KissMeData/003650/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160150	57	100.00	KOSPI	화학	N	N	N	N	N	90100	1300	2	1.46	146051100	1642	204.23	88800	90800	88000	115400	62200	88800	88946.37	33.95	-360	89866	89332	88266	87732	86666	89600	88000	87	26600	5000	63930	100	1	1739672	1567	3.29	0.41	12	0.09	27388.00	219506.00	104500	20241008	-13.78	69500	20240118	29.64	90800	-0.77	20250124	86200	4.52	20250106	104500	-13.78	20241008	71700	25.66	20240124	0.12	N	003650	5000	86 억	590630	N	N	0	N	N
3	20250124	150150	57	100.00	KOSPI	화학	N	N	N	N	N	88100	-700	5	-0.79	137543900	1546	192.29	88800	90800	88100	115400	62200	88800	88967.59	33.95	-315	89866	89332	88266	87732	86666	89600	88000	87	26600	5000	63930	100	1	1739672	1533	3.22	0.40	12	0.09	27388.00	219506.00	104500	20241008	-15.69	69500	20240118	26.76	90800	-2.97	20250124	86200	2.20	20250106	104500	-15.69	20241008	71700	22.87	20240124	0.12	N	003650	5000	86 억	590630	N	N	0	N	N
4	20250124	140150	57	100.00	KOSPI	화학	N	N	N	N	N	88200	-600	5	-0.68	130492500	1466	182.34	88800	90800	88100	115400	62200	88800	89012.62	33.95	-248	89866	89332	88266	87732	86666	89600	88000	87	26600	5000	63930	100	1	1739672	1534	3.22	0.40	12	0.08	27388.00	219506.00	104500	20241008	-15.60	69500	20240118	26.91	90800	-2.86	20250124	86200	2.32	20250106	104500	-15.60	20241008	71700	23.01	20240124	0.12	N	003650	5000	86 억	590630	N	N	0	N	N
5	20250124	130151	57	100.00	KOSPI	화학	N	N	N	N	N	88500	-300	5	-0.34	123334400	1385	172.26	88800	90800	88100	115400	62200	88800	89050.11	33.95	-183	89866	89332	88266	87732	86666	89600	88000	87	26600	5000	63930	100	1	1739672	1540	3.23	0.40	12	0.08	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	90800	-2.53	20250124	86200	2.67	20250106	104500	-15.31	20241008	71700	23.43	20240124	0.12	N	003650	5000	86 억	590630	N	N	0	N	N
6	20250124	120150	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-200	5	-0.23	107196900	1203	149.63	88800	90800	88100	115400	62200	88800	89107.98	33.95	-106	89866	89332	88266	87732	86666	89600	88000	87	26600	5000	63930	100	1	1739672	1541	3.23	0.40	12	0.07	27388.00	219506.00	104500	20241008	-15.22	69500	20240118	27.48	90800	-2.42	20250124	86200	2.78	20250106	104500	-15.22	20241008	71700	23.57	20240124	0.12	N	003650	5000	86 억	590630	N	N	0	N	N
7	20250124	110151	57	100.00	KOSPI	화학	N	N	N	N	N	90800	2000	2	2.25	91465200	1026	127.61	88800	90800	88100	115400	62200	88800	89147.37	33.95	-47	89866	89332	88266	87732	86666	89600	88000	87	26600	5000	63930	100	1	1739672	1580	3.32	0.41	12	0.06	27388.00	219506.00	104500	20241008	-13.11	69500	20240118	30.65	90800	0.00	20250124	86200	5.34	20250106	104500	-13.11	20241008	71700	26.64	20240124	0.12	N	003650	5000	86 억	590630	N	N	0	N	N
8	20250124	100151	57	100.00	KOSPI	화학	N	N	N	N	N	89200	400	2	0.45	38558200	434	53.98	88800	89800	88100	115400	62200	88800	88843.78	33.95	-1	89866	89332	88266	87732	86666	89600	88000	87	26600	5000	63930	100	1	1739672	1552	3.26	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.64	69500	20240118	28.35	90600	-1.55	20250102	86200	3.48	20250106	104500	-14.64	20241008	71700	24.41	20240124	0.12	N	003650	5000	86 억	590630	N	N	0	N	N
