KissMeData/017860/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31350	0	3	0.00	11740895300	372260	75.30	31350	31950	31100	40750	21950	31350	31540.39	0.63	8415	32983	32166	31683	30866	30383	31925	30625	88	9400	500	21940	50	1	17584212	5513	11.82	1.99	12	2.12	2653.00	15773.00	84866	20240119	-63.06	21374	20241025	46.67	37050	-15.38	20250106	28700	9.23	20250102	232500	-86.52	20240124	28550	9.81	20241227	6.22	N	017860	500	87 억	110019	N	N	33	N	N
3	20250124	150331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31400	50	2	0.16	10652131650	337574	68.28	31350	31950	31100	40750	21950	31350	31555.08	0.63	16072	32983	32166	31683	30866	30383	31925	30625	88	9400	500	21940	50	1	17584212	5521	11.84	1.99	12	1.92	2653.00	15773.00	84866	20240119	-63.00	21374	20241025	46.91	37050	-15.25	20250106	28700	9.41	20250102	232500	-86.49	20240124	28550	9.98	20241227	6.22	N	017860	500	87 억	110019	N	N	18	N	N
4	20250124	140331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31750	400	2	1.28	8686495150	275239	55.67	31350	31950	31100	40750	21950	31350	31559.99	0.63	12217	32983	32166	31683	30866	30383	31925	30625	88	9400	500	21940	50	1	17584212	5583	11.97	2.01	12	1.57	2653.00	15773.00	84866	20240119	-62.59	21374	20241025	48.54	37050	-14.30	20250106	28700	10.63	20250102	232500	-86.34	20240124	28550	11.21	20241227	6.22	N	017860	500	87 억	110019	N	N	18	N	N
5	20250124	130333	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31600	250	2	0.80	8022396000	254247	51.43	31350	31950	31100	40750	21950	31350	31553.72	0.63	9284	32983	32166	31683	30866	30383	31925	30625	88	9400	500	21940	50	1	17584212	5557	11.91	2.00	12	1.45	2653.00	15773.00	84866	20240119	-62.76	21374	20241025	47.84	37050	-14.71	20250106	28700	10.10	20250102	232500	-86.41	20240124	28550	10.68	20241227	6.22	N	017860	500	87 억	110019	N	N	18	N	N
6	20250124	120331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31850	500	2	1.59	7064577850	224045	45.32	31350	31950	31100	40750	21950	31350	31532.13	0.63	6878	32983	32166	31683	30866	30383	31925	30625	88	9400	500	21940	50	1	17584212	5601	12.01	2.02	12	1.27	2653.00	15773.00	84866	20240119	-62.47	21374	20241025	49.01	37050	-14.04	20250106	28700	10.98	20250102	232500	-86.30	20240124	28550	11.56	20241227	6.22	N	017860	500	87 억	110019	N	N	18	N	N
7	20250124	110332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31600	250	2	0.80	5388754800	171358	34.66	31350	31750	31100	40750	21950	31350	31447.47	0.63	-688	32983	32166	31683	30866	30383	31925	30625	88	9400	500	21940	50	1	17584212	5557	11.91	2.00	12	0.97	2653.00	15773.00	84866	20240119	-62.76	21374	20241025	47.84	37050	-14.71	20250106	28700	10.10	20250102	232500	-86.41	20240124	28550	10.68	20241227	6.22	N	017860	500	87 억	110019	N	N	18	N	N
8	20250124	100330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31550	200	2	0.64	3823117250	121691	24.61	31350	31750	31100	40750	21950	31350	31416.72	0.63	-11163	32983	32166	31683	30866	30383	31925	30625	88	9400	500	21940	50	1	17584212	5548	11.89	2.00	12	0.69	2653.00	15773.00	84866	20240119	-62.82	21374	20241025	47.61	37050	-14.84	20250106	28700	9.93	20250102	232500	-86.43	20240124	28550	10.51	20241227	6.22	N	017860	500	87 억	110019	N	N	18	N	N
9	20250124	090332	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31450	100	2	0.32	760009150	24121	4.88	31350	31750	31350	40750	21950	31350	31509.61	0.63	2651	32983	32166	31683	30866	30383	31925	30625	88	9400	500	21940	50	1	17584212	5530	11.85	1.99	12	0.14	2653.00	15773.00	84866	20240119	-62.94	21374	20241025	47.14	37050	-15.11	20250106	28700	9.58	20250102	232500	-86.47	20240124	28550	10.16	20241227	6.22	N	017860	500	87 억	110019	N	N	18	N	N
10	20250123	160331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31350	-1150	5	-3.54	15124176950	478690	84.40	32400	32500	31200	42250	22750	32500	31594.46	0.67	-7459	33633	33066	32633	32066	31633	32850	31850	88	9750	500	22750	50	1	17584212	5513	11.82	1.99	12	2.72	2653.00	15773.00	84866	20240119	-63.06	21374	20241025	46.67	37050	-15.38	20250106	28700	9.23	20250102	232500	-86.52	20240124	28550	9.81	20241227	6.04	N	017860	500	87 억	117393	N	N	18	N	N
11	20250123	150329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31400	-1100	5	-3.38	13579297650	429334	75.70	32400	32500	31300	42250	22750	32500	31628.01	0.67	-14009	33633	33066	32633	32066	31633	32850	31850	88	9750	500	22750	50	1	17584212	5521	11.84	1.99	12	2.44	2653.00	15773.00	84866	20240119	-63.00	21374	20241025	46.91	37050	-15.25	20250106	28700	9.41	20250102	232500	-86.49	20240124	28550	9.98	20241227	6.04	N	017860	500	87 억	117393	N	N	51	N	N
12	20250123	140331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31500	-1000	5	-3.08	11648897950	367875	64.86	32400	32500	31400	42250	22750	32500	31664.55	0.67	-8730	33633	33066	32633	32066	31633	32850	31850	88	9750	500	22750	50	1	17584212	5539	11.87	2.00	12	2.09	2653.00	15773.00	84866	20240119	-62.88	21374	20241025	47.38	37050	-14.98	20250106	28700	9.76	20250102	232500	-86.45	20240124	28550	10.33	20241227	6.04	N	017860	500	87 억	117393	N	N	51	N	N
13	20250123	130329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31700	-800	5	-2.46	10479940950	330851	58.33	32400	32500	31400	42250	22750	32500	31674.81	0.67	307	33633	33066	32633	32066	31633	32850	31850	88	9750	500	22750	50	1	17584212	5574	11.95	2.01	12	1.88	2653.00	15773.00	84866	20240119	-62.65	21374	20241025	48.31	37050	-14.44	20250106	28700	10.45	20250102	232500	-86.37	20240124	28550	11.03	20241227	6.04	N	017860	500	87 억	117393	N	N	51	N	N
14	20250123	120330	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31600	-900	5	-2.77	9852458800	310964	54.83	32400	32500	31400	42250	22750	32500	31682.65	0.67	1483	33633	33066	32633	32066	31633	32850	31850	88	9750	500	22750	50	1	17584212	5557	11.91	2.00	12	1.77	2653.00	15773.00	84866	20240119	-62.76	21374	20241025	47.84	37050	-14.71	20250106	28700	10.10	20250102	232500	-86.41	20240124	28550	10.68	20241227	6.04	N	017860	500	87 억	117393	N	N	51	N	N
15	20250123	110331	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31750	-750	5	-2.31	8821600900	278291	49.07	32400	32500	31400	42250	22750	32500	31698.15	0.67	3192	33633	33066	32633	32066	31633	32850	31850	88	9750	500	22750	50	1	17584212	5583	11.97	2.01	12	1.58	2653.00	15773.00	84866	20240119	-62.59	21374	20241025	48.54	37050	-14.30	20250106	28700	10.63	20250102	232500	-86.34	20240124	28550	11.21	20241227	6.04	N	017860	500	87 억	117393	N	N	51	N	N
16	20250123	100329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31650	-850	5	-2.62	7076277950	222966	39.31	32400	32500	31400	42250	22750	32500	31735.78	0.67	-681	33633	33066	32633	32066	31633	32850	31850	88	9750	500	22750	50	1	17584212	5565	11.93	2.01	12	1.27	2653.00	15773.00	84866	20240119	-62.71	21374	20241025	48.08	37050	-14.57	20250106	28700	10.28	20250102	232500	-86.39	20240124	28550	10.86	20241227	6.04	N	017860	500	87 억	117393	N	N	51	N	N
17	20250123	090329	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31950	-550	5	-1.69	1113313950	34577	6.10	32400	32500	31850	42250	22750	32500	32194.90	0.67	-10617	33633	33066	32633	32066	31633	32850	31850	88	9750	500	22750	50	1	17584212	5618	12.04	2.03	12	0.20	2653.00	15773.00	84866	20240119	-62.35	21374	20241025	49.48	37050	-13.77	20250106	28700	11.32	20250102	232500	-86.26	20240124	28550	11.91	20241227	6.04	N	017860	500	87 억	117393	N	N	51	N	N
18	20250122	160328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32500	-600	5	-1.81	17862004100	546339	56.96	32650	33200	32200	43000	23200	33100	32694.66	0.41	45609	36233	34666	33433	31866	30633	34050	31250	88	9900	500	23170	50	1	17584212	5715	12.25	2.06	12	3.11	2653.00	15773.00	84866	20240119	-61.70	21374	20241025	52.05	37050	-12.28	20250106	28700	13.24	20250102	234500	-86.14	20240122	28550	13.84	20241227	6.03	N	017860	500	87 억	71284	N	N	51	N	N
