KissMeData/024070/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160351	57	100.00	KOSPI		화학	N	N	N	N		N	1936	-5	5	-0.26	8534673	4406	50.26	1962	1962	1931	2520	1359	1941	1937.06	1.12	0	-208	1974	1957	1949	1932	1924	1953	1928	77	579	500	1390	1	1	15326438	297	-62.45	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.81	1910	20241209	1.36	2170	-10.78	20250103	1930	0.31	20250122	2925	-33.81	20241210	1910	1.36	20241209	0.41	N	024070	500	76 억		171857	N	N	0	N	00	N
3	20250124	150352	57	100.00	KOSPI		화학	N	N	N	N		N	1941	0	3	0.00	8176423	4221	48.15	1962	1962	1931	2520	1359	1941	1937.08	1.12	0	-24	1974	1957	1949	1932	1924	1953	1928	77	579	500	1390	1	1	15326438	297	-62.61	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.64	1910	20241209	1.62	2170	-10.55	20250103	1930	0.57	20250122	2925	-33.64	20241210	1910	1.62	20241209	0.41	N	024070	500	76 억		171857	N	N	0	N	00	N
4	20250124	140352	57	100.00	KOSPI		화학	N	N	N	N		N	1942	1	2	0.05	8089041	4176	47.64	1962	1962	1931	2520	1359	1941	1937.03	1.12	0	7	1974	1957	1949	1932	1924	1953	1928	77	579	500	1390	1	1	15326438	298	-62.65	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.61	1910	20241209	1.68	2170	-10.51	20250103	1930	0.62	20250122	2925	-33.61	20241210	1910	1.68	20241209	0.41	N	024070	500	76 억		171857	N	N	0	N	00	N
5	20250124	130353	57	100.00	KOSPI		화학	N	N	N	N		N	1933	-8	5	-0.41	7438835	3841	43.82	1962	1962	1931	2520	1359	1941	1936.69	1.12	0	170	1974	1957	1949	1932	1924	1953	1928	77	579	500	1390	1	1	15326438	296	-62.35	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.91	1910	20241209	1.20	2170	-10.92	20250103	1930	0.16	20250122	2925	-33.91	20241210	1910	1.20	20241209	0.41	N	024070	500	76 억		171857	N	N	0	N	00	N
6	20250124	120351	57	100.00	KOSPI		화학	N	N	N	N		N	1950	9	2	0.46	4086893	2107	24.04	1962	1962	1931	2520	1359	1941	1939.67	1.12	0	55	1974	1957	1949	1932	1924	1953	1928	77	579	500	1390	1	1	15326438	299	-62.90	0.27	12	0.01	-31.00	7237.00	2925	20241210	-33.33	1910	20241209	2.09	2170	-10.14	20250103	1930	1.04	20250122	2925	-33.33	20241210	1910	2.09	20241209	0.41	N	024070	500	76 억		171857	N	N	0	N	00	N
7	20250124	110352	57	100.00	KOSPI		화학	N	N	N	N		N	1937	-4	5	-0.21	3267585	1684	19.21	1962	1962	1931	2520	1359	1941	1940.37	1.12	0	60	1974	1957	1949	1932	1924	1953	1928	77	579	500	1390	1	1	15326438	297	-62.48	0.27	12	0.01	-31.00	7237.00	2925	20241210	-33.78	1910	20241209	1.41	2170	-10.74	20250103	1930	0.36	20250122	2925	-33.78	20241210	1910	1.41	20241209	0.41	N	024070	500	76 억		171857	N	N	0	N	00	N
8	20250124	100351	57	100.00	KOSPI		화학	N	N	N	N		N	1959	18	2	0.93	2778641	1432	16.34	1962	1962	1931	2520	1359	1941	1940.39	1.12	0	56	1974	1957	1949	1932	1924	1953	1928	77	579	500	1390	1	1	15326438	300	-63.19	0.27	12	0.01	-31.00	7237.00	2925	20241210	-33.03	1910	20241209	2.57	2170	-9.72	20250103	1930	1.50	20250122	2925	-33.03	20241210	1910	2.57	20241209	0.41	N	024070	500	76 억		171857	N	N	0	N	00	N
9	20250124	090352	57	100.00	KOSPI		화학	N	N	N	N		N	1941	0	3	0.00	0	0	0.00	0	0	0	2520	1359	1941	0.00	1.12	0	0	1974	1957	1949	1932	1924	1953	1928	77	579	500	1390	1	1	15326438	297	-62.61	0.27	12	0.00	-31.00	7237.00	2925	20241210	-33.64	1910	20241209	1.62	2170	-10.55	20250103	1930	0.57	20250122	2925	-33.64	20241210	1910	1.62	20241209	0.41	N	024070	500	76 억		171857	N	N	0	N	00	N
10	20250123	160352	57	100.00	KOSPI		화학	N	N	N	N		N	1941	-4	5	-0.21	16676407	8566	16.49	1950	1966	1941	2525	1362	1945	1946.81	1.13	0	-1499	2055	2000	1965	1910	1875	1982	1892	77	580	500	1400	1	1	15326438	297	-62.61	0.27	12	0.06	-31.00	7237.00	2925	20241210	-33.64	1910	20241209	1.62	2170	-10.55	20250103	1930	0.57	20250122	2925	-33.64	20241210	1910	1.62	20241209	0.41	N	024070	500	76 억		173316	N	N	0	N	00	N
11	20250123	150350	57	100.00	KOSPI		화학	N	N	N	N		N	1945	0	3	0.00	14627720	7511	14.46	1950	1966	1943	2525	1362	1945	1947.51	1.13	0	-1384	2055	2000	1965	1910	1875	1982	1892	77	580	500	1400	1	1	15326438	298	-62.74	0.27	12	0.05	-31.00	7237.00	2925	20241210	-33.50	1910	20241209	1.83	2170	-10.37	20250103	1930	0.78	20250122	2925	-33.50	20241210	1910	1.83	20241209	0.41	N	024070	500	76 억		173316	N	N	0	N	00	N
12	20250123	140351	57	100.00	KOSPI		화학	N	N	N	N		N	1950	5	2	0.26	12737919	6539	12.59	1950	1966	1944	2525	1362	1945	1947.99	1.13	0	-1293	2055	2000	1965	1910	1875	1982	1892	77	580	500	1400	1	1	15326438	299	-62.90	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.33	1910	20241209	2.09	2170	-10.14	20250103	1930	1.04	20250122	2925	-33.33	20241210	1910	2.09	20241209	0.41	N	024070	500	76 억		173316	N	N	0	N	00	N
13	20250123	130350	57	100.00	KOSPI		화학	N	N	N	N		N	1950	5	2	0.26	11240999	5771	11.11	1950	1966	1944	2525	1362	1945	1947.84	1.13	0	-1171	2055	2000	1965	1910	1875	1982	1892	77	580	500	1400	1	1	15326438	299	-62.90	0.27	12	0.04	-31.00	7237.00	2925	20241210	-33.33	1910	20241209	2.09	2170	-10.14	20250103	1930	1.04	20250122	2925	-33.33	20241210	1910	2.09	20241209	0.41	N	024070	500	76 억		173316	N	N	0	N	00	N
14	20250123	120350	57	100.00	KOSPI		화학	N	N	N	N		N	1958	13	2	0.67	9723462	4992	9.61	1950	1966	1944	2525	1362	1945	1947.81	1.13	0	-1207	2055	2000	1965	1910	1875	1982	1892	77	580	500	1400	1	1	15326438	300	-63.16	0.27	12	0.03	-31.00	7237.00	2925	20241210	-33.06	1910	20241209	2.51	2170	-9.77	20250103	1930	1.45	20250122	2925	-33.06	20241210	1910	2.51	20241209	0.41	N	024070	500	76 억		173316	N	N	0	N	00	N
15	20250123	110351	57	100.00	KOSPI		화학	N	N	N	N		N	1960	15	2	0.77	9184478	4716	9.08	1950	1966	1944	2525	1362	1945	1947.51	1.13	0	-1167	2055	2000	1965	1910	1875	1982	1892	77	580	500	1400	1	1	15326438	300	-63.23	0.27	12	0.03	-31.00	7237.00	2925	20241210	-32.99	1910	20241209	2.62	2170	-9.68	20250103	1930	1.55	20250122	2925	-32.99	20241210	1910	2.62	20241209	0.41	N	024070	500	76 억		173316	N	N	0	N	00	N
16	20250123	100349	57	100.00	KOSPI		화학	N	N	N	N		N	1944	-1	5	-0.05	6625653	3404	6.55	1950	1966	1944	2525	1362	1945	1946.43	1.13	0	-846	2055	2000	1965	1910	1875	1982	1892	77	580	500	1400	1	1	15326438	298	-62.71	0.27	12	0.02	-31.00	7237.00	2925	20241210	-33.54	1910	20241209	1.78	2170	-10.41	20250103	1930	0.73	20250122	2925	-33.54	20241210	1910	1.78	20241209	0.41	N	024070	500	76 억		173316	N	N	0	N	00	N
17	20250123	090349	57	100.00	KOSPI		화학	N	N	N	N		N	1966	21	2	1.08	70216	36	0.07	1950	1966	1950	2525	1362	1945	1950.44	1.13	0	-36	2055	2000	1965	1910	1875	1982	1892	77	580	500	1400	1	1	15326438	301	-63.42	0.27	12	0.00	-31.00	7237.00	2925	20241210	-32.79	1910	20241209	2.93	2170	-9.40	20250103	1930	1.87	20250122	2925	-32.79	20241210	1910	2.93	20241209	0.41	N	024070	500	76 억		173316	N	N	0	N	00	N
18	20250122	160348	57	100.00	KOSPI		화학	N	N	N	N		N	1945	-55	5	-2.75	101228848	51892	433.55	2020	2020	1930	2600	1400	2000	1950.76	1.14	0	-1771	2066	2032	2016	1982	1966	2025	1975	77	600	500	1440	1	1	15326438	298	-62.74	0.27	12	0.34	-31.00	7237.00	2925	20241210	-33.50	1910	20241209	1.83	2170	-10.37	20250103	1930	0.78	20250122	2925	-33.50	20241210	1910	1.83	20241209	0.41	N	024070	500	76 억		175087	N	N	3	N	00	N
