400	40092.99	2.39	-215	40600	40000	39550	38950	38500	39775	38725	190	11800	5000	27580	50	1	3791811	1517	-0.38	2.38	12	0.08	-105002.00	16806.00	86000	20240109	-53.49	28150	20241127	42.10	45650	-12.38	20250109	38200	4.71	20250102	82400	-51.46	20240116	28150	42.10	20241127	0.67	N	298000	5000	189 억	90642	N	N	0	N	N
65	20250115	091112	57	100.00	KOSPI	화학	N	N	N	N	N	39900	500	2	1.27	20637750	518	12.23	39600	40000	39600	51200	27600	39400	39841.22	2.39	42	40600	40000	39550	38950	38500	39775	38725	190	11800	5000	27580	50	1	3791811	1513	-0.38	2.37	12	0.01	-105002.00	16806.00	86000	20240109	-53.60	28150	20241127	41.74	45650	-12.60	20250109	38200	4.45	20250102	82400	-51.58	20240116	28150	41.74	20241127	0.67	N	298000	5000	189 억	90642	N	N	0	N	N
66	20250114	161048	57	100.00	KOSPI	화학	N	N	N	N	N	39400	-600	5	-1.50	166977450	4232	86.92	40150	40150	39100	52000	28000	40000	39455.92	2.39	-20	41366	40682	40216	39532	39066	40450	39300	190	12000	5000	28000	50	1	3791811	1494	-0.38	2.34	12	0.11	-105002.00	16806.00	86000	20240109	-54.19	28150	20241127	39.96	45650	-13.69	20250109	38200	3.14	20250102	82400	-52.18	20240116	28150	39.96	20241127	0.68	N	298000	5000	189 억	90737	N	N	2	N	N
67	20250114	151106	57	100.00	KOSPI	화학	N	N	N	N	N	39450	-550	5	-1.38	159805400	4050	83.18	40150	40150	39100	52000	28000	40000	39458.12	2.39	22	41366	40682	40216	39532	39066	40450	39300	190	12000	5000	28000	50	1	3791811	1496	-0.38	2.35	12	0.11	-105002.00	16806.00	86000	20240109	-54.13	28150	20241127	40.14	45650	-13.58	20250109	38200	3.27	20250102	82400	-52.12	20240116	28150	40.14	20241127	0.68	N	298000	5000	189 억	90737	N	N	2	N	N
68	20250114	141102	57	100.00	KOSPI	화학	N	N	N	N	N	39500	-500	5	-1.25	143737900	3643	74.82	40150	40150	39100	52000	28000	40000	39455.92	2.39	31	41366	40682	40216	39532	39066	40450	39300	190	12000	5000	28000	50	1	3791811	1498	-0.38	2.35	12	0.10	-105002.00	16806.00	86000	20240109	-54.07	28150	20241127	40.32	45650	-13.47	20250109	38200	3.40	20250102	82400	-52.06	20240116	28150	40.32	20241127	0.68	N	298000	5000	189 억	90737	N	N	2	N	N
69	20250114	131101	57	100.00	KOSPI	화학	N	N	N	N	N	39400	-600	5	-1.50	120928650	3064	62.93	40150	40150	39100	52000	28000	40000	39467.58	2.39	-129	41366	40682	40216	39532	39066	40450	39300	190	12000	5000	28000	50	1	3791811	1494	-0.38	2.34	12	0.08	-105002.00	16806.00	86000	20240109	-54.19	28150	20241127	39.96	45650	-13.69	20250109	38200	3.14	20250102	82400	-52.18	20240116	28150	39.96	20241127	0.68	N	298000	5000	189 억	90737	N	N	2	N	N
70	20250114	121057	57	100.00	KOSPI	화학	N	N	N	N	N	39400	-600	5	-1.50	113080850	2865	58.84	40150	40150	39100	52000	28000	40000	39469.76	2.39	-129	41366	40682	40216	39532	39066	40450	39300	190	12000	5000	28000	50	1	3791811	1494	-0.38	2.34	12	0.08	-105002.00	16806.00	86000	20240109	-54.19	28150	20241127	39.96	45650	-13.69	20250109	38200	3.14	20250102	82400	-52.18	20240116	28150	39.96	20241127	0.68	N	298000	5000	189 억	90737	N	N	2	N	N
71	20250114	111056	57	100.00	KOSPI	화학	N	N	N	N	N	39200	-800	5	-2.00	89375600	2263	46.48	40150	40150	39100	52000	28000	40000	39494.30	2.39	-294	41366	40682	40216	39532	39066	40450	39300	190	12000	5000	28000	50	1	3791811	1486	-0.37	2.33	12	0.06	-105002.00	16806.00	86000	20240109	-54.42	28150	20241127	39.25	45650	-14.13	20250109	38200	2.62	20250102	82400	-52.43	20240116	28150	39.25	20241127	0.68	N	298000	5000	189 억	90737	N	N	2	N	N
72	20250114	101056	57	100.00	KOSPI	화학	N	N	N	N	N	39450	-550	5	-1.38	52719800	1329	27.30	40150	40150	39400	52000	28000	40000	39668.77	2.39	-177	41366	40682	40216	39532	39066	40450	39300	190	12000	5000	28000	50	1	3791811	1496	-0.38	2.35	12	0.04	-105002.00	16806.00	86000	20240109	-54.13	28150	20241127	40.14	45650	-13.58	20250109	38200	3.27	20250102	82400	-52.12	20240116	28150	40.14	20241127	0.68	N	298000	5000	189 억	90737	N	N	2	N	N
73	20250114	091100	57	100.00	KOSPI	화학	N	N	N	N	N	39750	-250	5	-0.62	6022200	151	3.10	40150	40150	39750	52000	28000	40000	39882.12	2.39	-16	41366	40682	40216	39532	39066	40450	39300	190	12000	5000	28000	50	1	3791811	1507	-0.38	2.37	12	0.00	-105002.00	16806.00	86000	20240109	-53.78	28150	20241127	41.21	45650	-12.92	20250109	38200	4.06	20250102	82400	-51.76	20240116	28150	41.21	20241127	0.68	N	298000	5000	189 억	90737	N	N	2	N	N