19	20250122	150328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32500	-600	5	-1.81	16037387250	490206	51.11	32650	33200	32200	43000	23200	33100	32715.60	0.41	27968	36233	34666	33433	31866	30633	34050	31250	88	9900	500	23170	50	1	17584212	5715	12.25	2.06	12	2.79	2653.00	15773.00	84866	20240119	-61.70	21374	20241025	52.05	37050	-12.28	20250106	28700	13.24	20250102	234500	-86.14	20240122	28550	13.84	20241227	6.03	N	017860	500	87 억	71284	N	N	16	N	N
20	20250122	140327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32600	-500	5	-1.51	14128995250	431625	45.00	32650	33200	32200	43000	23200	33100	32734.41	0.41	36703	36233	34666	33433	31866	30633	34050	31250	88	9900	500	23170	50	1	17584212	5732	12.29	2.07	12	2.45	2653.00	15773.00	84866	20240119	-61.59	21374	20241025	52.52	37050	-12.01	20250106	28700	13.59	20250102	234500	-86.10	20240122	28550	14.19	20241227	6.03	N	017860	500	87 억	71284	N	N	16	N	N
21	20250122	130328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32700	-400	5	-1.21	12228542500	373396	38.93	32650	33200	32200	43000	23200	33100	32749.51	0.41	36574	36233	34666	33433	31866	30633	34050	31250	88	9900	500	23170	50	1	17584212	5750	12.33	2.07	12	2.12	2653.00	15773.00	84866	20240119	-61.47	21374	20241025	52.99	37050	-11.74	20250106	28700	13.94	20250102	234500	-86.06	20240122	28550	14.54	20241227	6.03	N	017860	500	87 억	71284	N	N	16	N	N
22	20250122	120327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32850	-250	5	-0.76	10631548200	324621	33.84	32650	33200	32200	43000	23200	33100	32750.63	0.41	33202	36233	34666	33433	31866	30633	34050	31250	88	9900	500	23170	50	1	17584212	5776	12.38	2.08	12	1.85	2653.00	15773.00	84866	20240119	-61.29	21374	20241025	53.69	37050	-11.34	20250106	28700	14.46	20250102	234500	-85.99	20240122	28550	15.06	20241227	6.03	N	017860	500	87 억	71284	N	N	16	N	N
23	20250122	110328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32950	-150	5	-0.45	9327935550	284960	29.71	32650	33200	32200	43000	23200	33100	32734.17	0.41	34430	36233	34666	33433	31866	30633	34050	31250	88	9900	500	23170	50	1	17584212	5794	12.42	2.09	12	1.62	2653.00	15773.00	84866	20240119	-61.17	21374	20241025	54.16	37050	-11.07	20250106	28700	14.81	20250102	234500	-85.95	20240122	28550	15.41	20241227	6.03	N	017860	500	87 억	71284	N	N	16	N	N
24	20250122	100328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32850	-250	5	-0.76	7394090200	226322	23.59	32650	33200	32200	43000	23200	33100	32670.64	0.41	41923	36233	34666	33433	31866	30633	34050	31250	88	9900	500	23170	50	1	17584212	5776	12.38	2.08	12	1.29	2653.00	15773.00	84866	20240119	-61.29	21374	20241025	53.69	37050	-11.34	20250106	28700	14.46	20250102	234500	-85.99	20240122	28550	15.06	20241227	6.03	N	017860	500	87 억	71284	N	N	16	N	N
25	20250122	090328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32650	-450	5	-1.36	1085981700	33134	3.45	32650	33050	32600	43000	23200	33100	32775.31	0.41	2487	36233	34666	33433	31866	30633	34050	31250	88	9900	500	23170	50	1	17584212	5741	12.31	2.07	12	0.19	2653.00	15773.00	84866	20240119	-61.53	21374	20241025	52.76	37050	-11.88	20250106	28700	13.76	20250102	234500	-86.08	20240122	28550	14.36	20241227	6.03	N	017860	500	87 억	71284	N	N	16	N	N
26	20250121	160326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33100	-1850	5	-5.29	31262484050	935761	122.94	34800	35000	32200	45400	24500	34950	33408.95	0.62	-35318	36383	35666	34833	34116	33283	36025	34475	88	10450	500	24460	50	1	17584212	5820	12.48	2.10	12	5.32	2653.00	15773.00	84866	20240119	-61.00	21374	20241025	54.86	37050	-10.66	20250106	28700	15.33	20250102	234500	-85.88	20240122	28550	15.94	20241227	5.81	N	017860	500	87 억	108277	N	N	16	N	N
27	20250121	150328	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33300	-1650	5	-4.72	29714447950	889069	116.81	34800	35000	32200	45400	24500	34950	33421.63	0.62	-39781	36383	35666	34833	34116	33283	36025	34475	88	10450	500	24460	50	1	17584212	5856	12.55	2.11	12	5.06	2653.00	15773.00	84866	20240119	-60.76	21374	20241025	55.80	37050	-10.12	20250106	28700	16.03	20250102	234500	-85.80	20240122	28550	16.64	20241227	5.81	N	017860	500	87 억	108277	N	N	33	N	N
28	20250121	140327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33150	-1800	5	-5.15	28249134400	844903	111.01	34800	35000	32200	45400	24500	34950	33434.40	0.62	-40100	36383	35666	34833	34116	33283	36025	34475	88	10450	500	24460	50	1	17584212	5829	12.50	2.10	12	4.80	2653.00	15773.00	84866	20240119	-60.94	21374	20241025	55.09	37050	-10.53	20250106	28700	15.51	20250102	234500	-85.86	20240122	28550	16.11	20241227	5.81	N	017860	500	87 억	108277	N	N	33	N	N
29	20250121	130327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33300	-1650	5	-4.72	26744442800	799558	105.05	34800	35000	32200	45400	24500	34950	33448.65	0.62	-41062	36383	35666	34833	34116	33283	36025	34475	88	10450	500	24460	50	1	17584212	5856	12.55	2.11	12	4.55	2653.00	15773.00	84866	20240119	-60.76	21374	20241025	55.80	37050	-10.12	20250106	28700	16.03	20250102	234500	-85.80	20240122	28550	16.64	20241227	5.81	N	017860	500	87 억	108277	N	N	33	N	N
30	20250121	120318	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33100	-1850	5	-5.29	25167248500	752122	98.82	34800	35000	32200	45400	24500	34950	33461.25	0.62	-37121	36383	35666	34833	34116	33283	36025	34475	88	10450	500	24460	50	1	17584212	5820	12.48	2.10	12	4.28	2653.00	15773.00	84866	20240119	-61.00	21374	20241025	54.86	37050	-10.66	20250106	28700	15.33	20250102	234500	-85.88	20240122	28550	15.94	20241227	5.81	N	017860	500	87 억	108277	N	N	33	N	N
31	20250121	110315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32750	-2200	5	-6.29	22804136100	680407	89.39	34800	35000	32200	45400	24500	34950	33515.00	0.62	-37727	36383	35666	34833	34116	33283	36025	34475	88	10450	500	24460	50	1	17584212	5759	12.34	2.08	12	3.87	2653.00	15773.00	84866	20240119	-61.41	21374	20241025	53.22	37050	-11.61	20250106	28700	14.11	20250102	234500	-86.03	20240122	28550	14.71	20241227	5.81	N	017860	500	87 억	108277	N	N	33	N	N
32	20250121	100311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33300	-1650	5	-4.72	14000064700	411689	54.09	34800	35000	33200	45400	24500	34950	34005.94	0.62	-29598	36383	35666	34833	34116	33283	36025	34475	88	10450	500	24460	50	1	17584212	5856	12.55	2.11	12	2.34	2653.00	15773.00	84866	20240119	-60.76	21374	20241025	55.80	37050	-10.12	20250106	28700	16.03	20250102	234500	-85.80	20240122	28550	16.64	20241227	5.81	N	017860	500	87 억	108277	N	N	33	N	N
33	20250121	090327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	35000	50	2	0.14	1454553000	41954	5.51	34800	35000	34400	45400	24500	34950	34668.82	0.62	-6339	36383	35666	34833	34116	33283	36025	34475	88	10450	500	24460	50	1	17584212	6154	13.19	2.22	12	0.24	2653.00	15773.00	84866	20240119	-58.76	21374	20241025	63.75	37050	-5.53	20250106	28700	21.95	20250102	234500	-85.07	20240122	28550	22.59	20241227	5.81	N	017860	500	87 억	108277	N	N	33	N	N
34	20250120	160325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34950	550	2	1.60	26084745300	748736	88.94	34100	35550	34000	44700	24100	34400	34839.61	0.51	11126	35966	35182	34766	33982	33566	34975	33775	88	10300	500	24080	50	1	17584212	6146	13.17	2.22	12	4.26	2653.00	15773.00	88200	20240111	-60.37	21374	20241025	63.52	37050	-5.67	20250106	28700	21.78	20250102	234500	-85.10	20240122	28550	22.42	20241227	5.68	N	017860	500	87 억	90189	N	N	33	N	N
35	20250120	150327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34550	150	2	0.44	23077802250	662517	78.70	34100	35550	34000	44700	24100	34400	34835.56	0.51	-6	35966	35182	34766	33982	33566	34975	33775	88	10300	500	24080	50	1	17584212	6075	13.02	2.19	12	3.77	2653.00	15773.00	88200	20240111	-60.83	21374	20241025	61.64	37050	-6.75	20250106	28700	20.38	20250102	234500	-85.27	20240122	28550	21.02	20241227	5.68	N	017860	500	87 억	90189	N	N	12	N	N