19	20250122	150348	57	100.00	KOSPI		화학	N	N	N	N		N	1959	-41	5	-2.05	98093128	50282	420.10	2020	2020	1930	2600	1400	2000	1950.86	1.14	0	-1170	2066	2032	2016	1982	1966	2025	1975	77	600	500	1440	1	1	15326438	300	-63.19	0.27	12	0.33	-31.00	7237.00	2925	20241210	-33.03	1910	20241209	2.57	2170	-9.72	20250103	1930	1.50	20250122	2925	-33.03	20241210	1910	2.57	20241209	0.41	N	024070	500	76 억		175087	N	N	3	N	00	N
20	20250122	140347	57	100.00	KOSPI		화학	N	N	N	N		N	1960	-40	5	-2.00	92925167	47636	397.99	2020	2020	1930	2600	1400	2000	1950.73	1.14	0	-1052	2066	2032	2016	1982	1966	2025	1975	77	600	500	1440	1	1	15326438	300	-63.23	0.27	12	0.31	-31.00	7237.00	2925	20241210	-32.99	1910	20241209	2.62	2170	-9.68	20250103	1930	1.55	20250122	2925	-32.99	20241210	1910	2.62	20241209	0.41	N	024070	500	76 억		175087	N	N	3	N	00	N
21	20250122	130348	57	100.00	KOSPI		화학	N	N	N	N		N	1951	-49	5	-2.45	92605375	47472	396.62	2020	2020	1930	2600	1400	2000	1950.74	1.14	0	-1049	2066	2032	2016	1982	1966	2025	1975	77	600	500	1440	1	1	15326438	299	-62.94	0.27	12	0.31	-31.00	7237.00	2925	20241210	-33.30	1910	20241209	2.15	2170	-10.09	20250103	1930	1.09	20250122	2925	-33.30	20241210	1910	2.15	20241209	0.41	N	024070	500	76 억		175087	N	N	3	N	00	N
22	20250122	120347	57	100.00	KOSPI		화학	N	N	N	N		N	1951	-49	5	-2.45	90107810	46188	385.90	2020	2020	1930	2600	1400	2000	1950.89	1.14	0	-1016	2066	2032	2016	1982	1966	2025	1975	77	600	500	1440	1	1	15326438	299	-62.94	0.27	12	0.30	-31.00	7237.00	2925	20241210	-33.30	1910	20241209	2.15	2170	-10.09	20250103	1930	1.09	20250122	2925	-33.30	20241210	1910	2.15	20241209	0.41	N	024070	500	76 억		175087	N	N	3	N	00	N
23	20250122	110348	57	100.00	KOSPI		화학	N	N	N	N		N	1967	-33	5	-1.65	85686760	43927	367.01	2020	2020	1930	2600	1400	2000	1950.66	1.14	0	-963	2066	2032	2016	1982	1966	2025	1975	77	600	500	1440	1	1	15326438	301	-63.45	0.27	12	0.29	-31.00	7237.00	2925	20241210	-32.75	1910	20241209	2.98	2170	-9.35	20250103	1930	1.92	20250122	2925	-32.75	20241210	1910	2.98	20241209	0.41	N	024070	500	76 억		175087	N	N	3	N	00	N
24	20250122	100348	57	100.00	KOSPI		화학	N	N	N	N		N	1947	-53	5	-2.65	56077418	28713	239.89	2020	2020	1930	2600	1400	2000	1953.03	1.14	0	-300	2066	2032	2016	1982	1966	2025	1975	77	600	500	1440	1	1	15326438	298	-62.81	0.27	12	0.19	-31.00	7237.00	2925	20241210	-33.44	1910	20241209	1.94	2170	-10.28	20250103	1930	0.88	20250122	2925	-33.44	20241210	1910	1.94	20241209	0.41	N	024070	500	76 억		175087	N	N	3	N	00	N
25	20250122	090348	57	100.00	KOSPI		화학	N	N	N	N		N	2020	20	2	1.00	2020	1	0.01	2020	2020	2020	2600	1400	2000	2020.00	1.14	0	0	2066	2032	2016	1982	1966	2025	1975	77	600	500	1440	5	1	15326438	310	-65.16	0.28	12	0.00	-31.00	7237.00	2925	20241210	-30.94	1910	20241209	5.76	2170	-6.91	20250103	2000	1.00	20250121	2925	-30.94	20241210	1910	5.76	20241209	0.41	N	024070	500	76 억		175087	N	N	3	N	00	N
26	20250121	160346	57	100.00	KOSPI		화학	N	N	N	N		N	2000	-40	5	-1.96	20886765	10369	88.21	2040	2050	2000	2650	1430	2040	2015.07	1.16	0	-571	2080	2060	2045	2025	2010	2070	2035	77	610	500	1460	5	1	15326438	307	-64.52	0.28	12	0.07	-31.00	7237.00	2925	20241210	-31.62	1910	20241209	4.71	2170	-7.83	20250103	2000	0.00	20250121	2925	-31.62	20241210	1910	4.71	20241209	0.41	N	024070	500	76 억		177879	N	N	3	N	00	N
27	20250121	150348	57	100.00	KOSPI		화학	N	N	N	N		N	2025	-15	5	-0.74	8861200	4368	37.16	2040	2050	2010	2650	1430	2040	2028.66	1.16	0	67	2080	2060	2045	2025	2010	2070	2035	77	610	500	1460	5	1	15326438	310	-65.32	0.28	12	0.03	-31.00	7237.00	2925	20241210	-30.77	1910	20241209	6.02	2170	-6.68	20250103	2010	0.75	20250121	2925	-30.77	20241210	1910	6.02	20241209	0.41	N	024070	500	76 억		177879	N	N	7	N	00	N
28	20250121	140347	57	100.00	KOSPI		화학	N	N	N	N		N	2025	-15	5	-0.74	8436705	4158	35.37	2040	2050	2010	2650	1430	2040	2029.03	1.16	0	67	2080	2060	2045	2025	2010	2070	2035	77	610	500	1460	5	1	15326438	310	-65.32	0.28	12	0.03	-31.00	7237.00	2925	20241210	-30.77	1910	20241209	6.02	2170	-6.68	20250103	2010	0.75	20250121	2925	-30.77	20241210	1910	6.02	20241209	0.41	N	024070	500	76 억		177879	N	N	7	N	00	N
29	20250121	130347	57	100.00	KOSPI		화학	N	N	N	N		N	2025	-15	5	-0.74	7171910	3529	30.02	2040	2050	2010	2650	1430	2040	2032.28	1.16	0	71	2080	2060	2045	2025	2010	2070	2035	77	610	500	1460	5	1	15326438	310	-65.32	0.28	12	0.02	-31.00	7237.00	2925	20241210	-30.77	1910	20241209	6.02	2170	-6.68	20250103	2010	0.75	20250121	2925	-30.77	20241210	1910	6.02	20241209	0.41	N	024070	500	76 억		177879	N	N	7	N	00	N
30	20250121	120337	57	100.00	KOSPI		화학	N	N	N	N		N	2020	-20	5	-0.98	4945090	2427	20.65	2040	2050	2015	2650	1430	2040	2037.53	1.16	0	55	2080	2060	2045	2025	2010	2070	2035	77	610	500	1460	5	1	15326438	310	-65.16	0.28	12	0.02	-31.00	7237.00	2925	20241210	-30.94	1910	20241209	5.76	2170	-6.91	20250103	2015	0.25	20250121	2925	-30.94	20241210	1910	5.76	20241209	0.41	N	024070	500	76 억		177879	N	N	7	N	00	N
31	20250121	110333	57	100.00	KOSPI		화학	N	N	N	N		N	2025	-15	5	-0.74	4384745	2149	18.28	2040	2050	2015	2650	1430	2040	2040.37	1.16	0	65	2080	2060	2045	2025	2010	2070	2035	77	610	500	1460	5	1	15326438	310	-65.32	0.28	12	0.01	-31.00	7237.00	2925	20241210	-30.77	1910	20241209	6.02	2170	-6.68	20250103	2015	0.50	20250121	2925	-30.77	20241210	1910	6.02	20241209	0.41	N	024070	500	76 억		177879	N	N	7	N	00	N
32	20250121	100329	57	100.00	KOSPI		화학	N	N	N	N		N	2040	0	3	0.00	3382910	1654	14.07	2040	2050	2030	2650	1430	2040	2045.29	1.16	0	28	2080	2060	2045	2025	2010	2070	2035	77	610	500	1460	5	1	15326438	313	-65.81	0.28	12	0.01	-31.00	7237.00	2925	20241210	-30.26	1910	20241209	6.81	2170	-5.99	20250103	2030	0.49	20250121	2925	-30.26	20241210	1910	6.81	20241209	0.41	N	024070	500	76 억		177879	N	N	7	N	00	N
33	20250121	090347	57	100.00	KOSPI		화학	N	N	N	N		N	2050	10	2	0.49	122410	60	0.51	2040	2050	2040	2650	1430	2040	2040.17	1.16	0	35	2080	2060	2045	2025	2010	2070	2035	77	610	500	1460	5	1	15326438	314	-66.13	0.28	12	0.00	-31.00	7237.00	2925	20241210	-29.91	1910	20241209	7.33	2170	-5.53	20250103	2030	0.99	20250117	2925	-29.91	20241210	1910	7.33	20241209	0.41	N	024070	500	76 억		177879	N	N	7	N	00	N
34	20250120	160344	57	100.00	KOSPI		화학	N	N	N	N		N	2040	10	2	0.49	23977165	11755	65.67	2030	2065	2030	2635	1425	2030	2039.74	1.16	0	-622	2116	2072	2051	2007	1986	2062	1997	77	605	500	1460	5	1	15326438	313	-65.81	0.28	12	0.08	-31.00	7237.00	2925	20241210	-30.26	1910	20241209	6.81	2170	-5.99	20250103	2030	0.49	20250120	2925	-30.26	20241210	1910	6.81	20241209	0.41	N	024070	500	76 억		178491	N	N	7	N	00	N