74	20250113	161045	57	100.00	KOSPI	화학	N	N	N	N	N	40000	-950	5	-2.32	194566850	4863	79.47	40900	40900	39750	53200	28700	40950	40009.65	2.38	306	42550	41750	40700	39900	38850	41225	39375	190	12250	5000	28660	50	1	3791811	1517	-0.38	2.38	12	0.13	-105002.00	16806.00	86100	20240104	-53.54	28150	20241127	42.10	45650	-12.38	20250109	38200	4.71	20250102	82400	-51.46	20240116	28150	42.10	20241127	0.63	N	298000	5000	189 억	90429	N	N	2	N	N
75	20250113	151051	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-1050	5	-2.56	187835900	4694	76.71	40900	40900	39750	53200	28700	40950	40016.17	2.38	306	42550	41750	40700	39900	38850	41225	39375	190	12250	5000	28660	50	1	3791811	1513	-0.38	2.37	12	0.12	-105002.00	16806.00	86100	20240104	-53.66	28150	20241127	41.74	45650	-12.60	20250109	38200	4.45	20250102	82400	-51.58	20240116	28150	41.74	20241127	0.63	N	298000	5000	189 억	90429	N	N	2	N	N
76	20250113	141027	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-1150	5	-2.81	171225750	4277	69.90	40900	40900	39750	53200	28700	40950	40034.08	2.38	388	42550	41750	40700	39900	38850	41225	39375	190	12250	5000	28660	50	1	3791811	1509	-0.38	2.37	12	0.11	-105002.00	16806.00	86100	20240104	-53.77	28150	20241127	41.39	45650	-12.81	20250109	38200	4.19	20250102	82400	-51.70	20240116	28150	41.39	20241127	0.63	N	298000	5000	189 억	90429	N	N	2	N	N
77	20250113	131034	57	100.00	KOSPI	화학	N	N	N	N	N	39950	-1000	5	-2.44	155579550	3885	63.49	40900	40900	39750	53200	28700	40950	40046.22	2.38	503	42550	41750	40700	39900	38850	41225	39375	190	12250	5000	28660	50	1	3791811	1515	-0.38	2.38	12	0.10	-105002.00	16806.00	86100	20240104	-53.60	28150	20241127	41.92	45650	-12.49	20250109	38200	4.58	20250102	82400	-51.52	20240116	28150	41.92	20241127	0.63	N	298000	5000	189 억	90429	N	N	2	N	N
78	20250113	121038	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-1150	5	-2.81	135159000	3372	55.11	40900	40900	39750	53200	28700	40950	40082.74	2.38	605	42550	41750	40700	39900	38850	41225	39375	190	12250	5000	28660	50	1	3791811	1509	-0.38	2.37	12	0.09	-105002.00	16806.00	86100	20240104	-53.77	28150	20241127	41.39	45650	-12.81	20250109	38200	4.19	20250102	82400	-51.70	20240116	28150	41.39	20241127	0.63	N	298000	5000	189 억	90429	N	N	2	N	N
79	20250113	111036	57	100.00	KOSPI	화학	N	N	N	N	N	39950	-1000	5	-2.44	107311300	2674	43.70	40900	40900	39750	53200	28700	40950	40131.38	2.38	754	42550	41750	40700	39900	38850	41225	39375	190	12250	5000	28660	50	1	3791811	1515	-0.38	2.38	12	0.07	-105002.00	16806.00	86100	20240104	-53.60	28150	20241127	41.92	45650	-12.49	20250109	38200	4.58	20250102	82400	-51.52	20240116	28150	41.92	20241127	0.63	N	298000	5000	189 억	90429	N	N	2	N	N
80	20250113	101035	57	100.00	KOSPI	화학	N	N	N	N	N	40200	-750	5	-1.83	81120300	2019	33.00	40900	40900	39750	53200	28700	40950	40178.45	2.38	678	42550	41750	40700	39900	38850	41225	39375	190	12250	5000	28660	50	1	3791811	1524	-0.38	2.39	12	0.05	-105002.00	16806.00	86100	20240104	-53.31	28150	20241127	42.81	45650	-11.94	20250109	38200	5.24	20250102	82400	-51.21	20240116	28150	42.81	20241127	0.63	N	298000	5000	189 억	90429	N	N	2	N	N
81	20250113	091043	57	100.00	KOSPI	화학	N	N	N	N	N	39950	-1000	5	-2.44	56860250	1417	23.16	40900	40900	39750	53200	28700	40950	40127.21	2.38	765	42550	41750	40700	39900	38850	41225	39375	190	12250	5000	28660	50	1	3791811	1515	-0.38	2.38	12	0.04	-105002.00	16806.00	86100	20240104	-53.60	28150	20241127	41.92	45650	-12.49	20250109	38200	4.58	20250102	82400	-51.52	20240116	28150	41.92	20241127	0.63	N	298000	5000	189 억	90429	N	N	2	N	N
82	20250110	161016	57	100.00	KOSPI	화학	N	N	N	N	N	40950	200	2	0.49	247270650	6106	14.25	41500	41500	39650	52900	28550	40750	40496.34	2.39	-485	47716	44232	42166	38682	36616	43200	37650	190	12150	5000	28520	50	1	3791811	1553	-0.39	2.44	12	0.16	-105002.00	16806.00	86300	20240103	-52.55	28150	20241127	45.47	45650	-10.30	20250109	38200	7.20	20250102	84400	-51.48	20240110	28150	45.47	20241127	0.63	N	298000	5000	189 억	90775	N	N	2	N	N