9	20250124	090151	57	100.00	KOSPI	화학	N	N	N	N	N	88800	0	3	0.00	10389600	117	14.55	88800	88800	88800	115400	62200	88800	88800.00	33.95	-1	89866	89332	88266	87732	86666	89600	88000	87	26600	5000	63930	100	1	1739672	1545	3.24	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	90600	-1.99	20250102	86200	3.02	20250106	104500	-15.02	20241008	71700	23.85	20240124	0.12	N	003650	5000	86 억	590630	N	N	0	N	N
10	20250123	160151	57	100.00	KOSPI	화학	N	N	N	N	N	88800	800	2	0.91	70915400	804	59.38	88000	88800	87200	114400	61600	88000	88203.23	33.94	-61	90200	89100	87800	86700	85400	89650	87250	87	26400	5000	63360	100	1	1739672	1545	3.24	0.40	12	0.05	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	90600	-1.99	20250102	86200	3.02	20250106	104500	-15.02	20241008	71700	23.85	20240124	0.12	N	003650	5000	86 억	590494	N	N	0	N	N
11	20250123	150149	57	100.00	KOSPI	화학	N	N	N	N	N	88100	100	2	0.11	69763000	791	58.42	88000	88800	87200	114400	61600	88000	88195.95	33.94	-59	90200	89100	87800	86700	85400	89650	87250	87	26400	5000	63360	100	1	1739672	1533	3.22	0.40	12	0.05	27388.00	219506.00	104500	20241008	-15.69	69500	20240118	26.76	90600	-2.76	20250102	86200	2.20	20250106	104500	-15.69	20241008	71700	22.87	20240124	0.12	N	003650	5000	86 억	590494	N	N	0	N	N
12	20250123	140150	57	100.00	KOSPI	화학	N	N	N	N	N	87900	-100	5	-0.11	42934700	487	35.97	88000	88800	87200	114400	61600	88000	88161.60	33.94	-61	90200	89100	87800	86700	85400	89650	87250	87	26400	5000	63360	100	1	1739672	1529	3.21	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	71700	22.59	20240124	0.12	N	003650	5000	86 억	590494	N	N	0	N	N
13	20250123	130150	57	100.00	KOSPI	화학	N	N	N	N	N	87900	-100	5	-0.11	41971000	476	35.16	88000	88800	87200	114400	61600	88000	88174.37	33.94	-56	90200	89100	87800	86700	85400	89650	87250	87	26400	5000	63360	100	1	1739672	1529	3.21	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	71700	22.59	20240124	0.12	N	003650	5000	86 억	590494	N	N	0	N	N
14	20250123	120150	57	100.00	KOSPI	화학	N	N	N	N	N	87300	-700	5	-0.80	36466600	413	30.50	88000	88800	87200	114400	61600	88000	88296.85	33.94	-49	90200	89100	87800	86700	85400	89650	87250	87	26400	5000	63360	100	1	1739672	1519	3.19	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.46	69500	20240118	25.61	90600	-3.64	20250102	86200	1.28	20250106	104500	-16.46	20241008	71700	21.76	20240124	0.12	N	003650	5000	86 억	590494	N	N	0	N	N
15	20250123	110151	57	100.00	KOSPI	화학	N	N	N	N	N	87600	-400	5	-0.45	36029600	408	30.13	88000	88800	87600	114400	61600	88000	88307.84	33.94	-48	90200	89100	87800	86700	85400	89650	87250	87	26400	5000	63360	100	1	1739672	1524	3.20	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.17	69500	20240118	26.04	90600	-3.31	20250102	86200	1.62	20250106	104500	-16.17	20241008	71700	22.18	20240124	0.12	N	003650	5000	86 억	590494	N	N	0	N	N
16	20250123	100150	57	100.00	KOSPI	화학	N	N	N	N	N	88000	0	3	0.00	35327300	400	29.54	88000	88800	88000	114400	61600	88000	88318.25	33.94	-45	90200	89100	87800	86700	85400	89650	87250	87	26400	5000	63360	100	1	1739672	1531	3.21	0.40	12	0.02	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	90600	-2.87	20250102	86200	2.09	20250106	104500	-15.79	20241008	71700	22.73	20240124	0.12	N	003650	5000	86 억	590494	N	N	0	N	N