35	20250120	150347	57	100.00	KOSPI		화학	N	N	N	N		N	2030	0	3	0.00	23771125	11654	65.11	2030	2065	2030	2635	1425	2030	2039.74	1.16	0	-622	2116	2072	2051	2007	1986	2062	1997	77	605	500	1460	5	1	15326438	311	-65.48	0.28	12	0.08	-31.00	7237.00	2925	20241210	-30.60	1910	20241209	6.28	2170	-6.45	20250103	2030	0.00	20250120	2925	-30.60	20241210	1910	6.28	20241209	0.41	N	024070	500	76 억		178491	N	N	3	N	00	N
36	20250120	140345	57	100.00	KOSPI		화학	N	N	N	N		N	2045	15	2	0.74	16093390	7880	44.02	2030	2065	2030	2635	1425	2030	2042.31	1.16	0	-621	2116	2072	2051	2007	1986	2062	1997	77	605	500	1460	5	1	15326438	313	-65.97	0.28	12	0.05	-31.00	7237.00	2925	20241210	-30.09	1910	20241209	7.07	2170	-5.76	20250103	2030	0.74	20250120	2925	-30.09	20241210	1910	7.07	20241209	0.41	N	024070	500	76 억		178491	N	N	3	N	00	N
37	20250120	130345	57	100.00	KOSPI		화학	N	N	N	N		N	2050	20	2	0.99	14793705	7246	40.48	2030	2065	2030	2635	1425	2030	2041.64	1.16	0	-621	2116	2072	2051	2007	1986	2062	1997	77	605	500	1460	5	1	15326438	314	-66.13	0.28	12	0.05	-31.00	7237.00	2925	20241210	-29.91	1910	20241209	7.33	2170	-5.53	20250103	2030	0.99	20250120	2925	-29.91	20241210	1910	7.33	20241209	0.41	N	024070	500	76 억		178491	N	N	3	N	00	N
38	20250120	120346	57	100.00	KOSPI		화학	N	N	N	N		N	2060	30	2	1.48	14339810	7025	39.25	2030	2065	2030	2635	1425	2030	2041.25	1.16	0	-621	2116	2072	2051	2007	1986	2062	1997	77	605	500	1460	5	1	15326438	316	-66.45	0.28	12	0.05	-31.00	7237.00	2925	20241210	-29.57	1910	20241209	7.85	2170	-5.07	20250103	2030	1.48	20250120	2925	-29.57	20241210	1910	7.85	20241209	0.41	N	024070	500	76 억		178491	N	N	3	N	00	N
39	20250120	110346	57	100.00	KOSPI		화학	N	N	N	N		N	2060	30	2	1.48	13306140	6522	36.44	2030	2065	2030	2635	1425	2030	2040.19	1.16	0	-407	2116	2072	2051	2007	1986	2062	1997	77	605	500	1460	5	1	15326438	316	-66.45	0.28	12	0.04	-31.00	7237.00	2925	20241210	-29.57	1910	20241209	7.85	2170	-5.07	20250103	2030	1.48	20250120	2925	-29.57	20241210	1910	7.85	20241209	0.41	N	024070	500	76 억		178491	N	N	3	N	00	N
40	20250120	100346	57	100.00	KOSPI		화학	N	N	N	N		N	2045	15	2	0.74	11105480	5453	30.46	2030	2065	2030	2635	1425	2030	2036.58	1.16	0	-496	2116	2072	2051	2007	1986	2062	1997	77	605	500	1460	5	1	15326438	313	-65.97	0.28	12	0.04	-31.00	7237.00	2925	20241210	-30.09	1910	20241209	7.07	2170	-5.76	20250103	2030	0.74	20250120	2925	-30.09	20241210	1910	7.07	20241209	0.41	N	024070	500	76 억		178491	N	N	3	N	00	N
41	20250120	090346	57	100.00	KOSPI		화학	N	N	N	N		N	2045	15	2	0.74	7167945	3531	19.73	2030	2045	2030	2635	1425	2030	2030.00	1.16	0	-498	2116	2072	2051	2007	1986	2062	1997	77	605	500	1460	5	1	15326438	313	-65.97	0.28	12	0.02	-31.00	7237.00	2925	20241210	-30.09	1910	20241209	7.07	2170	-5.76	20250103	2030	0.74	20250120	2925	-30.09	20241210	1910	7.07	20241209	0.41	N	024070	500	76 억		178491	N	N	3	N	00	N
42	20250117	160344	57	100.00	KOSPI		화학	N	N	N	N		N	2030	-50	5	-2.40	36600470	17880	339.02	2075	2095	2030	2700	1460	2080	2047.01	1.18	0	-854	2133	2106	2088	2061	2043	2102	2057	77	620	500	1490	5	1	15326438	311	-65.48	0.28	12	0.12	-31.00	7237.00	2925	20241210	-30.60	1910	20241209	6.28	2170	-6.45	20250103	2030	0.00	20250117	2925	-30.60	20241210	1910	6.28	20241209	0.41	N	024070	500	76 억		180598	N	N	3	N	00	N
43	20250117	150345	57	100.00	KOSPI		화학	N	N	N	N		N	2035	-45	5	-2.16	27429900	13368	253.47	2075	2095	2035	2700	1460	2080	2051.91	1.18	0	-540	2133	2106	2088	2061	2043	2102	2057	77	620	500	1490	5	1	15326438	312	-65.65	0.28	12	0.09	-31.00	7237.00	2925	20241210	-30.43	1910	20241209	6.54	2170	-6.22	20250103	2035	0.00	20250117	2925	-30.43	20241210	1910	6.54	20241209	0.41	N	024070	500	76 억		180598	N	N	6	N	00	N
44	20250117	140345	57	100.00	KOSPI		화학	N	N	N	N		N	2055	-25	5	-1.20	21471005	10450	198.14	2075	2095	2045	2700	1460	2080	2054.64	1.18	0	-329	2133	2106	2088	2061	2043	2102	2057	77	620	500	1490	5	1	15326438	315	-66.29	0.28	12	0.07	-31.00	7237.00	2925	20241210	-29.74	1910	20241209	7.59	2170	-5.30	20250103	2045	0.49	20250117	2925	-29.74	20241210	1910	7.59	20241209	0.41	N	024070	500	76 억		180598	N	N	6	N	00	N
45	20250117	130345	57	100.00	KOSPI		화학	N	N	N	N		N	2055	-25	5	-1.20	19619010	9545	180.98	2075	2095	2045	2700	1460	2080	2055.42	1.18	0	-307	2133	2106	2088	2061	2043	2102	2057	77	620	500	1490	5	1	15326438	315	-66.29	0.28	12	0.06	-31.00	7237.00	2925	20241210	-29.74	1910	20241209	7.59	2170	-5.30	20250103	2045	0.49	20250117	2925	-29.74	20241210	1910	7.59	20241209	0.41	N	024070	500	76 억		180598	N	N	6	N	00	N
46	20250117	120346	57	100.00	KOSPI		화학	N	N	N	N		N	2050	-30	5	-1.44	15128915	7356	139.48	2075	2095	2045	2700	1460	2080	2056.68	1.18	0	83	2133	2106	2088	2061	2043	2102	2057	77	620	500	1490	5	1	15326438	314	-66.13	0.28	12	0.05	-31.00	7237.00	2925	20241210	-29.91	1910	20241209	7.33	2170	-5.53	20250103	2045	0.24	20250117	2925	-29.91	20241210	1910	7.33	20241209	0.41	N	024070	500	76 억		180598	N	N	6	N	00	N
47	20250117	110346	57	100.00	KOSPI		화학	N	N	N	N		N	2060	-20	5	-0.96	5838570	2836	53.77	2075	2095	2045	2700	1460	2080	2058.73	1.18	0	-39	2133	2106	2088	2061	2043	2102	2057	77	620	500	1490	5	1	15326438	316	-66.45	0.28	12	0.02	-31.00	7237.00	2925	20241210	-29.57	1910	20241209	7.85	2170	-5.07	20250103	2045	0.73	20250117	2925	-29.57	20241210	1910	7.85	20241209	0.41	N	024070	500	76 억		180598	N	N	6	N	00	N
48	20250117	100347	57	100.00	KOSPI		화학	N	N	N	N		N	2070	-10	5	-0.48	5589660	2715	51.48	2075	2095	2045	2700	1460	2080	2058.81	1.18	0	-39	2133	2106	2088	2061	2043	2102	2057	77	620	500	1490	5	1	15326438	317	-66.77	0.29	12	0.02	-31.00	7237.00	2925	20241210	-29.23	1910	20241209	8.38	2170	-4.61	20250103	2045	1.22	20250117	2925	-29.23	20241210	1910	8.38	20241209	0.41	N	024070	500	76 억		180598	N	N	6	N	00	N
49	20250117	090347	57	100.00	KOSPI		화학	N	N	N	N		N	2075	-5	5	-0.24	182600	88	1.67	2075	2075	2075	2700	1460	2080	2075.00	1.18	0	-13	2133	2106	2088	2061	2043	2102	2057	77	620	500	1490	5	1	15326438	318	-66.94	0.29	12	0.00	-31.00	7237.00	2925	20241210	-29.06	1910	20241209	8.64	2170	-4.38	20250103	2055	0.97	20250114	2925	-29.06	20241210	1910	8.64	20241209	0.41	N	024070	500	76 억		180598	N	N	6	N	00	N
50	20250116	160344	57	100.00	KOSPI		화학	N	N	N	N		N	2080	0	3	0.00	10945215	5242	114.48	2080	2115	2070	2700	1460	2080	2087.98	1.19	0	-314	2146	2112	2091	2057	2036	2102	2047	77	620	500	1490	5	1	15326438	319	-67.10	0.29	12	0.03	-31.00	7237.00	2925	20241210	-28.89	1910	20241209	8.90	2170	-4.15	20250103	2055	1.22	20250114	2925	-28.89	20241210	1910	8.90	20241209	0.41	N	024070	500	76 억		182156	N	N	6	N	00	N
51	20250116	150329	57	100.00	KOSPI		화학	N	N	N	N		N	2090	10	2	0.48	10745525	5146	112.38	2080	2115	2070	2700	1460	2080	2088.13	1.19	0	-225	2146	2112	2091	2057	2036	2102	2047	77	620	500	1490	5	1	15326438	320	-67.42	0.29	12	0.03	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2170	-3.69	20250103	2055	1.70	20250114	2925	-28.55	20241210	1910	9.42	20241209	0.41	N	024070	500	76 억		182156	N	N	1	N	00	N