83	20250110	151024	57	100.00	KOSPI	화학	N	N	N	N	N	41100	350	2	0.86	232219300	5740	13.40	41500	41500	39650	52900	28550	40750	40456.32	2.39	-472	47716	44232	42166	38682	36616	43200	37650	190	12150	5000	28520	50	1	3791811	1558	-0.39	2.45	12	0.15	-105002.00	16806.00	86300	20240103	-52.38	28150	20241127	46.00	45650	-9.97	20250109	38200	7.59	20250102	84400	-51.30	20240110	28150	46.00	20241127	0.63	N	298000	5000	189 억	90775	N	N	0	N	N
84	20250110	141031	57	100.00	KOSPI	화학	N	N	N	N	N	41200	450	2	1.10	196356950	4865	11.35	41500	41500	39650	52900	28550	40750	40361.14	2.39	-157	47716	44232	42166	38682	36616	43200	37650	190	12150	5000	28520	50	1	3791811	1562	-0.39	2.45	12	0.13	-105002.00	16806.00	86300	20240103	-52.26	28150	20241127	46.36	45650	-9.75	20250109	38200	7.85	20250102	84400	-51.18	20240110	28150	46.36	20241127	0.63	N	298000	5000	189 억	90775	N	N	0	N	N
85	20250110	131030	57	100.00	KOSPI	화학	N	N	N	N	N	40600	-150	5	-0.37	158128050	3935	9.18	41500	41500	39650	52900	28550	40750	40185.02	2.39	-249	47716	44232	42166	38682	36616	43200	37650	190	12150	5000	28520	50	1	3791811	1539	-0.39	2.42	12	0.10	-105002.00	16806.00	86300	20240103	-52.95	28150	20241127	44.23	45650	-11.06	20250109	38200	6.28	20250102	84400	-51.90	20240110	28150	44.23	20241127	0.63	N	298000	5000	189 억	90775	N	N	0	N	N
86	20250110	121032	57	100.00	KOSPI	화학	N	N	N	N	N	40400	-350	5	-0.86	140642450	3502	8.17	41500	41500	39650	52900	28550	40750	40160.61	2.39	-358	47716	44232	42166	38682	36616	43200	37650	190	12150	5000	28520	50	1	3791811	1532	-0.38	2.40	12	0.09	-105002.00	16806.00	86300	20240103	-53.19	28150	20241127	43.52	45650	-11.50	20250109	38200	5.76	20250102	84400	-52.13	20240110	28150	43.52	20241127	0.63	N	298000	5000	189 억	90775	N	N	0	N	N
87	20250110	111030	57	100.00	KOSPI	화학	N	N	N	N	N	40200	-550	5	-1.35	137815200	3432	8.01	41500	41500	39650	52900	28550	40750	40155.94	2.39	-369	47716	44232	42166	38682	36616	43200	37650	190	12150	5000	28520	50	1	3791811	1524	-0.38	2.39	12	0.09	-105002.00	16806.00	86300	20240103	-53.42	28150	20241127	42.81	45650	-11.94	20250109	38200	5.24	20250102	84400	-52.37	20240110	28150	42.81	20241127	0.63	N	298000	5000	189 억	90775	N	N	0	N	N
88	20250110	101027	57	100.00	KOSPI	화학	N	N	N	N	N	40100	-650	5	-1.60	126522350	3151	7.35	41500	41500	39650	52900	28550	40750	40153.08	2.39	-373	47716	44232	42166	38682	36616	43200	37650	190	12150	5000	28520	50	1	3791811	1521	-0.38	2.39	12	0.08	-105002.00	16806.00	86300	20240103	-53.53	28150	20241127	42.45	45650	-12.16	20250109	38200	4.97	20250102	84400	-52.49	20240110	28150	42.45	20241127	0.63	N	298000	5000	189 억	90775	N	N	0	N	N
89	20250110	091032	57	100.00	KOSPI	화학	N	N	N	N	N	40050	-700	5	-1.72	32095600	790	1.84	41500	41500	40050	52900	28550	40750	40627.34	2.39	-117	47716	44232	42166	38682	36616	43200	37650	190	12150	5000	28520	50	1	3791811	1519	-0.38	2.38	12	0.02	-105002.00	16806.00	86300	20240103	-53.59	28150	20241127	42.27	45650	-12.27	20250109	38200	4.84	20250102	84400	-52.55	20240110	28150	42.27	20241127	0.63	N	298000	5000	189 억	90775	N	N	0	N	N
90	20250109	161020	57	100.00	KOSPI	화학	N	N	N	N	N	40750	1050	2	2.64	1844578900	42774	680.68	42000	45650	40100	51600	27800	39700	43125.52	2.46	-2545	40866	40282	39716	39132	38566	40575	39425	190	11900	5000	27790	50	1	3791811	1545	-0.39	2.42	12	1.13	-105002.00	16806.00	86500	20240102	-52.89	28150	20241127	44.76	45650	-10.73	20250109	38200	6.68	20250102	86000	-52.62	20240109	28150	44.76	20241127	0.64	N	298000	5000	189 억	93126	N	N	2	N	N
91	20250109	151017	57	100.00	KOSPI	화학	N	N	N	N	N	40850	1150	2	2.90	1826171450	42323	673.50	42000	45650	40100	51600	27800	39700	43149.01	2.46	-2403	40866	40282	39716	39132	38566	40575	39425	190	11900	5000	27790	50	1	3791811	1549	-0.39	2.43	12	1.12	-105002.00	16806.00	86500	20240102	-52.77	28150	20241127	45.12	45650	-10.51	20250109	38200	6.94	20250102	86000	-52.50	20240109	28150	45.12	20241127	0.64	N	298000	5000	189 억	93126	N	N	2	N	N