36	20250120	140326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34600	200	2	0.58	20983240500	601819	71.49	34100	35550	34000	44700	24100	34400	34868.77	0.51	-6951	35966	35182	34766	33982	33566	34975	33775	88	10300	500	24080	50	1	17584212	6084	13.04	2.19	12	3.42	2653.00	15773.00	88200	20240111	-60.77	21374	20241025	61.88	37050	-6.61	20250106	28700	20.56	20250102	234500	-85.25	20240122	28550	21.19	20241227	5.68	N	017860	500	87 억	90189	N	N	12	N	N
37	20250120	130325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34650	250	2	0.73	19991418800	573160	68.08	34100	35550	34000	44700	24100	34400	34881.90	0.51	-4388	35966	35182	34766	33982	33566	34975	33775	88	10300	500	24080	50	1	17584212	6093	13.06	2.20	12	3.26	2653.00	15773.00	88200	20240111	-60.71	21374	20241025	62.11	37050	-6.48	20250106	28700	20.73	20250102	234500	-85.22	20240122	28550	21.37	20241227	5.68	N	017860	500	87 억	90189	N	N	12	N	N
38	20250120	120326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34600	200	2	0.58	18939466350	542840	64.48	34100	35550	34000	44700	24100	34400	34892.39	0.51	-2127	35966	35182	34766	33982	33566	34975	33775	88	10300	500	24080	50	1	17584212	6084	13.04	2.19	12	3.09	2653.00	15773.00	88200	20240111	-60.77	21374	20241025	61.88	37050	-6.61	20250106	28700	20.56	20250102	234500	-85.25	20240122	28550	21.19	20241227	5.68	N	017860	500	87 억	90189	N	N	12	N	N
39	20250120	110326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34650	250	2	0.73	18041812300	516928	61.40	34100	35550	34000	44700	24100	34400	34905.00	0.51	-245	35966	35182	34766	33982	33566	34975	33775	88	10300	500	24080	50	1	17584212	6093	13.06	2.20	12	2.94	2653.00	15773.00	88200	20240111	-60.71	21374	20241025	62.11	37050	-6.48	20250106	28700	20.73	20250102	234500	-85.22	20240122	28550	21.37	20241227	5.68	N	017860	500	87 억	90189	N	N	12	N	N
40	20250120	100326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34850	450	2	1.31	16053297050	459517	54.58	34100	35550	34000	44700	24100	34400	34938.78	0.51	4321	35966	35182	34766	33982	33566	34975	33775	88	10300	500	24080	50	1	17584212	6128	13.14	2.21	12	2.61	2653.00	15773.00	88200	20240111	-60.49	21374	20241025	63.05	37050	-5.94	20250106	28700	21.43	20250102	234500	-85.14	20240122	28550	22.07	20241227	5.68	N	017860	500	87 억	90189	N	N	12	N	N
41	20250120	090327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34350	-50	5	-0.15	1360767300	39842	4.73	34100	34350	34000	44700	24100	34400	34133.42	0.51	2142	35966	35182	34766	33982	33566	34975	33775	88	10300	500	24080	50	1	17584212	6040	12.95	2.18	12	0.23	2653.00	15773.00	88200	20240111	-61.05	21374	20241025	60.71	37050	-7.29	20250106	28700	19.69	20250102	234500	-85.35	20240122	28550	20.32	20241227	5.68	N	017860	500	87 억	90189	N	N	12	N	N
42	20250117	160325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34400	-500	5	-1.43	28611989200	820654	64.64	35150	35550	34350	45350	24450	34900	34866.60	0.64	-22857	36366	35632	34716	33982	33066	36000	34350	88	10450	500	24430	50	1	17584212	6049	12.97	2.18	12	4.67	2653.00	15773.00	92535	20240110	-62.82	21374	20241025	60.94	37050	-7.15	20250106	28700	19.86	20250102	254500	-86.48	20240119	28550	20.49	20241227	5.41	N	017860	500	87 억	112652	N	N	12	N	N
43	20250117	150325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34650	-250	5	-0.72	25704281650	736306	58.00	35150	35550	34350	45350	24450	34900	34909.78	0.64	-25906	36366	35632	34716	33982	33066	36000	34350	88	10450	500	24430	50	1	17584212	6093	13.06	2.20	12	4.19	2653.00	15773.00	92535	20240110	-62.55	21374	20241025	62.11	37050	-6.48	20250106	28700	20.73	20250102	254500	-86.39	20240119	28550	21.37	20241227	5.41	N	017860	500	87 억	112652	N	N	514	N	N
44	20250117	140326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34600	-300	5	-0.86	23945882550	685525	54.00	35150	35550	34350	45350	24450	34900	34930.73	0.64	-22303	36366	35632	34716	33982	33066	36000	34350	88	10450	500	24430	50	1	17584212	6084	13.04	2.19	12	3.90	2653.00	15773.00	92535	20240110	-62.61	21374	20241025	61.88	37050	-6.61	20250106	28700	20.56	20250102	254500	-86.40	20240119	28550	21.19	20241227	5.41	N	017860	500	87 억	112652	N	N	514	N	N
45	20250117	130325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34800	-100	5	-0.29	22398482350	640903	50.48	35150	35550	34350	45350	24450	34900	34948.34	0.64	-18241	36366	35632	34716	33982	33066	36000	34350	88	10450	500	24430	50	1	17584212	6119	13.12	2.21	12	3.64	2653.00	15773.00	92535	20240110	-62.39	21374	20241025	62.81	37050	-6.07	20250106	28700	21.25	20250102	254500	-86.33	20240119	28550	21.89	20241227	5.41	N	017860	500	87 억	112652	N	N	514	N	N
46	20250117	120326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34850	-50	5	-0.14	20967691150	599766	47.24	35150	35550	34350	45350	24450	34900	34959.81	0.64	-12115	36366	35632	34716	33982	33066	36000	34350	88	10450	500	24430	50	1	17584212	6128	13.14	2.21	12	3.41	2653.00	15773.00	92535	20240110	-62.34	21374	20241025	63.05	37050	-5.94	20250106	28700	21.43	20250102	254500	-86.31	20240119	28550	22.07	20241227	5.41	N	017860	500	87 억	112652	N	N	514	N	N
47	20250117	110326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34900	0	3	0.00	19108448750	546199	43.02	35150	35550	34350	45350	24450	34900	34984.44	0.64	-14166	36366	35632	34716	33982	33066	36000	34350	88	10450	500	24430	50	1	17584212	6137	13.15	2.21	12	3.11	2653.00	15773.00	92535	20240110	-62.28	21374	20241025	63.28	37050	-5.80	20250106	28700	21.60	20250102	254500	-86.29	20240119	28550	22.24	20241227	5.41	N	017860	500	87 억	112652	N	N	514	N	N
48	20250117	100327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34950	50	2	0.14	15955027050	455639	35.89	35150	35550	34350	45350	24450	34900	35016.88	0.64	-15160	36366	35632	34716	33982	33066	36000	34350	88	10450	500	24430	50	1	17584212	6146	13.17	2.22	12	2.59	2653.00	15773.00	92535	20240110	-62.23	21374	20241025	63.52	37050	-5.67	20250106	28700	21.78	20250102	254500	-86.27	20240119	28550	22.42	20241227	5.41	N	017860	500	87 억	112652	N	N	514	N	N
49	20250117	090327	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34650	-250	5	-0.72	3570843200	101845	8.02	35150	35350	34650	45350	24450	34900	35061.92	0.64	-27027	36366	35632	34716	33982	33066	36000	34350	88	10450	500	24430	50	1	17584212	6093	13.06	2.20	12	0.58	2653.00	15773.00	92535	20240110	-62.55	21374	20241025	62.11	37050	-6.48	20250106	28700	20.73	20250102	254500	-86.39	20240119	28550	21.37	20241227	5.41	N	017860	500	87 억	112652	N	N	514	N	N
50	20250116	160324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34900	850	2	2.50	42729750400	1237621	22.75	34450	35450	33800	44250	23850	34050	34524.58	0.39	40475	38983	36516	34383	31916	29783	37750	33150	88	10200	500	23830	50	1	17584212	6137	13.15	2.21	12	7.04	2653.00	15773.00	92535	20240110	-62.28	21374	20241025	63.28	37050	-5.80	20250106	28700	21.60	20250102	254500	-86.29	20240119	28550	22.24	20241227	5.55	N	017860	500	87 억	68528	N	N	514	N	N
51	20250116	150311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34500	450	2	1.32	38511434250	1116520	20.52	34450	35450	33800	44250	23850	34050	34492.60	0.39	22274	38983	36516	34383	31916	29783	37750	33150	88	10200	500	23830	50	1	17584212	6067	13.00	2.19	12	6.35	2653.00	15773.00	92535	20240110	-62.72	21374	20241025	61.41	37050	-6.88	20250106	28700	20.21	20250102	254500	-86.44	20240119	28550	20.84	20241227	5.55	N	017860	500	87 억	68528	N	N	34	N	N
52	20250116	140326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33950	-100	5	-0.29	30752386750	892553	16.40	34450	35450	33800	44250	23850	34050	34454.66	0.39	33	38983	36516	34383	31916	29783	37750	33150	88	10200	500	23830	50	1	17584212	5970	12.80	2.15	12	5.08	2653.00	15773.00	92535	20240110	-63.31	21374	20241025	58.84	37050	-8.37	20250106	28700	18.29	20250102	254500	-86.66	20240119	28550	18.91	20241227	5.55	N	017860	500	87 억	68528	N	N	34	N	N