52	20250116	140346	57	100.00	KOSPI		화학	N	N	N	N		N	2090	10	2	0.48	10130735	4850	105.92	2080	2115	2070	2700	1460	2080	2088.81	1.19	0	-225	2146	2112	2091	2057	2036	2102	2047	77	620	500	1490	5	1	15326438	320	-67.42	0.29	12	0.03	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2170	-3.69	20250103	2055	1.70	20250114	2925	-28.55	20241210	1910	9.42	20241209	0.41	N	024070	500	76 억		182156	N	N	1	N	00	N
53	20250116	130345	57	100.00	KOSPI		화학	N	N	N	N		N	2090	10	2	0.48	8727195	4175	91.18	2080	2115	2070	2700	1460	2080	2090.35	1.19	0	-215	2146	2112	2091	2057	2036	2102	2047	77	620	500	1490	5	1	15326438	320	-67.42	0.29	12	0.03	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2170	-3.69	20250103	2055	1.70	20250114	2925	-28.55	20241210	1910	9.42	20241209	0.41	N	024070	500	76 억		182156	N	N	1	N	00	N
54	20250116	120346	57	100.00	KOSPI		화학	N	N	N	N		N	2095	15	2	0.72	7968130	3811	83.23	2080	2115	2070	2700	1460	2080	2090.82	1.19	0	32	2146	2112	2091	2057	2036	2102	2047	77	620	500	1490	5	1	15326438	321	-67.58	0.29	12	0.02	-31.00	7237.00	2925	20241210	-28.38	1910	20241209	9.69	2170	-3.46	20250103	2055	1.95	20250114	2925	-28.38	20241210	1910	9.69	20241209	0.41	N	024070	500	76 억		182156	N	N	1	N	00	N
55	20250116	110346	57	100.00	KOSPI		화학	N	N	N	N		N	2110	30	2	1.44	6957790	3327	72.66	2080	2115	2070	2700	1460	2080	2091.31	1.19	0	37	2146	2112	2091	2057	2036	2102	2047	77	620	500	1490	5	1	15326438	323	-68.06	0.29	12	0.02	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2170	-2.76	20250103	2055	2.68	20250114	2925	-27.86	20241210	1910	10.47	20241209	0.41	N	024070	500	76 억		182156	N	N	1	N	00	N
56	20250116	100345	57	100.00	KOSPI		화학	N	N	N	N		N	2115	35	2	1.68	4097130	1965	42.91	2080	2115	2070	2700	1460	2080	2085.05	1.19	0	126	2146	2112	2091	2057	2036	2102	2047	77	620	500	1490	5	1	15326438	324	-68.23	0.29	12	0.01	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2055	2.92	20250114	2925	-27.69	20241210	1910	10.73	20241209	0.41	N	024070	500	76 억		182156	N	N	1	N	00	N
57	20250116	090345	57	100.00	KOSPI		화학	N	N	N	N		N	2080	0	3	0.00	245440	118	2.58	2080	2080	2080	2700	1460	2080	2080.00	1.19	0	-2	2146	2112	2091	2057	2036	2102	2047	77	620	500	1490	5	1	15326438	319	-67.10	0.29	12	0.00	-31.00	7237.00	2925	20241210	-28.89	1910	20241209	8.90	2170	-4.15	20250103	2055	1.22	20250114	2925	-28.89	20241210	1910	8.90	20241209	0.41	N	024070	500	76 억		182156	N	N	1	N	00	N
58	20250115	160344	57	100.00	KOSPI		화학	N	N	N	N		N	2080	0	3	0.00	9322890	4479	62.23	2125	2125	2070	2700	1460	2080	2081.47	1.20	0	-460	2156	2117	2086	2047	2016	2137	2067	77	620	500	1490	5	1	15326438	319	-67.10	0.29	12	0.03	-31.00	7237.00	2925	20241210	-28.89	1910	20241209	8.90	2170	-4.15	20250103	2055	1.22	20250114	2925	-28.89	20241210	1910	8.90	20241209	0.42	N	024070	500	76 억		183295	N	N	1	N	00	N
59	20250115	150345	57	100.00	KOSPI		화학	N	N	N	N		N	2085	5	2	0.24	6037495	2894	40.21	2125	2125	2070	2700	1460	2080	2086.21	1.20	0	-458	2156	2117	2086	2047	2016	2137	2067	77	620	500	1490	5	1	15326438	320	-67.26	0.29	12	0.02	-31.00	7237.00	2925	20241210	-28.72	1910	20241209	9.16	2170	-3.92	20250103	2055	1.46	20250114	2925	-28.72	20241210	1910	9.16	20241209	0.42	N	024070	500	76 억		183295	N	N	2	N	00	N
60	20250115	140346	57	100.00	KOSPI		화학	N	N	N	N		N	2095	15	2	0.72	3214400	1539	21.38	2125	2125	2070	2700	1460	2080	2088.63	1.20	0	-133	2156	2117	2086	2047	2016	2137	2067	77	620	500	1490	5	1	15326438	321	-67.58	0.29	12	0.01	-31.00	7237.00	2925	20241210	-28.38	1910	20241209	9.69	2170	-3.46	20250103	2055	1.95	20250114	2925	-28.38	20241210	1910	9.69	20241209	0.42	N	024070	500	76 억		183295	N	N	2	N	00	N
61	20250115	130344	57	100.00	KOSPI		화학	N	N	N	N		N	2095	15	2	0.72	3060230	1465	20.35	2125	2125	2070	2700	1460	2080	2088.89	1.20	0	-133	2156	2117	2086	2047	2016	2137	2067	77	620	500	1490	5	1	15326438	321	-67.58	0.29	12	0.01	-31.00	7237.00	2925	20241210	-28.38	1910	20241209	9.69	2170	-3.46	20250103	2055	1.95	20250114	2925	-28.38	20241210	1910	9.69	20241209	0.42	N	024070	500	76 억		183295	N	N	2	N	00	N
62	20250115	120342	57	100.00	KOSPI		화학	N	N	N	N		N	2095	15	2	0.72	2011680	962	13.36	2125	2125	2070	2700	1460	2080	2091.14	1.20	0	-133	2156	2117	2086	2047	2016	2137	2067	77	620	500	1490	5	1	15326438	321	-67.58	0.29	12	0.01	-31.00	7237.00	2925	20241210	-28.38	1910	20241209	9.69	2170	-3.46	20250103	2055	1.95	20250114	2925	-28.38	20241210	1910	9.69	20241209	0.42	N	024070	500	76 억		183295	N	N	2	N	00	N
63	20250115	110344	57	100.00	KOSPI		화학	N	N	N	N		N	2100	20	2	0.96	1845910	883	12.27	2125	2125	2070	2700	1460	2080	2090.50	1.20	0	-128	2156	2117	2086	2047	2016	2137	2067	77	620	500	1490	5	1	15326438	322	-67.74	0.29	12	0.01	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2055	2.19	20250114	2925	-28.21	20241210	1910	9.95	20241209	0.42	N	024070	500	76 억		183295	N	N	2	N	00	N
64	20250115	100344	57	100.00	KOSPI		화학	N	N	N	N		N	2100	20	2	0.96	1537225	736	10.23	2125	2125	2070	2700	1460	2080	2088.62	1.20	0	-98	2156	2117	2086	2047	2016	2137	2067	77	620	500	1490	5	1	15326438	322	-67.74	0.29	12	0.00	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2055	2.19	20250114	2925	-28.21	20241210	1910	9.95	20241209	0.42	N	024070	500	76 억		183295	N	N	2	N	00	N
65	20250115	090345	57	100.00	KOSPI		화학	N	N	N	N		N	2125	45	2	2.16	40375	19	0.26	2125	2125	2125	2700	1460	2080	2125.00	1.20	0	-11	2156	2117	2086	2047	2016	2137	2067	77	620	500	1490	5	1	15326438	326	-68.55	0.29	12	0.00	-31.00	7237.00	2925	20241210	-27.35	1910	20241209	11.26	2170	-2.07	20250103	2055	3.41	20250114	2925	-27.35	20241210	1910	11.26	20241209	0.42	N	024070	500	76 억		183295	N	N	2	N	00	N
66	20250114	160342	57	100.00	KOSPI		화학	N	N	N	N		N	2080	10	2	0.48	14947920	7198	70.27	2055	2125	2055	2690	1450	2070	2076.68	1.20	0	161	2143	2106	2088	2051	2033	2097	2042	77	620	500	1490	5	1	15326438	319	-67.10	0.29	12	0.05	-31.00	7237.00	2925	20241210	-28.89	1910	20241209	8.90	2170	-4.15	20250103	2055	1.22	20250114	2925	-28.89	20241210	1910	8.90	20241209	0.42	N	024070	500	76 억		183630	N	N	2	N	00	N
67	20250114	150343	57	100.00	KOSPI		화학	N	N	N	N		N	2080	10	2	0.48	12019645	5789	56.52	2055	2125	2055	2690	1450	2070	2076.29	1.20	0	175	2143	2106	2088	2051	2033	2097	2042	77	620	500	1490	5	1	15326438	319	-67.10	0.29	12	0.04	-31.00	7237.00	2925	20241210	-28.89	1910	20241209	8.90	2170	-4.15	20250103	2055	1.22	20250114	2925	-28.89	20241210	1910	8.90	20241209	0.42	N	024070	500	76 억		183630	N	N	10	N	00	N
68	20250114	140342	57	100.00	KOSPI		화학	N	N	N	N		N	2080	10	2	0.48	11700985	5636	55.02	2055	2125	2055	2690	1450	2070	2076.12	1.20	0	180	2143	2106	2088	2051	2033	2097	2042	77	620	500	1490	5	1	15326438	319	-67.10	0.29	12	0.04	-31.00	7237.00	2925	20241210	-28.89	1910	20241209	8.90	2170	-4.15	20250103	2055	1.22	20250114	2925	-28.89	20241210	1910	8.90	20241209	0.42	N	024070	500	76 억		183630	N	N	10	N	00	N