92	20250109	141024	57	100.00	KOSPI	화학	N	N	N	N	N	40850	1150	2	2.90	1696588300	39129	622.68	42000	45650	40800	51600	27800	39700	43359.50	2.46	-2762	40866	40282	39716	39132	38566	40575	39425	190	11900	5000	27790	50	1	3791811	1549	-0.39	2.43	12	1.03	-105002.00	16806.00	86500	20240102	-52.77	28150	20241127	45.12	45650	-10.51	20250109	38200	6.94	20250102	86000	-52.50	20240109	28150	45.12	20241127	0.64	N	298000	5000	189 억	93126	N	N	2	N	N
93	20250109	131023	57	100.00	KOSPI	화학	N	N	N	N	N	40950	1250	2	3.15	1639400550	37734	600.48	42000	45650	40800	51600	27800	39700	43446.94	2.46	-2816	40866	40282	39716	39132	38566	40575	39425	190	11900	5000	27790	50	1	3791811	1553	-0.39	2.44	12	1.00	-105002.00	16806.00	86500	20240102	-52.66	28150	20241127	45.47	45650	-10.30	20250109	38200	7.20	20250102	86000	-52.38	20240109	28150	45.47	20241127	0.64	N	298000	5000	189 억	93126	N	N	2	N	N
94	20250109	121024	57	100.00	KOSPI	화학	N	N	N	N	N	41400	1700	2	4.28	1589551550	36523	581.21	42000	45650	40800	51600	27800	39700	43522.67	2.46	-2782	40866	40282	39716	39132	38566	40575	39425	190	11900	5000	27790	50	1	3791811	1570	-0.39	2.46	12	0.96	-105002.00	16806.00	86500	20240102	-52.14	28150	20241127	47.07	45650	-9.31	20250109	38200	8.38	20250102	86000	-51.86	20240109	28150	47.07	20241127	0.64	N	298000	5000	189 억	93126	N	N	2	N	N
95	20250109	111028	57	100.00	KOSPI	화학	N	N	N	N	N	41000	1300	2	3.27	1539041900	35293	561.63	42000	45650	40800	51600	27800	39700	43608.34	2.46	-2726	40866	40282	39716	39132	38566	40575	39425	190	11900	5000	27790	50	1	3791811	1555	-0.39	2.44	12	0.93	-105002.00	16806.00	86500	20240102	-52.60	28150	20241127	45.65	45650	-10.19	20250109	38200	7.33	20250102	86000	-52.33	20240109	28150	45.65	20241127	0.64	N	298000	5000	189 억	93126	N	N	2	N	N
96	20250109	101026	57	100.00	KOSPI	화학	N	N	N	N	N	41500	1800	2	4.53	1389909100	31668	503.95	42000	45650	41300	51600	27800	39700	43890.94	2.46	-2717	40866	40282	39716	39132	38566	40575	39425	190	11900	5000	27790	50	1	3791811	1574	-0.40	2.47	12	0.84	-105002.00	16806.00	86500	20240102	-52.02	28150	20241127	47.42	45650	-9.09	20250109	38200	8.64	20250102	86000	-51.74	20240109	28150	47.42	20241127	0.64	N	298000	5000	189 억	93126	N	N	2	N	N
97	20250109	091030	57	100.00	KOSPI	화학	N	N	N	N	N	44100	4400	2	11.08	806426250	18118	288.32	42000	45650	42000	51600	27800	39700	44511.53	2.46	-2714	40866	40282	39716	39132	38566	40575	39425	190	11900	5000	27790	50	1	3791811	1672	-0.42	2.62	12	0.48	-105002.00	16806.00	86500	20240102	-49.02	28150	20241127	56.66	45650	-3.40	20250109	38200	15.45	20250102	86000	-48.72	20240109	28150	56.66	20241127	0.64	N	298000	5000	189 억	93126	N	N	2	N	N
98	20250108	161015	57	100.00	KOSPI	화학	N	N	N	N	N	39700	50	2	0.13	236108650	5961	73.38	39500	40300	39150	51500	27800	39650	39608.90	2.44	642	41216	40432	39966	39182	38716	40200	38950	190	11850	5000	27750	50	1	3791811	1505	-0.38	2.36	12	0.16	-105002.00	16806.00	86800	20231228	-54.26	28150	20241127	41.03	41100	-3.41	20250106	38200	3.93	20250102	86000	-53.84	20240109	28150	41.03	20241127	0.64	N	298000	5000	189 억	92591	N	N	2	N	N
99	20250108	151019	57	100.00	KOSPI	화학	N	N	N	N	N	39700	50	2	0.13	227611200	5747	70.75	39500	40300	39150	51500	27800	39650	39605.22	2.44	710	41216	40432	39966	39182	38716	40200	38950	190	11850	5000	27750	50	1	3791811	1505	-0.38	2.36	12	0.15	-105002.00	16806.00	86800	20231228	-54.26	28150	20241127	41.03	41100	-3.41	20250106	38200	3.93	20250102	86000	-53.84	20240109	28150	41.03	20241127	0.64	N	298000	5000	189 억	92591	N	N	0	N	N
100	20250108	141022	57	100.00	KOSPI	화학	N	N	N	N	N	39750	100	2	0.25	210676750	5320	65.49	39500	40300	39150	51500	27800	39650	39600.89	2.44	869	41216	40432	39966	39182	38716	40200	38950	190	11850	5000	27750	50	1	3791811	1507	-0.38	2.37	12	0.14	-105002.00	16806.00	86800	20231228	-54.21	28150	20241127	41.21	41100	-3.28	20250106	38200	4.06	20250102	86000	-53.78	20240109	28150	41.21	20241127	0.64	N	298000	5000	189 억	92591	N	N	0	N	N