53	20250116	130325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34100	50	2	0.15	28204210150	817619	15.03	34450	35450	33800	44250	23850	34050	34495.84	0.39	-2291	38983	36516	34383	31916	29783	37750	33150	88	10200	500	23830	50	1	17584212	5996	12.85	2.16	12	4.65	2653.00	15773.00	92535	20240110	-63.15	21374	20241025	59.54	37050	-7.96	20250106	28700	18.82	20250102	254500	-86.60	20240119	28550	19.44	20241227	5.55	N	017860	500	87 억	68528	N	N	34	N	N
54	20250116	120326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34500	450	2	1.32	26371059700	764039	14.04	34450	35450	33800	44250	23850	34050	34515.67	0.39	-6114	38983	36516	34383	31916	29783	37750	33150	88	10200	500	23830	50	1	17584212	6067	13.00	2.19	12	4.35	2653.00	15773.00	92535	20240110	-62.72	21374	20241025	61.41	37050	-6.88	20250106	28700	20.21	20250102	254500	-86.44	20240119	28550	20.84	20241227	5.55	N	017860	500	87 억	68528	N	N	34	N	N
55	20250116	110326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34150	100	2	0.29	23899981200	692039	12.72	34450	35450	33800	44250	23850	34050	34535.99	0.39	-8324	38983	36516	34383	31916	29783	37750	33150	88	10200	500	23830	50	1	17584212	6005	12.87	2.17	12	3.94	2653.00	15773.00	92535	20240110	-63.10	21374	20241025	59.77	37050	-7.83	20250106	28700	18.99	20250102	254500	-86.58	20240119	28550	19.61	20241227	5.55	N	017860	500	87 억	68528	N	N	34	N	N
56	20250116	100326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34000	-50	5	-0.15	21598398150	624594	11.48	34450	35450	33800	44250	23850	34050	34580.37	0.39	-9867	38983	36516	34383	31916	29783	37750	33150	88	10200	500	23830	50	1	17584212	5979	12.82	2.16	12	3.55	2653.00	15773.00	92535	20240110	-63.26	21374	20241025	59.07	37050	-8.23	20250106	28700	18.47	20250102	254500	-86.64	20240119	28550	19.09	20241227	5.55	N	017860	500	87 억	68528	N	N	34	N	N
57	20250116	090325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	35350	1300	2	3.82	5689189500	162864	2.99	34450	35400	34350	44250	23850	34050	34935.17	0.39	16373	38983	36516	34383	31916	29783	37750	33150	88	10200	500	23830	50	1	17584212	6216	13.32	2.24	12	0.93	2653.00	15773.00	92535	20240110	-61.80	21374	20241025	65.39	37050	-4.59	20250106	28700	23.17	20250102	254500	-86.11	20240119	28550	23.82	20241227	5.55	N	017860	500	87 억	68528	N	N	34	N	N
58	20250115	160324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34050	2650	2	8.44	189504502050	5408866	796.35	33050	36850	32250	40800	22000	31400	35036.84	0.94	-91451	33133	32266	31533	30666	29933	31900	30300	88	9400	500	21980	50	1	17584212	5987	12.83	2.16	12	30.76	2653.00	15773.00	92535	20240110	-63.20	21374	20241025	59.31	37050	-8.10	20250106	28700	18.64	20250102	254500	-86.62	20240119	28550	19.26	20241227	5.65	N	017860	500	87 억	164871	N	N	34	N	N
59	20250115	150325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34350	2950	2	9.39	185015555550	5277380	776.99	33050	36850	32250	40800	22000	31400	35058.24	0.94	-99997	33133	32266	31533	30666	29933	31900	30300	88	9400	500	21980	50	1	17584212	6040	12.95	2.18	12	30.01	2653.00	15773.00	92535	20240110	-62.88	21374	20241025	60.71	37050	-7.29	20250106	28700	19.69	20250102	254500	-86.50	20240119	28550	20.32	20241227	5.65	N	017860	500	87 억	164871	N	N	82	N	N
60	20250115	140326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34800	3400	2	10.83	176249267950	5023086	739.55	33050	36850	32250	40800	22000	31400	35087.86	0.94	-118761	33133	32266	31533	30666	29933	31900	30300	88	9400	500	21980	50	1	17584212	6119	13.12	2.21	12	28.57	2653.00	15773.00	92535	20240110	-62.39	21374	20241025	62.81	37050	-6.07	20250106	28700	21.25	20250102	254500	-86.33	20240119	28550	21.89	20241227	5.65	N	017860	500	87 억	164871	N	N	82	N	N
61	20250115	130324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34950	3550	2	11.31	152696143850	4357732	641.59	33050	36850	32250	40800	22000	31400	35040.30	0.94	-119397	33133	32266	31533	30666	29933	31900	30300	88	9400	500	21980	50	1	17584212	6146	13.17	2.22	12	24.78	2653.00	15773.00	92535	20240110	-62.23	21374	20241025	63.52	37050	-5.67	20250106	28700	21.78	20250102	254500	-86.27	20240119	28550	22.42	20241227	5.65	N	017860	500	87 억	164871	N	N	82	N	N
62	20250115	120324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34800	3400	2	10.83	145709247500	4157367	612.09	33050	36850	32250	40800	22000	31400	35048.46	0.94	-112365	33133	32266	31533	30666	29933	31900	30300	88	9400	500	21980	50	1	17584212	6119	13.12	2.21	12	23.64	2653.00	15773.00	92535	20240110	-62.39	21374	20241025	62.81	37050	-6.07	20250106	28700	21.25	20250102	254500	-86.33	20240119	28550	21.89	20241227	5.65	N	017860	500	87 억	164871	N	N	82	N	N
63	20250115	110325	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34450	3050	2	9.71	130709799200	3727607	548.82	33050	36850	32250	40800	22000	31400	35065.36	0.94	-98551	33133	32266	31533	30666	29933	31900	30300	88	9400	500	21980	50	1	17584212	6058	12.99	2.18	12	21.20	2653.00	15773.00	92535	20240110	-62.77	21374	20241025	61.18	37050	-7.02	20250106	28700	20.03	20250102	254500	-86.46	20240119	28550	20.67	20241227	5.65	N	017860	500	87 억	164871	N	N	82	N	N
64	20250115	100324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34900	3500	2	11.15	113707885300	3235736	476.40	33050	36850	32250	40800	22000	31400	35141.30	0.94	-112817	33133	32266	31533	30666	29933	31900	30300	88	9400	500	21980	50	1	17584212	6137	13.15	2.21	12	18.40	2653.00	15773.00	92535	20240110	-62.28	21374	20241025	63.28	37050	-5.80	20250106	28700	21.60	20250102	254500	-86.29	20240119	28550	22.24	20241227	5.65	N	017860	500	87 억	164871	N	N	82	N	N
65	20250115	090326	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32700	1300	2	4.14	7314035200	222301	32.73	33050	33250	32450	40800	22000	31400	32901.63	0.94	-64449	33133	32266	31533	30666	29933	31900	30300	88	9400	500	21980	50	1	17584212	5750	12.33	2.07	12	1.26	2653.00	15773.00	92535	20240110	-64.66	21374	20241025	52.99	37050	-11.74	20250106	28700	13.94	20250102	254500	-87.15	20240119	28550	14.54	20241227	5.65	N	017860	500	87 억	164871	N	N	82	N	N
66	20250114	160323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31400	0	3	0.00	18377455200	583881	126.79	31600	32400	30800	40800	22000	31400	31475.24	0.95	-2391	33133	32266	31833	30966	30533	32050	30750	88	9400	500	21980	50	1	17584212	5521	11.84	1.99	12	3.32	2653.00	15773.00	94203	20240105	-66.67	21374	20241025	46.91	37050	-15.25	20250106	28700	9.41	20250102	254500	-87.66	20240119	28550	9.98	20241227	5.65	N	017860	500	87 억	166507	N	N	82	N	N
67	20250114	150324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31600	200	2	0.64	16921712600	537636	116.74	31600	32400	30800	40800	22000	31400	31474.56	0.95	-11225	33133	32266	31833	30966	30533	32050	30750	88	9400	500	21980	50	1	17584212	5557	11.91	2.00	12	3.06	2653.00	15773.00	94203	20240105	-66.46	21374	20241025	47.84	37050	-14.71	20250106	28700	10.10	20250102	254500	-87.58	20240119	28550	10.68	20241227	5.65	N	017860	500	87 억	166507	N	N	89	N	N
68	20250114	140323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31950	550	2	1.75	14502857300	461477	100.21	31600	32400	30800	40800	22000	31400	31427.16	0.95	-13132	33133	32266	31833	30966	30533	32050	30750	88	9400	500	21980	50	1	17584212	5618	12.04	2.03	12	2.62	2653.00	15773.00	94203	20240105	-66.08	21374	20241025	49.48	37050	-13.77	20250106	28700	11.32	20250102	254500	-87.45	20240119	28550	11.91	20241227	5.65	N	017860	500	87 억	166507	N	N	89	N	N
69	20250114	130323	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31250	-150	5	-0.48	11312072200	360773	78.34	31600	32400	30800	40800	22000	31400	31354.85	0.95	1985	33133	32266	31833	30966	30533	32050	30750	88	9400	500	21980	50	1	17584212	5495	11.78	1.98	12	2.05	2653.00	15773.00	94203	20240105	-66.83	21374	20241025	46.21	37050	-15.65	20250106	28700	8.89	20250102	254500	-87.72	20240119	28550	9.46	20241227	5.65	N	017860	500	87 억	166507	N	N	89	N	N