69	20250114	130342	57	100.00	KOSPI		화학	N	N	N	N		N	2090	20	2	0.97	11652995	5613	54.80	2055	2125	2055	2690	1450	2070	2076.07	1.20	0	180	2143	2106	2088	2051	2033	2097	2042	77	620	500	1490	5	1	15326438	320	-67.42	0.29	12	0.04	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2170	-3.69	20250103	2055	1.70	20250114	2925	-28.55	20241210	1910	9.42	20241209	0.42	N	024070	500	76 억		183630	N	N	10	N	00	N
70	20250114	120340	57	100.00	KOSPI		화학	N	N	N	N		N	2085	15	2	0.72	10959965	5281	51.56	2055	2125	2055	2690	1450	2070	2075.36	1.20	0	184	2143	2106	2088	2051	2033	2097	2042	77	620	500	1490	5	1	15326438	320	-67.26	0.29	12	0.03	-31.00	7237.00	2925	20241210	-28.72	1910	20241209	9.16	2170	-3.92	20250103	2055	1.46	20250114	2925	-28.72	20241210	1910	9.16	20241209	0.42	N	024070	500	76 억		183630	N	N	10	N	00	N
71	20250114	110343	57	100.00	KOSPI		화학	N	N	N	N		N	2100	30	2	1.45	10891120	5248	51.23	2055	2125	2055	2690	1450	2070	2075.29	1.20	0	184	2143	2106	2088	2051	2033	2097	2042	77	620	500	1490	5	1	15326438	322	-67.74	0.29	12	0.03	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2055	2.19	20250114	2925	-28.21	20241210	1910	9.95	20241209	0.42	N	024070	500	76 억		183630	N	N	10	N	00	N
72	20250114	100341	57	100.00	KOSPI		화학	N	N	N	N		N	2085	15	2	0.72	4069550	1961	19.14	2055	2125	2055	2690	1450	2070	2075.24	1.20	0	184	2143	2106	2088	2051	2033	2097	2042	77	620	500	1490	5	1	15326438	320	-67.26	0.29	12	0.01	-31.00	7237.00	2925	20241210	-28.72	1910	20241209	9.16	2170	-3.92	20250103	2055	1.46	20250114	2925	-28.72	20241210	1910	9.16	20241209	0.42	N	024070	500	76 억		183630	N	N	10	N	00	N
73	20250114	090340	57	100.00	KOSPI		화학	N	N	N	N		N	2070	0	3	0.00	302550	147	1.44	2055	2085	2055	2690	1450	2070	2058.16	1.20	0	1	2143	2106	2088	2051	2033	2097	2042	77	620	500	1490	5	1	15326438	317	-66.77	0.29	12	0.00	-31.00	7237.00	2925	20241210	-29.23	1910	20241209	8.38	2170	-4.61	20250103	2055	0.73	20250114	2925	-29.23	20241210	1910	8.38	20241209	0.42	N	024070	500	76 억		183630	N	N	10	N	00	N
74	20250113	160339	57	100.00	KOSPI		화학	N	N	N	N		N	2070	-45	5	-2.13	21478510	10243	329.89	2125	2125	2070	2745	1485	2115	2096.90	1.25	0	-1175	2141	2127	2111	2097	2081	2120	2090	77	630	500	1520	5	1	15326438	317	-66.77	0.29	12	0.07	-31.00	7237.00	2925	20241210	-29.23	1910	20241209	8.38	2170	-4.61	20250103	2060	0.49	20250102	2925	-29.23	20241210	1910	8.38	20241209	0.42	N	024070	500	76 억		191228	N	N	10	N	00	N
75	20250113	150339	57	100.00	KOSPI		화학	N	N	N	N		N	2080	-35	5	-1.65	20335680	9691	312.11	2125	2125	2070	2745	1485	2115	2098.41	1.25	0	-853	2141	2127	2111	2097	2081	2120	2090	77	630	500	1520	5	1	15326438	319	-67.10	0.29	12	0.06	-31.00	7237.00	2925	20241210	-28.89	1910	20241209	8.90	2170	-4.15	20250103	2060	0.97	20250102	2925	-28.89	20241210	1910	8.90	20241209	0.42	N	024070	500	76 억		191228	N	N	11	N	00	N
76	20250113	140337	57	100.00	KOSPI		화학	N	N	N	N		N	2090	-25	5	-1.18	17487245	8319	267.92	2125	2125	2090	2745	1485	2115	2102.08	1.25	0	-811	2141	2127	2111	2097	2081	2120	2090	77	630	500	1520	5	1	15326438	320	-67.42	0.29	12	0.05	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2170	-3.69	20250103	2060	1.46	20250102	2925	-28.55	20241210	1910	9.42	20241209	0.42	N	024070	500	76 억		191228	N	N	11	N	00	N
77	20250113	130334	57	100.00	KOSPI		화학	N	N	N	N		N	2105	-10	5	-0.47	4616940	2190	70.53	2125	2125	2100	2745	1485	2115	2108.19	1.25	0	-660	2141	2127	2111	2097	2081	2120	2090	77	630	500	1520	5	1	15326438	323	-67.90	0.29	12	0.01	-31.00	7237.00	2925	20241210	-28.03	1910	20241209	10.21	2170	-3.00	20250103	2060	2.18	20250102	2925	-28.03	20241210	1910	10.21	20241209	0.42	N	024070	500	76 억		191228	N	N	11	N	00	N
78	20250113	120334	57	100.00	KOSPI		화학	N	N	N	N		N	2115	0	3	0.00	3999720	1897	61.10	2125	2125	2100	2745	1485	2115	2108.44	1.25	0	-775	2141	2127	2111	2097	2081	2120	2090	77	630	500	1520	5	1	15326438	324	-68.23	0.29	12	0.01	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.42	N	024070	500	76 억		191228	N	N	11	N	00	N
79	20250113	110335	57	100.00	KOSPI		화학	N	N	N	N		N	2115	0	3	0.00	3987055	1891	60.90	2125	2125	2100	2745	1485	2115	2108.44	1.25	0	-775	2141	2127	2111	2097	2081	2120	2090	77	630	500	1520	5	1	15326438	324	-68.23	0.29	12	0.01	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.42	N	024070	500	76 억		191228	N	N	11	N	00	N
80	20250113	100334	57	100.00	KOSPI		화학	N	N	N	N		N	2115	0	3	0.00	1611020	765	24.64	2125	2125	2100	2745	1485	2115	2105.91	1.25	0	-226	2141	2127	2111	2097	2081	2120	2090	77	630	500	1520	5	1	15326438	324	-68.23	0.29	12	0.00	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.42	N	024070	500	76 억		191228	N	N	11	N	00	N
81	20250113	090339	57	100.00	KOSPI		화학	N	N	N	N		N	2125	10	2	0.47	6375	3	0.10	2125	2125	2125	2745	1485	2115	2125.00	1.25	0	0	2141	2127	2111	2097	2081	2120	2090	77	630	500	1520	5	1	15326438	326	-68.55	0.29	12	0.00	-31.00	7237.00	2925	20241210	-27.35	1910	20241209	11.26	2170	-2.07	20250103	2060	3.16	20250102	2925	-27.35	20241210	1910	11.26	20241209	0.42	N	024070	500	76 억		191228	N	N	11	N	00	N
82	20250110	160334	57	100.00	KOSPI		화학	N	N	N	N		N	2115	5	2	0.24	6532940	3105	24.03	2125	2125	2095	2740	1480	2110	2104.01	1.26	0	-205	2156	2132	2096	2072	2036	2145	2085	77	630	500	1510	5	1	15326438	324	-68.23	0.29	12	0.02	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.41	N	024070	500	76 억		192461	N	N	11	N	00	N
83	20250110	150334	57	100.00	KOSPI		화학	N	N	N	N		N	2100	-10	5	-0.47	6211465	2953	22.86	2125	2125	2095	2740	1480	2110	2103.44	1.26	0	-70	2156	2132	2096	2072	2036	2145	2085	77	630	500	1510	5	1	15326438	322	-67.74	0.29	12	0.02	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2060	1.94	20250102	2925	-28.21	20241210	1910	9.95	20241209	0.41	N	024070	500	76 억		192461	N	N	0	N	00	N
84	20250110	140334	57	100.00	KOSPI		화학	N	N	N	N		N	2100	-10	5	-0.47	5268040	2503	19.37	2125	2125	2095	2740	1480	2110	2104.69	1.26	0	-45	2156	2132	2096	2072	2036	2145	2085	77	630	500	1510	5	1	15326438	322	-67.74	0.29	12	0.02	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2060	1.94	20250102	2925	-28.21	20241210	1910	9.95	20241209	0.41	N	024070	500	76 억		192461	N	N	0	N	00	N
85	20250110	130333	57	100.00	KOSPI		화학	N	N	N	N		N	2110	0	3	0.00	5263835	2501	19.36	2125	2125	2095	2740	1480	2110	2104.69	1.26	0	-45	2156	2132	2096	2072	2036	2145	2085	77	630	500	1510	5	1	15326438	323	-68.06	0.29	12	0.02	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2170	-2.76	20250103	2060	2.43	20250102	2925	-27.86	20241210	1910	10.47	20241209	0.41	N	024070	500	76 억		192461	N	N	0	N	00	N