101	20250108	131020	57	100.00	KOSPI	화학	N	N	N	N	N	39600	-50	5	-0.13	203970500	5151	63.41	39500	40300	39150	51500	27800	39650	39598.23	2.44	895	41216	40432	39966	39182	38716	40200	38950	190	11850	5000	27750	50	1	3791811	1502	-0.38	2.36	12	0.14	-105002.00	16806.00	86800	20231228	-54.38	28150	20241127	40.67	41100	-3.65	20250106	38200	3.66	20250102	86000	-53.95	20240109	28150	40.67	20241127	0.64	N	298000	5000	189 억	92591	N	N	0	N	N
102	20250108	121017	57	100.00	KOSPI	화학	N	N	N	N	N	40000	350	2	0.88	154399300	3902	48.04	39500	40300	39150	51500	27800	39650	39569.27	2.44	767	41216	40432	39966	39182	38716	40200	38950	190	11850	5000	27750	50	1	3791811	1517	-0.38	2.38	12	0.10	-105002.00	16806.00	86800	20231228	-53.92	28150	20241127	42.10	41100	-2.68	20250106	38200	4.71	20250102	86000	-53.49	20240109	28150	42.10	20241127	0.64	N	298000	5000	189 억	92591	N	N	0	N	N
103	20250108	111019	57	100.00	KOSPI	화학	N	N	N	N	N	39950	300	2	0.76	140770300	3560	43.83	39500	40300	39150	51500	27800	39650	39542.22	2.44	757	41216	40432	39966	39182	38716	40200	38950	190	11850	5000	27750	50	1	3791811	1515	-0.38	2.38	12	0.09	-105002.00	16806.00	86800	20231228	-53.97	28150	20241127	41.92	41100	-2.80	20250106	38200	4.58	20250102	86000	-53.55	20240109	28150	41.92	20241127	0.64	N	298000	5000	189 억	92591	N	N	0	N	N
104	20250108	101019	57	100.00	KOSPI	화학	N	N	N	N	N	39400	-250	5	-0.63	108284300	2742	33.76	39500	40300	39150	51500	27800	39650	39490.99	2.44	279	41216	40432	39966	39182	38716	40200	38950	190	11850	5000	27750	50	1	3791811	1494	-0.38	2.34	12	0.07	-105002.00	16806.00	86800	20231228	-54.61	28150	20241127	39.96	41100	-4.14	20250106	38200	3.14	20250102	86000	-54.19	20240109	28150	39.96	20241127	0.64	N	298000	5000	189 억	92591	N	N	0	N	N
105	20250108	091019	57	100.00	KOSPI	화학	N	N	N	N	N	39500	-150	5	-0.38	39813300	1012	12.46	39500	40000	39150	51500	27800	39650	39341.21	2.44	769	41216	40432	39966	39182	38716	40200	38950	190	11850	5000	27750	50	1	3791811	1498	-0.38	2.35	12	0.03	-105002.00	16806.00	86800	20231228	-54.49	28150	20241127	40.32	41100	-3.89	20250106	38200	3.40	20250102	86000	-54.07	20240109	28150	40.32	20241127	0.64	N	298000	5000	189 억	92591	N	N	0	N	N
106	20250107	161010	57	100.00	KOSPI	화학	N	N	N	N	N	39650	-500	5	-1.25	322130150	8070	119.80	39850	40750	39500	52100	28150	40150	39917.79	2.44	262	41783	40966	40283	39466	38783	40625	39125	190	11950	5000	28100	50	1	3791811	1503	-0.38	2.36	12	0.21	-105002.00	16806.00	86800	20231228	-54.32	28150	20241127	40.85	41100	-3.53	20250106	38200	3.80	20250102	86000	-53.90	20240109	28150	40.85	20241127	0.65	N	298000	5000	189 억	92399	N	N	0	N	N
107	20250107	151012	57	100.00	KOSPI	화학	N	N	N	N	N	39700	-450	5	-1.12	309440900	7750	115.05	39850	40750	39500	52100	28150	40150	39927.86	2.44	315	41783	40966	40283	39466	38783	40625	39125	190	11950	5000	28100	50	1	3791811	1505	-0.38	2.36	12	0.20	-105002.00	16806.00	86800	20231228	-54.26	28150	20241127	41.03	41100	-3.41	20250106	38200	3.93	20250102	86000	-53.84	20240109	28150	41.03	20241127	0.65	N	298000	5000	189 억	92399	N	N	0	N	N
108	20250107	141010	57	100.00	KOSPI	화학	N	N	N	N	N	39750	-400	5	-1.00	289354150	7244	107.54	39850	40750	39500	52100	28150	40150	39943.97	2.44	308	41783	40966	40283	39466	38783	40625	39125	190	11950	5000	28100	50	1	3791811	1507	-0.38	2.37	12	0.19	-105002.00	16806.00	86800	20231228	-54.21	28150	20241127	41.21	41100	-3.28	20250106	38200	4.06	20250102	86000	-53.78	20240109	28150	41.21	20241127	0.65	N	298000	5000	189 억	92399	N	N	0	N	N
109	20250107	131010	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-350	5	-0.87	254432200	6366	94.51	39850	40750	39500	52100	28150	40150	39967.36	2.44	267	41783	40966	40283	39466	38783	40625	39125	190	11950	5000	28100	50	1	3791811	1509	-0.38	2.37	12	0.17	-105002.00	16806.00	86800	20231228	-54.15	28150	20241127	41.39	41100	-3.16	20250106	38200	4.19	20250102	86000	-53.72	20240109	28150	41.39	20241127	0.65	N	298000	5000	189 억	92399	N	N	0	N	N