70	20250114	120322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31000	-400	5	-1.27	10380282550	330870	71.85	31600	32400	30800	40800	22000	31400	31372.53	0.95	-3683	33133	32266	31833	30966	30533	32050	30750	88	9400	500	21980	50	1	17584212	5451	11.68	1.97	12	1.88	2653.00	15773.00	94203	20240105	-67.09	21374	20241025	45.04	37050	-16.33	20250106	28700	8.01	20250102	254500	-87.82	20240119	28550	8.58	20241227	5.65	N	017860	500	87 억	166507	N	N	89	N	N
71	20250114	110324	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31050	-350	5	-1.11	9305030650	296190	64.32	31600	32400	30800	40800	22000	31400	31415.85	0.95	-5340	33133	32266	31833	30966	30533	32050	30750	88	9400	500	21980	50	1	17584212	5460	11.70	1.97	12	1.68	2653.00	15773.00	94203	20240105	-67.04	21374	20241025	45.27	37050	-16.19	20250106	28700	8.19	20250102	254500	-87.80	20240119	28550	8.76	20241227	5.65	N	017860	500	87 억	166507	N	N	89	N	N
72	20250114	100322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31150	-250	5	-0.80	7570546500	240276	52.17	31600	32400	30800	40800	22000	31400	31508.59	0.95	-6598	33133	32266	31833	30966	30533	32050	30750	88	9400	500	21980	50	1	17584212	5477	11.74	1.97	12	1.37	2653.00	15773.00	94203	20240105	-66.93	21374	20241025	45.74	37050	-15.92	20250106	28700	8.54	20250102	254500	-87.76	20240119	28550	9.11	20241227	5.65	N	017860	500	87 억	166507	N	N	89	N	N
73	20250114	090322	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31750	350	2	1.11	704236750	22297	4.84	31600	31800	31500	40800	22000	31400	31602.01	0.95	-2382	33133	32266	31833	30966	30533	32050	30750	88	9400	500	21980	50	1	17584212	5583	11.97	2.01	12	0.13	2653.00	15773.00	94203	20240105	-66.30	21374	20241025	48.54	37050	-14.30	20250106	28700	10.63	20250102	254500	-87.52	20240119	28550	11.21	20241227	5.65	N	017860	500	87 억	166507	N	N	89	N	N
74	20250113	160320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31400	-950	5	-2.94	14022537400	440474	84.03	31800	32700	31400	42050	22650	32350	31836.31	0.83	20352	33883	33116	32683	31916	31483	32900	31700	88	9700	500	22640	50	1	17584212	5521	11.84	1.99	12	2.50	2653.00	15773.00	100205	20240104	-68.66	21374	20241025	46.91	37050	-15.25	20250106	28700	9.41	20250102	254500	-87.66	20240119	28550	9.98	20241227	5.44	N	017860	500	87 억	145647	N	N	89	N	N
75	20250113	150321	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31550	-800	5	-2.47	12752622400	400100	76.33	31800	32700	31400	42050	22650	32350	31873.58	0.83	4771	33883	33116	32683	31916	31483	32900	31700	88	9700	500	22640	50	1	17584212	5548	11.89	2.00	12	2.28	2653.00	15773.00	100205	20240104	-68.51	21374	20241025	47.61	37050	-14.84	20250106	28700	9.93	20250102	254500	-87.60	20240119	28550	10.51	20241227	5.44	N	017860	500	87 억	145647	N	N	645	N	N
76	20250113	140317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31600	-750	5	-2.32	10814342350	338586	64.59	31800	32700	31500	42050	22650	32350	31939.71	0.83	1189	33883	33116	32683	31916	31483	32900	31700	88	9700	500	22640	50	1	17584212	5557	11.91	2.00	12	1.93	2653.00	15773.00	100205	20240104	-68.46	21374	20241025	47.84	37050	-14.71	20250106	28700	10.10	20250102	254500	-87.58	20240119	28550	10.68	20241227	5.44	N	017860	500	87 억	145647	N	N	645	N	N
77	20250113	130315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31650	-700	5	-2.16	9653325550	301893	57.59	31800	32700	31500	42050	22650	32350	31975.97	0.83	-3166	33883	33116	32683	31916	31483	32900	31700	88	9700	500	22640	50	1	17584212	5565	11.93	2.01	12	1.72	2653.00	15773.00	100205	20240104	-68.41	21374	20241025	48.08	37050	-14.57	20250106	28700	10.28	20250102	254500	-87.56	20240119	28550	10.86	20241227	5.44	N	017860	500	87 억	145647	N	N	645	N	N
78	20250113	120316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31800	-550	5	-1.70	7541627900	235231	44.88	31800	32700	31750	42050	22650	32350	32060.51	0.83	-10275	33883	33116	32683	31916	31483	32900	31700	88	9700	500	22640	50	1	17584212	5592	11.99	2.02	12	1.34	2653.00	15773.00	100205	20240104	-68.27	21374	20241025	48.78	37050	-14.17	20250106	28700	10.80	20250102	254500	-87.50	20240119	28550	11.38	20241227	5.44	N	017860	500	87 억	145647	N	N	645	N	N
79	20250113	110317	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31900	-450	5	-1.39	6508889100	202818	38.69	31800	32700	31750	42050	22650	32350	32092.26	0.83	-9702	33883	33116	32683	31916	31483	32900	31700	88	9700	500	22640	50	1	17584212	5609	12.02	2.02	12	1.15	2653.00	15773.00	100205	20240104	-68.17	21374	20241025	49.25	37050	-13.90	20250106	28700	11.15	20250102	254500	-87.47	20240119	28550	11.73	20241227	5.44	N	017860	500	87 억	145647	N	N	645	N	N
80	20250113	100316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32150	-200	5	-0.62	5255586800	163622	31.21	31800	32700	31750	42050	22650	32350	32120.28	0.83	-9294	33883	33116	32683	31916	31483	32900	31700	88	9700	500	22640	50	1	17584212	5653	12.12	2.04	12	0.93	2653.00	15773.00	100205	20240104	-67.92	21374	20241025	50.42	37050	-13.23	20250106	28700	12.02	20250102	254500	-87.37	20240119	28550	12.61	20241227	5.44	N	017860	500	87 억	145647	N	N	645	N	N
81	20250113	090320	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31950	-400	5	-1.24	982131750	30834	5.88	31800	32150	31750	42050	22650	32350	31852.10	0.83	11298	33883	33116	32683	31916	31483	32900	31700	88	9700	500	22640	50	1	17584212	5618	12.04	2.03	12	0.18	2653.00	15773.00	100205	20240104	-68.12	21374	20241025	49.48	37050	-13.77	20250106	28700	11.32	20250102	254500	-87.45	20240119	28550	11.91	20241227	5.44	N	017860	500	87 억	145647	N	N	645	N	N
82	20250110	160316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32350	-1100	5	-3.29	16646721900	510077	61.36	33400	33450	32250	43450	23450	33450	32636.51	0.71	20979	35416	34432	33616	32632	31816	34025	32225	88	10000	500	23410	50	1	17584212	5688	12.19	2.05	12	2.90	2653.00	15773.00	101039	20240103	-67.98	21374	20241025	51.35	37050	-12.69	20250106	28700	12.72	20250102	277500	-88.34	20240110	28550	13.31	20241227	5.25	N	017860	500	87 억	124192	N	N	645	N	N
83	20250110	150316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32450	-1000	5	-2.99	14853657250	454732	54.70	33400	33450	32250	43450	23450	33450	32664.15	0.71	10571	35416	34432	33616	32632	31816	34025	32225	88	10000	500	23410	50	1	17584212	5706	12.23	2.06	12	2.59	2653.00	15773.00	101039	20240103	-67.88	21374	20241025	51.82	37050	-12.42	20250106	28700	13.07	20250102	277500	-88.31	20240110	28550	13.66	20241227	5.25	N	017860	500	87 억	124192	N	N	18	N	N
84	20250110	140316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32600	-850	5	-2.54	13102947100	400962	48.23	33400	33450	32250	43450	23450	33450	32678.23	0.71	9300	35416	34432	33616	32632	31816	34025	32225	88	10000	500	23410	50	1	17584212	5732	12.29	2.07	12	2.28	2653.00	15773.00	101039	20240103	-67.74	21374	20241025	52.52	37050	-12.01	20250106	28700	13.59	20250102	277500	-88.25	20240110	28550	14.19	20241227	5.25	N	017860	500	87 억	124192	N	N	18	N	N
85	20250110	130316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32550	-900	5	-2.69	11376994450	347840	41.84	33400	33450	32250	43450	23450	33450	32706.94	0.71	-5500	35416	34432	33616	32632	31816	34025	32225	88	10000	500	23410	50	1	17584212	5724	12.27	2.06	12	1.98	2653.00	15773.00	101039	20240103	-67.78	21374	20241025	52.29	37050	-12.15	20250106	28700	13.41	20250102	277500	-88.27	20240110	28550	14.01	20241227	5.25	N	017860	500	87 억	124192	N	N	18	N	N
86	20250110	120315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32350	-1100	5	-3.29	10243928500	313024	37.65	33400	33450	32250	43450	23450	33450	32725.04	0.71	-11880	35416	34432	33616	32632	31816	34025	32225	88	10000	500	23410	50	1	17584212	5688	12.19	2.05	12	1.78	2653.00	15773.00	101039	20240103	-67.98	21374	20241025	51.35	37050	-12.69	20250106	28700	12.72	20250102	277500	-88.34	20240110	28550	13.31	20241227	5.25	N	017860	500	87 억	124192	N	N	18	N	N