86	20250110	120333	57	100.00	KOSPI		화학	N	N	N	N		N	2095	-15	5	-0.71	5190005	2466	19.09	2125	2125	2095	2740	1480	2110	2104.62	1.26	0	-12	2156	2132	2096	2072	2036	2145	2085	77	630	500	1510	5	1	15326438	321	-67.58	0.29	12	0.02	-31.00	7237.00	2925	20241210	-28.38	1910	20241209	9.69	2170	-3.46	20250103	2060	1.70	20250102	2925	-28.38	20241210	1910	9.69	20241209	0.41	N	024070	500	76 억		192461	N	N	0	N	00	N
87	20250110	110333	57	100.00	KOSPI		화학	N	N	N	N		N	2100	-10	5	-0.47	3043740	1442	11.16	2125	2125	2100	2740	1480	2110	2110.78	1.26	0	-171	2156	2132	2096	2072	2036	2145	2085	77	630	500	1510	5	1	15326438	322	-67.74	0.29	12	0.01	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2060	1.94	20250102	2925	-28.21	20241210	1910	9.95	20241209	0.41	N	024070	500	76 억		192461	N	N	0	N	00	N
88	20250110	100333	57	100.00	KOSPI		화학	N	N	N	N		N	2115	5	2	0.24	189750	90	0.70	2125	2125	2100	2740	1480	2110	2108.33	1.26	0	-79	2156	2132	2096	2072	2036	2145	2085	77	630	500	1510	5	1	15326438	324	-68.23	0.29	12	0.00	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.41	N	024070	500	76 억		192461	N	N	0	N	00	N
89	20250110	090335	57	100.00	KOSPI		화학	N	N	N	N		N	2125	15	2	0.71	10625	5	0.04	2125	2125	2125	2740	1480	2110	2125.00	1.26	0	0	2156	2132	2096	2072	2036	2145	2085	77	630	500	1510	5	1	15326438	326	-68.55	0.29	12	0.00	-31.00	7237.00	2925	20241210	-27.35	1910	20241209	11.26	2170	-2.07	20250103	2060	3.16	20250102	2925	-27.35	20241210	1910	11.26	20241209	0.41	N	024070	500	76 억		192461	N	N	0	N	00	N
90	20250109	160332	57	100.00	KOSPI		화학	N	N	N	N		N	2110	10	2	0.48	26945355	12920	99.24	2100	2120	2060	2730	1470	2100	2085.55	1.26	0	-568	2193	2146	2118	2071	2043	2132	2057	77	630	500	1510	5	1	15326438	323	-68.06	0.29	12	0.08	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2170	-2.76	20250103	2060	2.43	20250109	2925	-27.86	20241210	1910	10.47	20241209	0.41	N	024070	500	76 억		193039	N	N	10	N	00	N
91	20250109	150333	57	100.00	KOSPI		화학	N	N	N	N		N	2090	-10	5	-0.48	24511175	11766	90.38	2100	2120	2060	2730	1470	2100	2083.22	1.26	0	-480	2193	2146	2118	2071	2043	2132	2057	77	630	500	1510	5	1	15326438	320	-67.42	0.29	12	0.08	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2170	-3.69	20250103	2060	1.46	20250109	2925	-28.55	20241210	1910	9.42	20241209	0.41	N	024070	500	76 억		193039	N	N	10	N	00	N
92	20250109	140333	57	100.00	KOSPI		화학	N	N	N	N		N	2105	5	2	0.24	15432170	7414	56.95	2100	2120	2060	2730	1470	2100	2081.49	1.26	0	-542	2193	2146	2118	2071	2043	2132	2057	77	630	500	1510	5	1	15326438	323	-67.90	0.29	12	0.05	-31.00	7237.00	2925	20241210	-28.03	1910	20241209	10.21	2170	-3.00	20250103	2060	2.18	20250109	2925	-28.03	20241210	1910	10.21	20241209	0.41	N	024070	500	76 억		193039	N	N	10	N	00	N
93	20250109	130332	57	100.00	KOSPI		화학	N	N	N	N		N	2100	0	3	0.00	15379695	7389	56.76	2100	2120	2060	2730	1470	2100	2081.43	1.26	0	-527	2193	2146	2118	2071	2043	2132	2057	77	630	500	1510	5	1	15326438	322	-67.74	0.29	12	0.05	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2060	1.94	20250109	2925	-28.21	20241210	1910	9.95	20241209	0.41	N	024070	500	76 억		193039	N	N	10	N	00	N
94	20250109	120333	57	100.00	KOSPI		화학	N	N	N	N		N	2105	5	2	0.24	14331020	6886	52.89	2100	2120	2060	2730	1470	2100	2081.18	1.26	0	-463	2193	2146	2118	2071	2043	2132	2057	77	630	500	1510	5	1	15326438	323	-67.90	0.29	12	0.04	-31.00	7237.00	2925	20241210	-28.03	1910	20241209	10.21	2170	-3.00	20250103	2060	2.18	20250109	2925	-28.03	20241210	1910	10.21	20241209	0.41	N	024070	500	76 억		193039	N	N	10	N	00	N
95	20250109	110333	57	100.00	KOSPI		화학	N	N	N	N		N	2105	5	2	0.24	14123355	6787	52.13	2100	2120	2060	2730	1470	2100	2080.94	1.26	0	-413	2193	2146	2118	2071	2043	2132	2057	77	630	500	1510	5	1	15326438	323	-67.90	0.29	12	0.04	-31.00	7237.00	2925	20241210	-28.03	1910	20241209	10.21	2170	-3.00	20250103	2060	2.18	20250109	2925	-28.03	20241210	1910	10.21	20241209	0.41	N	024070	500	76 억		193039	N	N	10	N	00	N
96	20250109	100332	57	100.00	KOSPI		화학	N	N	N	N		N	2090	-10	5	-0.48	6389560	3053	23.45	2100	2120	2090	2730	1470	2100	2092.88	1.26	0	-425	2193	2146	2118	2071	2043	2132	2057	77	630	500	1510	5	1	15326438	320	-67.42	0.29	12	0.02	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2170	-3.69	20250103	2060	1.46	20250102	2925	-28.55	20241210	1910	9.42	20241209	0.41	N	024070	500	76 억		193039	N	N	10	N	00	N
97	20250109	090334	57	100.00	KOSPI		화학	N	N	N	N		N	2100	0	3	0.00	147000	70	0.54	2100	2100	2100	2730	1470	2100	2100.00	1.26	0	20	2193	2146	2118	2071	2043	2132	2057	77	630	500	1510	5	1	15326438	322	-67.74	0.29	12	0.00	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2060	1.94	20250102	2925	-28.21	20241210	1910	9.95	20241209	0.41	N	024070	500	76 억		193039	N	N	10	N	00	N
98	20250108	160329	57	100.00	KOSPI		화학	N	N	N	N		N	2100	-15	5	-0.71	27449500	13019	92.73	2165	2165	2090	2745	1485	2115	2108.42	1.27	0	-1066	2165	2140	2120	2095	2075	2130	2085	77	630	500	1520	5	1	15326438	322	-67.74	0.29	12	0.08	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2170	-3.23	20250103	2060	1.94	20250102	2925	-28.21	20241210	1910	9.95	20241209	0.40	N	024070	500	76 억		194605	N	N	10	N	00	N
99	20250108	150331	57	100.00	KOSPI		화학	N	N	N	N		N	2115	0	3	0.00	26419540	12529	89.24	2165	2165	2090	2745	1485	2115	2108.67	1.27	0	-713	2165	2140	2120	2095	2075	2130	2085	77	630	500	1520	5	1	15326438	324	-68.23	0.29	12	0.08	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.40	N	024070	500	76 억		194605	N	N	4	N	00	N
100	20250108	140333	57	100.00	KOSPI		화학	N	N	N	N		N	2115	0	3	0.00	23009155	10905	77.67	2165	2165	2090	2745	1485	2115	2109.96	1.27	0	-1607	2165	2140	2120	2095	2075	2130	2085	77	630	500	1520	5	1	15326438	324	-68.23	0.29	12	0.07	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.40	N	024070	500	76 억		194605	N	N	4	N	00	N
101	20250108	130334	57	100.00	KOSPI		화학	N	N	N	N		N	2130	15	2	0.71	17316810	8202	58.42	2165	2165	2090	2745	1485	2115	2111.29	1.27	0	-1221	2165	2140	2120	2095	2075	2130	2085	77	630	500	1520	5	1	15326438	326	-68.71	0.29	12	0.05	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2170	-1.84	20250103	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.40	N	024070	500	76 억		194605	N	N	4	N	00	N
102	20250108	120330	57	100.00	KOSPI		화학	N	N	N	N		N	2140	25	2	1.18	15125055	7173	51.09	2165	2165	2090	2745	1485	2115	2108.61	1.27	0	-792	2165	2140	2120	2095	2075	2130	2085	77	630	500	1520	5	1	15326438	328	-69.03	0.30	12	0.05	-31.00	7237.00	2925	20241210	-26.84	1910	20241209	12.04	2170	-1.38	20250103	2060	3.88	20250102	2925	-26.84	20241210	1910	12.04	20241209	0.40	N	024070	500	76 억		194605	N	N	4	N	00	N
103	20250108	110330	57	100.00	KOSPI		화학	N	N	N	N		N	2115	0	3	0.00	12184275	5784	41.20	2165	2165	2090	2745	1485	2115	2106.55	1.27	0	-791	2165	2140	2120	2095	2075	2130	2085	77	630	500	1520	5	1	15326438	324	-68.23	0.29	12	0.04	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.40	N	024070	500	76 억		194605	N	N	4	N	00	N