110	20250107	121012	57	100.00	KOSPI	화학	N	N	N	N	N	40000	-150	5	-0.37	231477750	5790	85.96	39850	40750	39500	52100	28150	40150	39978.89	2.44	527	41783	40966	40283	39466	38783	40625	39125	190	11950	5000	28100	50	1	3791811	1517	-0.38	2.38	12	0.15	-105002.00	16806.00	86800	20231228	-53.92	28150	20241127	42.10	41100	-2.68	20250106	38200	4.71	20250102	86000	-53.49	20240109	28150	42.10	20241127	0.65	N	298000	5000	189 억	92399	N	N	0	N	N
111	20250107	111007	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-250	5	-0.62	210186600	5257	78.04	39850	40750	39500	52100	28150	40150	39982.23	2.44	629	41783	40966	40283	39466	38783	40625	39125	190	11950	5000	28100	50	1	3791811	1513	-0.38	2.37	12	0.14	-105002.00	16806.00	86800	20231228	-54.03	28150	20241127	41.74	41100	-2.92	20250106	38200	4.45	20250102	86000	-53.60	20240109	28150	41.74	20241127	0.65	N	298000	5000	189 억	92399	N	N	0	N	N
112	20250107	101012	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-350	5	-0.87	187902500	4699	69.76	39850	40750	39500	52100	28150	40150	39987.76	2.44	554	41783	40966	40283	39466	38783	40625	39125	190	11950	5000	28100	50	1	3791811	1509	-0.38	2.37	12	0.12	-105002.00	16806.00	86800	20231228	-54.15	28150	20241127	41.39	41100	-3.16	20250106	38200	4.19	20250102	86000	-53.72	20240109	28150	41.39	20241127	0.65	N	298000	5000	189 억	92399	N	N	0	N	N
113	20250107	091016	57	100.00	KOSPI	화학	N	N	N	N	N	39950	-200	5	-0.50	85967550	2139	31.75	39850	40750	39850	52100	28150	40150	40190.53	2.44	390	41783	40966	40283	39466	38783	40625	39125	190	11950	5000	28100	50	1	3791811	1515	-0.38	2.38	12	0.06	-105002.00	16806.00	86800	20231228	-53.97	28150	20241127	41.92	41100	-2.80	20250106	38200	4.58	20250102	86000	-53.55	20240109	28150	41.92	20241127	0.65	N	298000	5000	189 억	92399	N	N	0	N	N
114	20250106	160959	57	100.00	KOSPI	화학	N	N	N	N	N	40150	-200	5	-0.50	269357650	6707	72.38	40350	41100	39600	52400	28250	40350	40160.68	2.44	-459	42116	41232	39716	38832	37316	41675	39275	190	12050	5000	28240	50	1	3791811	1522	-0.38	2.39	12	0.18	-105002.00	16806.00	86800	20231228	-53.74	28150	20241127	42.63	41100	-2.31	20250106	38200	5.10	20250102	86000	-53.31	20240109	28150	42.63	20241127	0.65	N	298000	5000	189 억	92690	N	N	0	N	N
115	20250106	150958	57	100.00	KOSPI	화학	N	N	N	N	N	39950	-400	5	-0.99	260949000	6497	70.11	40350	41100	39600	52400	28250	40350	40164.54	2.44	-411	42116	41232	39716	38832	37316	41675	39275	190	12050	5000	28240	50	1	3791811	1515	-0.38	2.38	12	0.17	-105002.00	16806.00	86800	20231228	-53.97	28150	20241127	41.92	41100	-2.80	20250106	38200	4.58	20250102	86000	-53.55	20240109	28150	41.92	20241127	0.65	N	298000	5000	189 억	92690	N	N	0	N	N
116	20250106	141000	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-450	5	-1.12	250157000	6227	67.20	40350	41100	39600	52400	28250	40350	40172.96	2.44	-332	42116	41232	39716	38832	37316	41675	39275	190	12050	5000	28240	50	1	3791811	1513	-0.38	2.37	12	0.16	-105002.00	16806.00	86800	20231228	-54.03	28150	20241127	41.74	41100	-2.92	20250106	38200	4.45	20250102	86000	-53.60	20240109	28150	41.74	20241127	0.65	N	298000	5000	189 억	92690	N	N	0	N	N
117	20250106	130948	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-450	5	-1.12	228391700	5681	61.30	40350	41100	39600	52400	28250	40350	40202.73	2.44	-286	42116	41232	39716	38832	37316	41675	39275	190	12050	5000	28240	50	1	3791811	1513	-0.38	2.37	12	0.15	-105002.00	16806.00	86800	20231228	-54.03	28150	20241127	41.74	41100	-2.92	20250106	38200	4.45	20250102	86000	-53.60	20240109	28150	41.74	20241127	0.65	N	298000	5000	189 억	92690	N	N	0	N	N
118	20250106	120956	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-450	5	-1.12	200900800	4993	53.88	40350	41100	39600	52400	28250	40350	40236.49	2.44	-211	42116	41232	39716	38832	37316	41675	39275	190	12050	5000	28240	50	1	3791811	1513	-0.38	2.37	12	0.13	-105002.00	16806.00	86800	20231228	-54.03	28150	20241127	41.74	41100	-2.92	20250106	38200	4.45	20250102	86000	-53.60	20240109	28150	41.74	20241127	0.65	N	298000	5000	189 억	92690	N	N	0	N	N