87	20250110	110315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32300	-1150	5	-3.44	8878421850	270931	32.59	33400	33450	32250	43450	23450	33450	32769.33	0.71	-11155	35416	34432	33616	32632	31816	34025	32225	88	10000	500	23410	50	1	17584212	5680	12.17	2.05	12	1.54	2653.00	15773.00	101039	20240103	-68.03	21374	20241025	51.12	37050	-12.82	20250106	28700	12.54	20250102	277500	-88.36	20240110	28550	13.13	20241227	5.25	N	017860	500	87 억	124192	N	N	18	N	N
88	20250110	100315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32600	-850	5	-2.54	6297597300	191524	23.04	33400	33450	32500	43450	23450	33450	32880.66	0.71	-7154	35416	34432	33616	32632	31816	34025	32225	88	10000	500	23410	50	1	17584212	5732	12.29	2.07	12	1.09	2653.00	15773.00	101039	20240103	-67.74	21374	20241025	52.52	37050	-12.01	20250106	28700	13.59	20250102	277500	-88.25	20240110	28550	14.19	20241227	5.25	N	017860	500	87 억	124192	N	N	18	N	N
89	20250110	090316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33050	-400	5	-1.20	1136347050	34188	4.11	33400	33450	33050	43450	23450	33450	33236.41	0.71	-6712	35416	34432	33616	32632	31816	34025	32225	88	10000	500	23410	50	1	17584212	5812	12.46	2.10	12	0.19	2653.00	15773.00	101039	20240103	-67.29	21374	20241025	54.63	37050	-10.80	20250106	28700	15.16	20250102	277500	-88.09	20240110	28550	15.76	20241227	5.25	N	017860	500	87 억	124192	N	N	18	N	N
90	20250109	160314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33450	-1000	5	-2.90	27355942150	819614	43.21	34350	34600	32800	44750	24150	34450	33375.18	0.61	15751	37250	35850	34800	33400	32350	35675	33225	88	10300	500	24110	50	1	17584212	5882	12.61	2.12	12	4.66	2653.00	15773.00	101039	20240103	-66.89	21374	20241025	56.50	37050	-9.72	20250106	28700	16.55	20250102	277500	-87.95	20240110	28550	17.16	20241227	5.17	N	017860	500	87 억	108101	N	N	18	N	N
91	20250109	150316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33250	-1200	5	-3.48	24452545650	732865	38.64	34350	34600	32800	44750	24150	34450	33364.26	0.61	456	37250	35850	34800	33400	32350	35675	33225	88	10300	500	24110	50	1	17584212	5847	12.53	2.11	12	4.17	2653.00	15773.00	101039	20240103	-67.09	21374	20241025	55.56	37050	-10.26	20250106	28700	15.85	20250102	277500	-88.02	20240110	28550	16.46	20241227	5.17	N	017860	500	87 억	108101	N	N	8	N	N
92	20250109	140315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33100	-1350	5	-3.92	22384494650	670482	35.35	34350	34600	32800	44750	24150	34450	33384.14	0.61	-26573	37250	35850	34800	33400	32350	35675	33225	88	10300	500	24110	50	1	17584212	5820	12.48	2.10	12	3.81	2653.00	15773.00	101039	20240103	-67.24	21374	20241025	54.86	37050	-10.66	20250106	28700	15.33	20250102	277500	-88.07	20240110	28550	15.94	20241227	5.17	N	017860	500	87 억	108101	N	N	8	N	N
93	20250109	130315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33200	-1250	5	-3.63	20931262050	626571	33.04	34350	34600	32800	44750	24150	34450	33404.44	0.61	-23338	37250	35850	34800	33400	32350	35675	33225	88	10300	500	24110	50	1	17584212	5838	12.51	2.10	12	3.56	2653.00	15773.00	101039	20240103	-67.14	21374	20241025	55.33	37050	-10.39	20250106	28700	15.68	20250102	277500	-88.04	20240110	28550	16.29	20241227	5.17	N	017860	500	87 억	108101	N	N	8	N	N
94	20250109	120315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33000	-1450	5	-4.21	19036570000	569437	30.02	34350	34600	32800	44750	24150	34450	33428.78	0.61	-8631	37250	35850	34800	33400	32350	35675	33225	88	10300	500	24110	50	1	17584212	5803	12.44	2.09	12	3.24	2653.00	15773.00	101039	20240103	-67.34	21374	20241025	54.39	37050	-10.93	20250106	28700	14.98	20250102	277500	-88.11	20240110	28550	15.59	20241227	5.17	N	017860	500	87 억	108101	N	N	8	N	N
95	20250109	110315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33250	-1200	5	-3.48	13588351150	404309	21.32	34350	34600	33050	44750	24150	34450	33606.81	0.61	-13507	37250	35850	34800	33400	32350	35675	33225	88	10300	500	24110	50	1	17584212	5847	12.53	2.11	12	2.30	2653.00	15773.00	101039	20240103	-67.09	21374	20241025	55.56	37050	-10.26	20250106	28700	15.85	20250102	277500	-88.02	20240110	28550	16.46	20241227	5.17	N	017860	500	87 억	108101	N	N	8	N	N
96	20250109	100314	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33300	-1150	5	-3.34	9757865600	288967	15.24	34350	34600	33200	44750	24150	34450	33765.81	0.61	-13232	37250	35850	34800	33400	32350	35675	33225	88	10300	500	24110	50	1	17584212	5856	12.55	2.11	12	1.64	2653.00	15773.00	101039	20240103	-67.04	21374	20241025	55.80	37050	-10.12	20250106	28700	16.03	20250102	277500	-88.00	20240110	28550	16.64	20241227	5.17	N	017860	500	87 억	108101	N	N	8	N	N
97	20250109	090316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34350	-100	5	-0.29	1290634600	37500	1.98	34350	34600	34200	44750	24150	34450	34416.05	0.61	-3729	37250	35850	34800	33400	32350	35675	33225	88	10300	500	24110	50	1	17584212	6040	12.95	2.18	12	0.21	2653.00	15773.00	101039	20240103	-66.00	21374	20241025	60.71	37050	-7.29	20250106	28700	19.69	20250102	277500	-87.62	20240110	28550	20.32	20241227	5.17	N	017860	500	87 억	108101	N	N	8	N	N
98	20250108	160311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34450	600	2	1.77	65648931300	1874424	197.65	34450	36200	33750	44000	23700	33850	35026.16	1.24	-109859	36450	35150	34400	33100	32350	34775	32725	88	10150	500	23690	50	1	17584212	6058	12.99	2.18	12	10.66	2653.00	15773.00	101039	20240103	-65.90	21374	20241025	61.18	37050	-7.02	20250106	28700	20.03	20250102	277500	-87.59	20240110	28550	20.67	20241227	4.86	N	017860	500	87 억	218137	N	N	8	N	N
99	20250108	150313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34350	500	2	1.48	63193995550	1803210	190.15	34450	36200	33750	44000	23700	33850	35046.90	1.24	-106323	36450	35150	34400	33100	32350	34775	32725	88	10150	500	23690	50	1	17584212	6040	12.95	2.18	12	10.25	2653.00	15773.00	101039	20240103	-66.00	21374	20241025	60.71	37050	-7.29	20250106	28700	19.69	20250102	277500	-87.62	20240110	28550	20.32	20241227	4.86	N	017860	500	87 억	218137	N	N	21	N	N
100	20250108	140315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34950	1100	2	3.25	57085018950	1625988	171.46	34450	36200	33750	44000	23700	33850	35109.79	1.24	-103320	36450	35150	34400	33100	32350	34775	32725	88	10150	500	23690	50	1	17584212	6146	13.17	2.22	12	9.25	2653.00	15773.00	101039	20240103	-65.41	21374	20241025	63.52	37050	-5.67	20250106	28700	21.78	20250102	277500	-87.41	20240110	28550	22.42	20241227	4.86	N	017860	500	87 억	218137	N	N	21	N	N
101	20250108	130316	55	40.00	KOSPI	화학	N	N	N	Y	40	N	35300	1450	2	4.28	50076761700	1427309	150.51	34450	36200	33750	44000	23700	33850	35086.86	1.24	-97591	36450	35150	34400	33100	32350	34775	32725	88	10150	500	23690	50	1	17584212	6207	13.31	2.24	12	8.12	2653.00	15773.00	101039	20240103	-65.06	21374	20241025	65.15	37050	-4.72	20250106	28700	23.00	20250102	277500	-87.28	20240110	28550	23.64	20241227	4.86	N	017860	500	87 억	218137	N	N	21	N	N
102	20250108	120313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34450	600	2	1.77	44513436100	1268198	133.73	34450	36200	33750	44000	23700	33850	35102.17	1.24	-104431	36450	35150	34400	33100	32350	34775	32725	88	10150	500	23690	50	1	17584212	6058	12.99	2.18	12	7.21	2653.00	15773.00	101039	20240103	-65.90	21374	20241025	61.18	37050	-7.02	20250106	28700	20.03	20250102	277500	-87.59	20240110	28550	20.67	20241227	4.86	N	017860	500	87 억	218137	N	N	21	N	N
103	20250108	110313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34800	950	2	2.81	41104233500	1169796	123.35	34450	36200	33750	44000	23700	33850	35140.65	1.24	-102690	36450	35150	34400	33100	32350	34775	32725	88	10150	500	23690	50	1	17584212	6119	13.12	2.21	12	6.65	2653.00	15773.00	101039	20240103	-65.56	21374	20241025	62.81	37050	-6.07	20250106	28700	21.25	20250102	277500	-87.46	20240110	28550	21.89	20241227	4.86	N	017860	500	87 억	218137	N	N	21	N	N