104	20250108	100331	57	100.00	KOSPI		화학	N	N	N	N		N	2110	-5	5	-0.24	1370290	642	4.57	2165	2165	2090	2745	1485	2115	2134.41	1.27	0	-137	2165	2140	2120	2095	2075	2130	2085	77	630	500	1520	5	1	15326438	323	-68.06	0.29	12	0.00	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2170	-2.76	20250103	2060	2.43	20250102	2925	-27.86	20241210	1910	10.47	20241209	0.40	N	024070	500	76 억		194605	N	N	4	N	00	N
105	20250108	090333	57	100.00	KOSPI		화학	N	N	N	N		N	2145	30	2	1.42	652995	304	2.17	2165	2165	2090	2745	1485	2115	2148.01	1.27	0	-231	2165	2140	2120	2095	2075	2130	2085	77	630	500	1520	5	1	15326438	329	-69.19	0.30	12	0.00	-31.00	7237.00	2925	20241210	-26.67	1910	20241209	12.30	2170	-1.15	20250103	2060	4.13	20250102	2925	-26.67	20241210	1910	12.30	20241209	0.40	N	024070	500	76 억		194605	N	N	4	N	00	N
106	20250107	160328	57	100.00	KOSPI		화학	N	N	N	N		N	2115	-10	5	-0.47	29725240	14040	76.88	2145	2145	2100	2760	1490	2125	2117.18	1.28	0	-1572	2191	2157	2121	2087	2051	2140	2070	77	635	500	1530	5	1	15326438	324	-68.23	0.29	12	0.09	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.38	N	024070	500	76 억		195777	N	N	4	N	00	N
107	20250107	150330	57	100.00	KOSPI		화학	N	N	N	N		N	2120	-5	5	-0.24	22788595	10770	58.97	2145	2145	2100	2760	1490	2125	2115.93	1.28	0	-1626	2191	2157	2121	2087	2051	2140	2070	77	635	500	1530	5	1	15326438	325	-68.39	0.29	12	0.07	-31.00	7237.00	2925	20241210	-27.52	1910	20241209	10.99	2170	-2.30	20250103	2060	2.91	20250102	2925	-27.52	20241210	1910	10.99	20241209	0.38	N	024070	500	76 억		195777	N	N	0	N	00	N
108	20250107	140329	57	100.00	KOSPI		화학	N	N	N	N		N	2130	5	2	0.24	21933605	10366	56.76	2145	2145	2100	2760	1490	2125	2115.92	1.28	0	-1575	2191	2157	2121	2087	2051	2140	2070	77	635	500	1530	5	1	15326438	326	-68.71	0.29	12	0.07	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2170	-1.84	20250103	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.38	N	024070	500	76 억		195777	N	N	0	N	00	N
109	20250107	130329	57	100.00	KOSPI		화학	N	N	N	N		N	2130	5	2	0.24	19185880	9073	49.68	2145	2145	2100	2760	1490	2125	2114.61	1.28	0	-1249	2191	2157	2121	2087	2051	2140	2070	77	635	500	1530	5	1	15326438	326	-68.71	0.29	12	0.06	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2170	-1.84	20250103	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.38	N	024070	500	76 억		195777	N	N	0	N	00	N
110	20250107	120330	57	100.00	KOSPI		화학	N	N	N	N		N	2110	-15	5	-0.71	12859250	6088	33.34	2145	2145	2100	2760	1490	2125	2112.23	1.28	0	-544	2191	2157	2121	2087	2051	2140	2070	77	635	500	1530	5	1	15326438	323	-68.06	0.29	12	0.04	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2170	-2.76	20250103	2060	2.43	20250102	2925	-27.86	20241210	1910	10.47	20241209	0.38	N	024070	500	76 억		195777	N	N	0	N	00	N
111	20250107	110327	57	100.00	KOSPI		화학	N	N	N	N		N	2120	-5	5	-0.24	10237605	4844	26.53	2145	2145	2100	2760	1490	2125	2113.46	1.28	0	-414	2191	2157	2121	2087	2051	2140	2070	77	635	500	1530	5	1	15326438	325	-68.39	0.29	12	0.03	-31.00	7237.00	2925	20241210	-27.52	1910	20241209	10.99	2170	-2.30	20250103	2060	2.91	20250102	2925	-27.52	20241210	1910	10.99	20241209	0.38	N	024070	500	76 억		195777	N	N	0	N	00	N
112	20250107	100332	57	100.00	KOSPI		화학	N	N	N	N		N	2130	5	2	0.24	3965170	1868	10.23	2145	2145	2110	2760	1490	2125	2122.68	1.28	0	39	2191	2157	2121	2087	2051	2140	2070	77	635	500	1530	5	1	15326438	326	-68.71	0.29	12	0.01	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2170	-1.84	20250103	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.38	N	024070	500	76 억		195777	N	N	0	N	00	N
113	20250107	090329	57	100.00	KOSPI		화학	N	N	N	N		N	2145	20	2	0.94	4290	2	0.01	2145	2145	2145	2760	1490	2125	2145.00	1.28	0	0	2191	2157	2121	2087	2051	2140	2070	77	635	500	1530	5	1	15326438	329	-69.19	0.30	12	0.00	-31.00	7237.00	2925	20241210	-26.67	1910	20241209	12.30	2170	-1.15	20250103	2060	4.13	20250102	2925	-26.67	20241210	1910	12.30	20241209	0.38	N	024070	500	76 억		195777	N	N	0	N	00	N
114	20250106	160324	57	100.00	KOSPI		화학	N	N	N	N		N	2125	-5	5	-0.23	38538385	18261	63.39	2155	2155	2085	2765	1495	2130	2109.81	1.28	0	-878	2196	2162	2136	2102	2076	2180	2120	77	635	500	1530	5	1	15326438	326	-68.55	0.29	12	0.12	-31.00	7237.00	2925	20241210	-27.35	1910	20241209	11.26	2170	-2.07	20250103	2060	3.16	20250102	2925	-27.35	20241210	1910	11.26	20241209	0.37	N	024070	500	76 억		196665	N	N	0	N	00	N
115	20250106	150327	57	100.00	KOSPI		화학	N	N	N	N		N	2120	-10	5	-0.47	32166255	15258	52.96	2155	2155	2085	2765	1495	2130	2108.16	1.28	0	-611	2196	2162	2136	2102	2076	2180	2120	77	635	500	1530	5	1	15326438	325	-68.39	0.29	12	0.10	-31.00	7237.00	2925	20241210	-27.52	1910	20241209	10.99	2170	-2.30	20250103	2060	2.91	20250102	2925	-27.52	20241210	1910	10.99	20241209	0.37	N	024070	500	76 억		196665	N	N	0	N	00	N
116	20250106	140326	57	100.00	KOSPI		화학	N	N	N	N		N	2120	-10	5	-0.47	29601480	14046	48.76	2155	2155	2085	2765	1495	2130	2107.47	1.28	0	-528	2196	2162	2136	2102	2076	2180	2120	77	635	500	1530	5	1	15326438	325	-68.39	0.29	12	0.09	-31.00	7237.00	2925	20241210	-27.52	1910	20241209	10.99	2170	-2.30	20250103	2060	2.91	20250102	2925	-27.52	20241210	1910	10.99	20241209	0.37	N	024070	500	76 억		196665	N	N	0	N	00	N
117	20250106	130324	57	100.00	KOSPI		화학	N	N	N	N		N	2115	-15	5	-0.70	11710355	5556	19.29	2155	2155	2085	2765	1495	2130	2107.70	1.28	0	-644	2196	2162	2136	2102	2076	2180	2120	77	635	500	1530	5	1	15326438	324	-68.23	0.29	12	0.04	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.37	N	024070	500	76 억		196665	N	N	0	N	00	N
118	20250106	120324	57	100.00	KOSPI		화학	N	N	N	N		N	2115	-15	5	-0.70	9484190	4504	15.63	2155	2155	2085	2765	1495	2130	2105.73	1.28	0	-549	2196	2162	2136	2102	2076	2180	2120	77	635	500	1530	5	1	15326438	324	-68.23	0.29	12	0.03	-31.00	7237.00	2925	20241210	-27.69	1910	20241209	10.73	2170	-2.53	20250103	2060	2.67	20250102	2925	-27.69	20241210	1910	10.73	20241209	0.37	N	024070	500	76 억		196665	N	N	0	N	00	N
119	20250106	110325	57	100.00	KOSPI		화학	N	N	N	N		N	2090	-40	5	-1.88	9408020	4468	15.51	2155	2155	2085	2765	1495	2130	2105.64	1.28	0	-530	2196	2162	2136	2102	2076	2180	2120	77	635	500	1530	5	1	15326438	320	-67.42	0.29	12	0.03	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2170	-3.69	20250103	2060	1.46	20250102	2925	-28.55	20241210	1910	9.42	20241209	0.37	N	024070	500	76 억		196665	N	N	0	N	00	N
120	20250106	100323	57	100.00	KOSPI		화학	N	N	N	N		N	2130	0	3	0.00	1981740	937	3.25	2155	2155	2085	2765	1495	2130	2114.98	1.28	0	-392	2196	2162	2136	2102	2076	2180	2120	77	635	500	1530	5	1	15326438	326	-68.71	0.29	12	0.01	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2170	-1.84	20250103	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.37	N	024070	500	76 억		196665	N	N	0	N	00	N