119	20250106	110953	57	100.00	KOSPI	화학	N	N	N	N	N	40300	-50	5	-0.12	150289450	3732	40.27	40350	41100	39600	52400	28250	40350	40270.48	2.44	-442	42116	41232	39716	38832	37316	41675	39275	190	12050	5000	28240	50	1	3791811	1528	-0.38	2.40	12	0.10	-105002.00	16806.00	86800	20231228	-53.57	28150	20241127	43.16	41100	-1.95	20250106	38200	5.50	20250102	86000	-53.14	20240109	28150	43.16	20241127	0.65	N	298000	5000	189 억	92690	N	N	0	N	N
120	20250106	100949	57	100.00	KOSPI	화학	N	N	N	N	N	40050	-300	5	-0.74	72823250	1823	19.67	40350	40500	39600	52400	28250	40350	39946.93	2.44	78	42116	41232	39716	38832	37316	41675	39275	190	12050	5000	28240	50	1	3791811	1519	-0.38	2.38	12	0.05	-105002.00	16806.00	86800	20231228	-53.86	28150	20241127	42.27	40600	-1.35	20250103	38200	4.84	20250102	86000	-53.43	20240109	28150	42.27	20241127	0.65	N	298000	5000	189 억	92690	N	N	0	N	N
121	20250106	090951	57	100.00	KOSPI	화학	N	N	N	N	N	40300	-50	5	-0.12	14046050	351	3.79	40350	40500	39800	52400	28250	40350	40017.24	2.44	118	42116	41232	39716	38832	37316	41675	39275	190	12050	5000	28240	50	1	3791811	1528	-0.38	2.40	12	0.01	-105002.00	16806.00	86800	20231228	-53.57	28150	20241127	43.16	40600	-0.74	20250103	38200	5.50	20250102	86000	-53.14	20240109	28150	43.16	20241127	0.65	N	298000	5000	189 억	92690	N	N	0	N	N
122	20250103	160946	57	100.00	KOSPI	화학	N	N	N	N	N	40350	1800	2	4.67	365892500	9198	113.84	38600	40600	38200	50100	27000	38550	39779.45	2.48	-1358	40183	39366	38783	37966	37383	39075	37675	190	11550	5000	26980	50	1	3791811	1530	-0.38	2.40	12	0.24	-105002.00	16806.00	86800	20231228	-53.51	28150	20241127	43.34	40600	-0.62	20250103	38200	5.63	20250103	86300	-53.24	20240103	28150	43.34	20241127	0.66	N	298000	5000	189 억	93951	N	N	0	N	N
123	20250103	150948	57	100.00	KOSPI	화학	N	N	N	N	N	40200	1650	2	4.28	343249400	8634	106.86	38600	40600	38200	50100	27000	38550	39755.55	2.48	-1074	40183	39366	38783	37966	37383	39075	37675	190	11550	5000	26980	50	1	3791811	1524	-0.38	2.39	12	0.23	-105002.00	16806.00	86800	20231228	-53.69	28150	20241127	42.81	40600	-0.99	20250103	38200	5.24	20250103	86300	-53.42	20240103	28150	42.81	20241127	0.66	N	298000	5000	189 억	93951	N	N	0	N	N
124	20250103	140949	57	100.00	KOSPI	화학	N	N	N	N	N	39650	1100	2	2.85	311774400	7847	97.12	38600	40600	38200	50100	27000	38550	39731.67	2.48	-707	40183	39366	38783	37966	37383	39075	37675	190	11550	5000	26980	50	1	3791811	1503	-0.38	2.36	12	0.21	-105002.00	16806.00	86800	20231228	-54.32	28150	20241127	40.85	40600	-2.34	20250103	38200	3.80	20250103	86300	-54.06	20240103	28150	40.85	20241127	0.66	N	298000	5000	189 억	93951	N	N	0	N	N
125	20250103	130949	57	100.00	KOSPI	화학	N	N	N	N	N	39600	1050	2	2.72	258263600	6504	80.50	38600	40600	38200	50100	27000	38550	39708.43	2.48	-242	40183	39366	38783	37966	37383	39075	37675	190	11550	5000	26980	50	1	3791811	1502	-0.38	2.36	12	0.17	-105002.00	16806.00	86800	20231228	-54.38	28150	20241127	40.67	40600	-2.46	20250103	38200	3.66	20250103	86300	-54.11	20240103	28150	40.67	20241127	0.66	N	298000	5000	189 억	93951	N	N	0	N	N
126	20250103	120948	57	100.00	KOSPI	화학	N	N	N	N	N	40050	1500	2	3.89	240727950	6064	75.05	38600	40600	38200	50100	27000	38550	39697.88	2.48	-120	40183	39366	38783	37966	37383	39075	37675	190	11550	5000	26980	50	1	3791811	1519	-0.38	2.38	12	0.16	-105002.00	16806.00	86800	20231228	-53.86	28150	20241127	42.27	40600	-1.35	20250103	38200	4.84	20250103	86300	-53.59	20240103	28150	42.27	20241127	0.66	N	298000	5000	189 억	93951	N	N	0	N	N
127	20250103	110948	57	100.00	KOSPI	화학	N	N	N	N	N	40000	1450	2	3.76	233716500	5889	72.88	38600	40600	38200	50100	27000	38550	39686.96	2.48	-6	40183	39366	38783	37966	37383	39075	37675	190	11550	5000	26980	50	1	3791811	1517	-0.38	2.38	12	0.16	-105002.00	16806.00	86800	20231228	-53.92	28150	20241127	42.10	40600	-1.48	20250103	38200	4.71	20250103	86300	-53.65	20240103	28150	42.10	20241127	0.66	N	298000	5000	189 억	93951	N	N	0	N	N
128	20250103	100946	57	100.00	KOSPI	화학	N	N	N	N	N	39700	1150	2	2.98	190406200	4798	59.38	38600	40600	38200	50100	27000	38550	39684.49	2.48	-165	40183	39366	38783	37966	37383	39075	37675	190	11550	5000	26980	50	1	3791811	1505	-0.38	2.36	12	0.13	-105002.00	16806.00	86800	20231228	-54.26	28150	20241127	41.03	40600	-2.22	20250103	38200	3.93	20250103	86300	-54.00	20240103	28150	41.03	20241127	0.66	N	298000	5000	189 억	93951	N	N	0	N	N