104	20250108	100313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34750	900	2	2.66	36204720750	1029191	108.53	34450	36200	33750	44000	23700	33850	35181.01	1.24	-92096	36450	35150	34400	33100	32350	34775	32725	88	10150	500	23690	50	1	17584212	6111	13.10	2.20	12	5.85	2653.00	15773.00	101039	20240103	-65.61	21374	20241025	62.58	37050	-6.21	20250106	28700	21.08	20250102	277500	-87.48	20240110	28550	21.72	20241227	4.86	N	017860	500	87 억	218137	N	N	21	N	N
105	20250108	090315	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34150	300	2	0.89	1496433950	43687	4.61	34450	34500	34050	44000	23700	33850	34277.44	1.24	-14765	36450	35150	34400	33100	32350	34775	32725	88	10150	500	23690	50	1	17584212	6005	12.87	2.17	12	0.25	2653.00	15773.00	101039	20240103	-66.20	21374	20241025	59.77	37050	-7.83	20250106	28700	18.99	20250102	277500	-87.69	20240110	28550	19.61	20241227	4.86	N	017860	500	87 억	218137	N	N	21	N	N
106	20250107	160310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33850	-800	5	-2.31	31700274900	918849	46.22	34950	35700	33650	45000	24300	34650	34500.74	1.20	15937	38216	36432	35266	33482	32316	37325	34375	88	10350	500	24250	50	1	17584212	5952	12.76	2.15	12	5.23	2653.00	15773.00	124048	20231227	-72.71	21374	20241025	58.37	37050	-8.64	20250106	28700	17.94	20250102	277500	-87.80	20240110	28550	18.56	20241227	4.96	N	017860	500	87 억	210248	N	N	21	N	N
107	20250107	150312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33800	-850	5	-2.45	29275937150	847429	42.63	34950	35700	33650	45000	24300	34650	34546.77	1.20	5340	38216	36432	35266	33482	32316	37325	34375	88	10350	500	24250	50	1	17584212	5943	12.74	2.14	12	4.82	2653.00	15773.00	124048	20231227	-72.75	21374	20241025	58.14	37050	-8.77	20250106	28700	17.77	20250102	277500	-87.82	20240110	28550	18.39	20241227	4.96	N	017860	500	87 억	210248	N	N	175	N	N
108	20250107	140311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34000	-650	5	-1.88	26702415650	771327	38.80	34950	35700	33750	45000	24300	34650	34618.80	1.20	4499	38216	36432	35266	33482	32316	37325	34375	88	10350	500	24250	50	1	17584212	5979	12.82	2.16	12	4.39	2653.00	15773.00	124048	20231227	-72.59	21374	20241025	59.07	37050	-8.23	20250106	28700	18.47	20250102	277500	-87.75	20240110	28550	19.09	20241227	4.96	N	017860	500	87 억	210248	N	N	175	N	N
109	20250107	130312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34150	-500	5	-1.44	23772734400	684955	34.45	34950	35700	33950	45000	24300	34650	34707.00	1.20	583	38216	36432	35266	33482	32316	37325	34375	88	10350	500	24250	50	1	17584212	6005	12.87	2.17	12	3.90	2653.00	15773.00	124048	20231227	-72.47	21374	20241025	59.77	37050	-7.83	20250106	28700	18.99	20250102	277500	-87.69	20240110	28550	19.61	20241227	4.96	N	017860	500	87 억	210248	N	N	175	N	N
110	20250107	120312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34400	-250	5	-0.72	19541318700	561257	28.23	34950	35700	34300	45000	24300	34650	34817.06	1.20	13434	38216	36432	35266	33482	32316	37325	34375	88	10350	500	24250	50	1	17584212	6049	12.97	2.18	12	3.19	2653.00	15773.00	124048	20231227	-72.27	21374	20241025	60.94	37050	-7.15	20250106	28700	19.86	20250102	277500	-87.60	20240110	28550	20.49	20241227	4.96	N	017860	500	87 억	210248	N	N	175	N	N
111	20250107	110309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34700	50	2	0.14	17658474650	506743	25.49	34950	35700	34300	45000	24300	34650	34847.01	1.20	14197	38216	36432	35266	33482	32316	37325	34375	88	10350	500	24250	50	1	17584212	6102	13.08	2.20	12	2.88	2653.00	15773.00	124048	20231227	-72.03	21374	20241025	62.35	37050	-6.34	20250106	28700	20.91	20250102	277500	-87.50	20240110	28550	21.54	20241227	4.96	N	017860	500	87 억	210248	N	N	175	N	N
112	20250107	100313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34500	-150	5	-0.43	14655161950	419894	21.12	34950	35700	34300	45000	24300	34650	34902.06	1.20	9273	38216	36432	35266	33482	32316	37325	34375	88	10350	500	24250	50	1	17584212	6067	13.00	2.19	12	2.39	2653.00	15773.00	124048	20231227	-72.19	21374	20241025	61.41	37050	-6.88	20250106	28700	20.21	20250102	277500	-87.57	20240110	28550	20.84	20241227	4.96	N	017860	500	87 억	210248	N	N	175	N	N
113	20250107	090312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34900	250	2	0.72	1802822850	51715	2.60	34950	35000	34650	45000	24300	34650	34860.80	1.20	-3468	38216	36432	35266	33482	32316	37325	34375	88	10350	500	24250	50	1	17584212	6137	13.15	2.21	12	0.29	2653.00	15773.00	124048	20231227	-71.87	21374	20241025	63.28	37050	-5.80	20250106	28700	21.60	20250102	277500	-87.42	20240110	28550	22.24	20241227	4.96	N	017860	500	87 억	210248	N	N	175	N	N
114	20250106	160307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34650	100	2	0.29	69199169250	1957978	28.24	34150	37050	34100	44900	24200	34550	35342.78	1.73	-94192	39783	37166	32933	30316	26083	38475	31625	88	10350	500	24180	50	1	17584212	6093	13.06	2.20	12	11.13	2653.00	15773.00	165064	20231226	-79.01	21374	20241025	62.11	37050	-6.48	20250106	28700	20.73	20250102	277500	-87.51	20240110	28550	21.37	20241227	4.49	N	017860	500	87 억	304001	N	N	175	N	N
115	20250106	150309	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34600	50	2	0.14	66464542750	1879014	27.10	34150	37050	34100	44900	24200	34550	35372.54	1.73	-111727	39783	37166	32933	30316	26083	38475	31625	88	10350	500	24180	50	1	17584212	6084	13.04	2.19	12	10.69	2653.00	15773.00	165064	20231226	-79.04	21374	20241025	61.88	37050	-6.61	20250106	28700	20.56	20250102	277500	-87.53	20240110	28550	21.19	20241227	4.49	N	017860	500	87 억	304001	N	N	425	N	N
116	20250106	140308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34500	-50	5	-0.14	63339698700	1788717	25.80	34150	37050	34100	44900	24200	34550	35411.24	1.73	-109922	39783	37166	32933	30316	26083	38475	31625	88	10350	500	24180	50	1	17584212	6067	13.00	2.19	12	10.17	2653.00	15773.00	165064	20231226	-79.10	21374	20241025	61.41	37050	-6.88	20250106	28700	20.21	20250102	277500	-87.57	20240110	28550	20.84	20241227	4.49	N	017860	500	87 억	304001	N	N	425	N	N
117	20250106	130307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34600	50	2	0.14	60011982350	1692487	24.41	34150	37050	34100	44900	24200	34550	35458.49	1.73	-107575	39783	37166	32933	30316	26083	38475	31625	88	10350	500	24180	50	1	17584212	6084	13.04	2.19	12	9.63	2653.00	15773.00	165064	20231226	-79.04	21374	20241025	61.88	37050	-6.61	20250106	28700	20.56	20250102	277500	-87.53	20240110	28550	21.19	20241227	4.49	N	017860	500	87 억	304001	N	N	425	N	N
118	20250106	120307	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34650	100	2	0.29	56504841650	1591268	22.95	34150	37050	34100	44900	24200	34550	35510.01	1.73	-106789	39783	37166	32933	30316	26083	38475	31625	88	10350	500	24180	50	1	17584212	6093	13.06	2.20	12	9.05	2653.00	15773.00	165064	20231226	-79.01	21374	20241025	62.11	37050	-6.48	20250106	28700	20.73	20250102	277500	-87.51	20240110	28550	21.37	20241227	4.49	N	017860	500	87 억	304001	N	N	425	N	N
119	20250106	110308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34850	300	2	0.87	52341580950	1471756	21.23	34150	37050	34100	44900	24200	34550	35564.83	1.73	-93705	39783	37166	32933	30316	26083	38475	31625	88	10350	500	24180	50	1	17584212	6128	13.14	2.21	12	8.37	2653.00	15773.00	165064	20231226	-78.89	21374	20241025	63.05	37050	-5.94	20250106	28700	21.43	20250102	277500	-87.44	20240110	28550	22.07	20241227	4.49	N	017860	500	87 억	304001	N	N	425	N	N
120	20250106	100306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	35000	450	2	1.30	46923114350	1316808	18.99	34150	37050	34100	44900	24200	34550	35634.93	1.73	-79383	39783	37166	32933	30316	26083	38475	31625	88	10350	500	24180	50	1	17584212	6154	13.19	2.22	12	7.49	2653.00	15773.00	165064	20231226	-78.80	21374	20241025	63.75	37050	-5.53	20250106	28700	21.95	20250102	277500	-87.39	20240110	28550	22.59	20241227	4.49	N	017860	500	87 억	304001	N	N	425	N	N