121	20250106	090321	57	100.00	KOSPI		화학	N	N	N	N		N	2125	-5	5	-0.23	157445	74	0.26	2155	2155	2125	2765	1495	2130	2127.64	1.28	0	-11	2196	2162	2136	2102	2076	2180	2120	77	635	500	1530	5	1	15326438	326	-68.55	0.29	12	0.00	-31.00	7237.00	2925	20241210	-27.35	1910	20241209	11.26	2170	-2.07	20250103	2060	3.16	20250102	2925	-27.35	20241210	1910	11.26	20241209	0.37	N	024070	500	76 억		196665	N	N	0	N	00	N
122	20250103	160322	57	100.00	KOSPI		화학	N	N	N	N		N	2130	-10	5	-0.47	61691090	28808	130.23	2120	2170	2110	2780	1500	2140	2141.52	1.29	0	-674	2206	2172	2116	2082	2026	2190	2100	77	640	500	1540	5	1	15326438	326	-68.71	0.29	12	0.19	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2170	-1.84	20250103	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.39	N	024070	500	76 억		197593	N	N	0	N	00	N
123	20250103	150323	57	100.00	KOSPI		화학	N	N	N	N		N	2130	-10	5	-0.47	59122175	27599	124.76	2120	2170	2110	2780	1500	2140	2142.19	1.29	0	-605	2206	2172	2116	2082	2026	2190	2100	77	640	500	1540	5	1	15326438	326	-68.71	0.29	12	0.18	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2170	-1.84	20250103	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.39	N	024070	500	76 억		197593	N	N	0	N	00	N
124	20250103	140323	57	100.00	KOSPI		화학	N	N	N	N		N	2145	5	2	0.23	53514660	24957	112.82	2120	2170	2120	2780	1500	2140	2144.27	1.29	0	-591	2206	2172	2116	2082	2026	2190	2100	77	640	500	1540	5	1	15326438	329	-69.19	0.30	12	0.16	-31.00	7237.00	2925	20241210	-26.67	1910	20241209	12.30	2170	-1.15	20250103	2060	4.13	20250102	2925	-26.67	20241210	1910	12.30	20241209	0.39	N	024070	500	76 억		197593	N	N	0	N	00	N
125	20250103	130322	57	100.00	KOSPI		화학	N	N	N	N		N	2160	20	2	0.93	35844215	16671	75.36	2120	2170	2120	2780	1500	2140	2150.09	1.29	0	-278	2206	2172	2116	2082	2026	2190	2100	77	640	500	1540	5	1	15326438	331	-69.68	0.30	12	0.11	-31.00	7237.00	2925	20241210	-26.15	1910	20241209	13.09	2170	-0.46	20250103	2060	4.85	20250102	2925	-26.15	20241210	1910	13.09	20241209	0.39	N	024070	500	76 억		197593	N	N	0	N	00	N
126	20250103	120323	57	100.00	KOSPI		화학	N	N	N	N		N	2155	15	2	0.70	17936515	8338	37.69	2120	2170	2120	2780	1500	2140	2151.18	1.29	0	-37	2206	2172	2116	2082	2026	2190	2100	77	640	500	1540	5	1	15326438	330	-69.52	0.30	12	0.05	-31.00	7237.00	2925	20241210	-26.32	1910	20241209	12.83	2170	-0.69	20250103	2060	4.61	20250102	2925	-26.32	20241210	1910	12.83	20241209	0.39	N	024070	500	76 억		197593	N	N	0	N	00	N
127	20250103	110323	57	100.00	KOSPI		화학	N	N	N	N		N	2155	15	2	0.70	12846555	5988	27.07	2120	2165	2120	2780	1500	2140	2145.38	1.29	0	-37	2206	2172	2116	2082	2026	2190	2100	77	640	500	1540	5	1	15326438	330	-69.52	0.30	12	0.04	-31.00	7237.00	2925	20241210	-26.32	1910	20241209	12.83	2165	-0.46	20250103	2060	4.61	20250102	2925	-26.32	20241210	1910	12.83	20241209	0.39	N	024070	500	76 억		197593	N	N	0	N	00	N
128	20250103	100322	57	100.00	KOSPI		화학	N	N	N	N		N	2155	15	2	0.70	9876250	4613	20.85	2120	2165	2120	2780	1500	2140	2140.96	1.29	0	-25	2206	2172	2116	2082	2026	2190	2100	77	640	500	1540	5	1	15326438	330	-69.52	0.30	12	0.03	-31.00	7237.00	2925	20241210	-26.32	1910	20241209	12.83	2165	-0.46	20250103	2060	4.61	20250102	2925	-26.32	20241210	1910	12.83	20241209	0.39	N	024070	500	76 억		197593	N	N	0	N	00	N
129	20250103	090323	57	100.00	KOSPI		화학	N	N	N	N		N	2155	15	2	0.70	1388740	655	2.96	2120	2155	2120	2780	1500	2140	2120.21	1.29	0	360	2206	2172	2116	2082	2026	2190	2100	77	640	500	1540	5	1	15326438	330	-69.52	0.30	12	0.00	-31.00	7237.00	2925	20241210	-26.32	1910	20241209	12.83	2155	0.00	20250103	2060	4.61	20250102	2925	-26.32	20241210	1910	12.83	20241209	0.39	N	024070	500	76 억		197593	N	N	0	N	00	N
130	20250102	160321	57	100.00	KOSPI		화학	N	N	N	N		N	2140	50	2	2.39	45858990	21721	56.50	2090	2150	2060	2715	1465	2090	2111.27	1.26	0	-389	2170	2130	2065	2025	1960	2150	2045	77	625	500	1500	5	1	15326438	328	-69.03	0.30	12	0.14	-31.00	7237.00	2925	20241210	-26.84	1910	20241209	12.04	2150	-0.47	20250102	2060	3.88	20250102	2925	-26.84	20241210	1910	12.04	20241209	0.39	N	024070	500	76 억		193238	N	N	0	N	00	N
131	20250102	150322	57	100.00	KOSPI		화학	N	N	N	N		N	2145	55	2	2.63	43844105	20780	54.05	2090	2150	2060	2715	1465	2090	2109.92	1.26	0	-415	2170	2130	2065	2025	1960	2150	2045	77	625	500	1500	5	1	15326438	329	-69.19	0.30	12	0.14	-31.00	7237.00	2925	20241210	-26.67	1910	20241209	12.30	2150	-0.23	20250102	2060	4.13	20250102	2925	-26.67	20241210	1910	12.30	20241209	0.39	N	024070	500	76 억		193238	N	N	0	N	00	N
132	20250102	140320	57	100.00	KOSPI		화학	N	N	N	N		N	2145	55	2	2.63	42685855	20240	52.65	2090	2150	2060	2715	1465	2090	2108.98	1.26	0	-411	2170	2130	2065	2025	1960	2150	2045	77	625	500	1500	5	1	15326438	329	-69.19	0.30	12	0.13	-31.00	7237.00	2925	20241210	-26.67	1910	20241209	12.30	2150	-0.23	20250102	2060	4.13	20250102	2925	-26.67	20241210	1910	12.30	20241209	0.39	N	024070	500	76 억		193238	N	N	0	N	00	N
133	20250102	130320	57	100.00	KOSPI		화학	N	N	N	N		N	2130	40	2	1.91	38807445	18431	47.94	2090	2150	2060	2715	1465	2090	2105.55	1.26	0	-287	2170	2130	2065	2025	1960	2150	2045	77	625	500	1500	5	1	15326438	326	-68.71	0.29	12	0.12	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2150	-0.93	20250102	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.39	N	024070	500	76 억		193238	N	N	0	N	00	N
134	20250102	120321	57	100.00	KOSPI		화학	N	N	N	N		N	2130	40	2	1.91	33082740	15749	40.96	2090	2130	2060	2715	1465	2090	2100.62	1.26	0	-214	2170	2130	2065	2025	1960	2150	2045	77	625	500	1500	5	1	15326438	326	-68.71	0.29	12	0.10	-31.00	7237.00	2925	20241210	-27.18	1910	20241209	11.52	2130	0.00	20250102	2060	3.40	20250102	2925	-27.18	20241210	1910	11.52	20241209	0.39	N	024070	500	76 억		193238	N	N	0	N	00	N
135	20250102	110312	57	100.00	KOSPI		화학	N	N	N	N		N	2125	35	2	1.67	28218070	13457	35.00	2090	2130	2060	2715	1465	2090	2096.91	1.26	0	101	2170	2130	2065	2025	1960	2150	2045	77	625	500	1500	5	1	15326438	326	-68.55	0.29	12	0.09	-31.00	7237.00	2925	20241210	-27.35	1910	20241209	11.26	2130	-0.23	20250102	2060	3.16	20250102	2925	-27.35	20241210	1910	11.26	20241209	0.39	N	024070	500	76 억		193238	N	N	0	N	00	N
136	20250102	100319	57	100.00	KOSPI		화학	N	N	N	N		N	2090	0	3	0.00	2090	1	0.00	2090	2090	2090	2715	1465	2090	2090.00	1.26	0	-1	2170	2130	2065	2025	1960	2150	2045	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.00	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2090	0.00	20250102	2090	0.00	20250102	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억		193238	N	N	0	N	00	N
137	20250102	090317	57	100.00	KOSPI		화학	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	1.26	0	0	2170	2130	2065	2025	1960	2150	2045	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.00	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	0	0.00	0	0	0.00	0	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억		193238	N	N	0	N	00	N