129	20250103	090949	57	100.00	KOSPI	화학	N	N	N	N	N	39100	550	2	1.43	45368050	1166	14.43	38600	39700	38200	50100	27000	38550	38909.13	2.48	204	40183	39366	38783	37966	37383	39075	37675	190	11550	5000	26980	50	1	3791811	1483	-0.37	2.33	12	0.03	-105002.00	16806.00	86800	20231228	-54.95	28150	20241127	38.90	39700	-1.51	20250103	38200	2.36	20250103	86300	-54.69	20240103	28150	38.90	20241127	0.66	N	298000	5000	189 억	93951	N	N	0	N	N
130	20250102	160938	57	100.00	KOSPI	화학	N	N	N	N	N	38550	-1050	5	-2.65	310419800	8005	96.23	38850	39600	38200	51400	27750	39600	38778.09	2.47	154	41466	40532	39766	38832	38066	41000	39300	190	11800	5000	27720	50	1	3791811	1462	-0.37	2.29	12	0.21	-105002.00	16806.00	87000	20231221	-55.69	28150	20241127	36.94	39600	-2.65	20250102	38200	0.92	20250102	86500	-55.43	20240102	28150	36.94	20241127	0.68	N	298000	5000	189 억	93765	N	N	0	N	N
131	20250102	150939	57	100.00	KOSPI	화학	N	N	N	N	N	38700	-900	5	-2.27	293518750	7567	90.96	38850	39600	38200	51400	27750	39600	38789.10	2.47	229	41466	40532	39766	38832	38066	41000	39300	190	11800	5000	27720	50	1	3791811	1467	-0.37	2.30	12	0.20	-105002.00	16806.00	87000	20231221	-55.52	28150	20241127	37.48	39600	-2.27	20250102	38200	1.31	20250102	86500	-55.26	20240102	28150	37.48	20241127	0.68	N	298000	5000	189 억	93765	N	N	0	N	N
132	20250102	140936	57	100.00	KOSPI	화학	N	N	N	N	N	38450	-1150	5	-2.90	260238950	6706	80.61	38850	39600	38200	51400	27750	39600	38806.65	2.47	-211	41466	40532	39766	38832	38066	41000	39300	190	11800	5000	27720	50	1	3791811	1458	-0.37	2.29	12	0.18	-105002.00	16806.00	87000	20231221	-55.80	28150	20241127	36.59	39600	-2.90	20250102	38200	0.65	20250102	86500	-55.55	20240102	28150	36.59	20241127	0.68	N	298000	5000	189 억	93765	N	N	0	N	N
133	20250102	130940	57	100.00	KOSPI	화학	N	N	N	N	N	38650	-950	5	-2.40	235282200	6058	72.82	38850	39600	38200	51400	27750	39600	38838.01	2.47	-211	41466	40532	39766	38832	38066	41000	39300	190	11800	5000	27720	50	1	3791811	1466	-0.37	2.30	12	0.16	-105002.00	16806.00	87000	20231221	-55.57	28150	20241127	37.30	39600	-2.40	20250102	38200	1.18	20250102	86500	-55.32	20240102	28150	37.30	20241127	0.68	N	298000	5000	189 억	93765	N	N	0	N	N
134	20250102	120937	57	100.00	KOSPI	화학	N	N	N	N	N	38900	-700	5	-1.77	198352100	5101	61.32	38850	39600	38200	51400	27750	39600	38884.66	2.47	-3	41466	40532	39766	38832	38066	41000	39300	190	11800	5000	27720	50	1	3791811	1475	-0.37	2.31	12	0.13	-105002.00	16806.00	87000	20231221	-55.29	28150	20241127	38.19	39600	-1.77	20250102	38200	1.83	20250102	86500	-55.03	20240102	28150	38.19	20241127	0.68	N	298000	5000	189 억	93765	N	N	0	N	N
135	20250102	110929	57	100.00	KOSPI	화학	N	N	N	N	N	38950	-650	5	-1.64	116305300	2989	35.93	38850	39600	38200	51400	27750	39600	38910.65	2.47	-783	41466	40532	39766	38832	38066	41000	39300	190	11800	5000	27720	50	1	3791811	1477	-0.37	2.32	12	0.08	-105002.00	16806.00	87000	20231221	-55.23	28150	20241127	38.37	39600	-1.64	20250102	38200	1.96	20250102	86500	-54.97	20240102	28150	38.37	20241127	0.68	N	298000	5000	189 억	93765	N	N	0	N	N
136	20250102	100935	57	100.00	KOSPI	화학	N	N	N	N	N	38650	-950	5	-2.40	37240950	959	11.53	38850	39000	38600	51400	27750	39600	38831.50	2.47	-467	41466	40532	39766	38832	38066	41000	39300	190	11800	5000	27720	50	1	3791811	1466	-0.37	2.30	12	0.03	-105002.00	16806.00	87000	20231221	-55.57	28150	20241127	37.30	39000	-0.90	20250102	38600	0.13	20250102	86500	-55.32	20240102	28150	37.30	20241127	0.68	N	298000	5000	189 억	93765	N	N	0	N	N
137	20250102	090926	57	100.00	KOSPI	화학	N	N	N	N	N	39600	0	3	0.00	0	0	0.00	0	0	0	51400	27750	39600	0.00	2.47	0	41466	40532	39766	38832	38066	41000	39300	190	11800	5000	27720	50	1	3791811	1502	-0.38	2.36	12	0.00	-105002.00	16806.00	87000	20231221	-54.48	28150	20241127	40.67	0	0.00	0	0	0.00	0	86500	-54.22	20240102	28150	40.67	20241127	0.68	N	298000	5000	189 억	93765	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History