121	20250106	090304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	35600	1050	2	3.04	7274020300	207894	3.00	34150	35650	34100	44900	24200	34550	34991.53	1.73	27256	39783	37166	32933	30316	26083	38475	31625	88	10350	500	24180	50	1	17584212	6260	13.42	2.26	12	1.18	2653.00	15773.00	165064	20231226	-78.43	21374	20241025	66.56	35650	-0.14	20250106	28700	24.04	20250102	277500	-87.17	20240110	28550	24.69	20241227	4.49	N	017860	500	87 억	304001	N	N	425	N	N
122	20250103	160306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34550	5700	2	19.76	228185123250	6856577	715.81	28850	35550	28700	37500	20200	28850	33277.96	0.70	181108	31616	30232	29466	28082	27316	29850	27700	88	8650	500	20190	50	1	17584212	6075	13.02	2.19	12	38.99	2653.00	15773.00	165064	20231226	-79.07	21374	20241025	61.64	35550	-2.81	20250103	28700	20.38	20250103	303000	-88.60	20240103	28550	21.02	20241227	4.61	N	017860	500	87 억	123649	N	N	425	N	N
123	20250103	150306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	35000	6150	2	21.32	215495124550	6492648	677.82	28850	35550	28700	37500	20200	28850	33190.65	0.70	140785	31616	30232	29466	28082	27316	29850	27700	88	8650	500	20190	50	1	17584212	6154	13.19	2.22	12	36.92	2653.00	15773.00	165064	20231226	-78.80	21374	20241025	63.75	35550	-1.55	20250103	28700	21.95	20250103	303000	-88.45	20240103	28550	22.59	20241227	4.61	N	017860	500	87 억	123649	N	N	3	N	N
124	20250103	140305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	34700	5850	2	20.28	167893666700	5133899	535.97	28850	34800	28700	37500	20200	28850	32702.97	0.70	229196	31616	30232	29466	28082	27316	29850	27700	88	8650	500	20190	50	1	17584212	6102	13.08	2.20	12	29.20	2653.00	15773.00	165064	20231226	-78.98	21374	20241025	62.35	34800	-0.29	20250103	28700	20.91	20250103	303000	-88.55	20240103	28550	21.54	20241227	4.61	N	017860	500	87 억	123649	N	N	3	N	N
125	20250103	130305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	33000	4150	2	14.38	106067621200	3318046	346.40	28850	33250	28700	37500	20200	28850	31966.91	0.70	279831	31616	30232	29466	28082	27316	29850	27700	88	8650	500	20190	50	1	17584212	5803	12.44	2.09	12	18.87	2653.00	15773.00	165064	20231226	-80.01	21374	20241025	54.39	33250	-0.75	20250103	28700	14.98	20250103	303000	-89.11	20240103	28550	15.59	20241227	4.61	N	017860	500	87 억	123649	N	N	3	N	N
126	20250103	120305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31800	2950	2	10.23	93507317550	2931514	306.04	28850	33250	28700	37500	20200	28850	31897.29	0.70	225453	31616	30232	29466	28082	27316	29850	27700	88	8650	500	20190	50	1	17584212	5592	11.99	2.02	12	16.67	2653.00	15773.00	165064	20231226	-80.73	21374	20241025	48.78	33250	-4.36	20250103	28700	10.80	20250103	303000	-89.50	20240103	28550	11.38	20241227	4.61	N	017860	500	87 억	123649	N	N	3	N	N
127	20250103	110306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	31500	2650	2	9.19	86302536650	2703277	282.22	28850	33250	28700	37500	20200	28850	31925.17	0.70	217661	31616	30232	29466	28082	27316	29850	27700	88	8650	500	20190	50	1	17584212	5539	11.87	2.00	12	15.37	2653.00	15773.00	165064	20231226	-80.92	21374	20241025	47.38	33250	-5.26	20250103	28700	9.76	20250103	303000	-89.60	20240103	28550	10.33	20241227	4.61	N	017860	500	87 억	123649	N	N	3	N	N
128	20250103	100305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	32500	3650	2	12.65	69029870100	2168877	226.43	28850	33250	28700	37500	20200	28850	31827.49	0.70	189939	31616	30232	29466	28082	27316	29850	27700	88	8650	500	20190	50	1	17584212	5715	12.25	2.06	12	12.33	2653.00	15773.00	165064	20231226	-80.31	21374	20241025	52.05	33250	-2.26	20250103	28700	13.24	20250103	303000	-89.27	20240103	28550	13.84	20241227	4.61	N	017860	500	87 억	123649	N	N	3	N	N
129	20250103	090306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29150	300	2	1.04	1253274200	43362	4.53	28850	29150	28700	37500	20200	28850	28902.61	0.70	-3598	31616	30232	29466	28082	27316	29850	27700	88	8650	500	20190	50	1	17584212	5126	10.99	1.85	12	0.25	2653.00	15773.00	165064	20231226	-82.34	21374	20241025	36.38	30850	-5.51	20250102	28700	1.57	20250103	303000	-90.38	20240103	28550	2.10	20241227	4.61	N	017860	500	87 억	123649	N	N	3	N	N
130	20250102	160304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28850	-1600	5	-5.25	27212607650	920977	64.90	30800	30850	28700	39550	21350	30450	29548.62	1.46	-165533	32450	31450	30350	29350	28250	31950	29850	88	9100	500	21310	50	1	17584212	5073	10.87	1.83	12	5.24	2653.00	15773.00	165064	20231226	-82.52	21374	20241025	34.98	30850	-6.48	20250102	28700	0.52	20250102	303000	-90.48	20240103	28550	1.05	20241227	4.34	N	017860	500	87 억	257386	N	N	3	N	N
131	20250102	150305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28900	-1550	5	-5.09	25187242150	850894	59.96	30800	30850	28700	39550	21350	30450	29600.53	1.46	-171152	32450	31450	30350	29350	28250	31950	29850	88	9100	500	21310	50	1	17584212	5082	10.89	1.83	12	4.84	2653.00	15773.00	165064	20231226	-82.49	21374	20241025	35.21	30850	-6.32	20250102	28700	0.70	20250102	303000	-90.46	20240103	28550	1.23	20241227	4.34	N	017860	500	87 억	257386	N	N	139	N	N
132	20250102	140303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29200	-1250	5	-4.11	19417550900	651636	45.92	30800	30850	29100	39550	21350	30450	29797.77	1.46	-170520	32450	31450	30350	29350	28250	31950	29850	88	9100	500	21310	50	1	17584212	5135	11.01	1.85	12	3.71	2653.00	15773.00	165064	20231226	-82.31	21374	20241025	36.61	30850	-5.35	20250102	29100	0.34	20250102	303000	-90.36	20240103	28550	2.28	20241227	4.34	N	017860	500	87 억	257386	N	N	139	N	N
133	20250102	130304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29250	-1200	5	-3.94	17004554950	568961	40.10	30800	30850	29200	39550	21350	30450	29886.65	1.46	-158559	32450	31450	30350	29350	28250	31950	29850	88	9100	500	21310	50	1	17584212	5143	11.03	1.85	12	3.24	2653.00	15773.00	165064	20231226	-82.28	21374	20241025	36.85	30850	-5.19	20250102	29200	0.17	20250102	303000	-90.35	20240103	28550	2.45	20241227	4.34	N	017860	500	87 억	257386	N	N	139	N	N
134	20250102	120304	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29500	-950	5	-3.12	13731559750	457437	32.24	30800	30850	29450	39550	21350	30450	30018.11	1.46	-126949	32450	31450	30350	29350	28250	31950	29850	88	9100	500	21310	50	1	17584212	5187	11.12	1.87	12	2.60	2653.00	15773.00	165064	20231226	-82.13	21374	20241025	38.02	30850	-4.38	20250102	29450	0.17	20250102	303000	-90.26	20240103	28550	3.33	20241227	4.34	N	017860	500	87 억	257386	N	N	139	N	N
135	20250102	110256	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29750	-700	5	-2.30	9095767000	300923	21.21	30800	30850	29700	39550	21350	30450	30225.94	1.46	-82659	32450	31450	30350	29350	28250	31950	29850	88	9100	500	21310	50	1	17584212	5231	11.21	1.89	12	1.71	2653.00	15773.00	165064	20231226	-81.98	21374	20241025	39.19	30850	-3.57	20250102	29700	0.17	20250102	303000	-90.18	20240103	28550	4.20	20241227	4.34	N	017860	500	87 억	257386	N	N	139	N	N
136	20250102	100302	55	40.00	KOSPI	화학	N	N	N	Y	40	N	30350	-100	5	-0.33	1879632100	61404	4.33	30800	30850	30150	39550	21350	30450	30611.92	1.46	-27954	32450	31450	30350	29350	28250	31950	29850	88	9100	500	21310	50	1	17584212	5337	11.44	1.92	12	0.35	2653.00	15773.00	165064	20231226	-81.61	21374	20241025	41.99	30850	-1.62	20250102	30150	0.66	20250102	303000	-89.98	20240103	28550	6.30	20241227	4.34	N	017860	500	87 억	257386	N	N	139	N	N
137	20250102	090301	55	40.00	KOSPI	화학	N	N	N	Y	40	N	30450	0	3	0.00	0	0	0.00	0	0	0	39550	21350	30450	0.00	1.46	0	32450	31450	30350	29350	28250	31950	29850	88	9100	500	21310	50	1	17584212	5354	11.48	1.93	12	0.00	2653.00	15773.00	165064	20231226	-81.55	21374	20241025	42.46	0	0.00	0	0	0.00	0	303000	-89.95	20240103	28550	6.65	20241227	4.34	N	017860	500	87 억	257386	N	N	139	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History