17	20250123	090149	57	100.00	KOSPI	화학	N	N	N	N	N	88000	0	3	0.00	1672000	19	1.40	88000	88000	88000	114400	61600	88000	88000.00	33.94	-16	90200	89100	87800	86700	85400	89650	87250	87	26400	5000	63360	100	1	1739672	1531	3.21	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	90600	-2.87	20250102	86200	2.09	20250106	104500	-15.79	20241008	71700	22.73	20240124	0.12	N	003650	5000	86 억	590494	N	N	0	N	N
18	20250122	160150	57	100.00	KOSPI	화학	N	N	N	N	N	88000	1500	2	1.73	118529400	1354	138.16	86500	88900	86500	112400	60600	86500	87540.18	33.92	-81	87966	87232	86866	86132	85766	87050	85950	87	25900	5000	62280	100	1	1739672	1531	3.21	0.40	12	0.08	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	90600	-2.87	20250102	86200	2.09	20250106	104500	-15.79	20241008	71000	23.94	20240122	0.12	N	003650	5000	86 억	590158	N	N	0	N	N
19	20250122	150149	57	100.00	KOSPI	화학	N	N	N	N	N	87800	1300	2	1.50	112636500	1287	131.33	86500	88900	86500	112400	60600	86500	87518.65	33.92	-90	87966	87232	86866	86132	85766	87050	85950	87	25900	5000	62280	100	1	1739672	1527	3.21	0.40	12	0.07	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	71000	23.66	20240122	0.12	N	003650	5000	86 억	590158	N	N	0	N	N
20	20250122	140149	57	100.00	KOSPI	화학	N	N	N	N	N	88100	1600	2	1.85	77670500	889	90.71	86500	88900	86500	112400	60600	86500	87368.39	33.92	-106	87966	87232	86866	86132	85766	87050	85950	87	25900	5000	62280	100	1	1739672	1533	3.22	0.40	12	0.05	27388.00	219506.00	104500	20241008	-15.69	69500	20240118	26.76	90600	-2.76	20250102	86200	2.20	20250106	104500	-15.69	20241008	71000	24.08	20240122	0.12	N	003650	5000	86 억	590158	N	N	0	N	N
21	20250122	130149	57	100.00	KOSPI	화학	N	N	N	N	N	88000	1500	2	1.73	76086700	871	88.88	86500	88900	86500	112400	60600	86500	87355.57	33.92	-108	87966	87232	86866	86132	85766	87050	85950	87	25900	5000	62280	100	1	1739672	1531	3.21	0.40	12	0.05	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	90600	-2.87	20250102	86200	2.09	20250106	104500	-15.79	20241008	71000	23.94	20240122	0.12	N	003650	5000	86 억	590158	N	N	0	N	N
22	20250122	120149	57	100.00	KOSPI	화학	N	N	N	N	N	86800	300	2	0.35	25764100	297	30.31	86500	87000	86500	112400	60600	86500	86747.81	33.92	87	87966	87232	86866	86132	85766	87050	85950	87	25900	5000	62280	100	1	1739672	1510	3.17	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.94	69500	20240118	24.89	90600	-4.19	20250102	86200	0.70	20250106	104500	-16.94	20241008	71000	22.25	20240122	0.12	N	003650	5000	86 억	590158	N	N	0	N	N
23	20250122	110149	57	100.00	KOSPI	화학	N	N	N	N	N	86700	200	2	0.23	21944900	253	25.82	86500	87000	86500	112400	60600	86500	86738.74	33.92	85	87966	87232	86866	86132	85766	87050	85950	87	25900	5000	62280	100	1	1739672	1508	3.17	0.39	12	0.01	27388.00	219506.00	104500	20241008	-17.03	69500	20240118	24.75	90600	-4.30	20250102	86200	0.58	20250106	104500	-17.03	20241008	71000	22.11	20240122	0.12	N	003650	5000	86 억	590158	N	N	0	N	N
24	20250122	100149	57	100.00	KOSPI	화학	N	N	N	N	N	86600	100	2	0.12	13266200	153	15.61	86500	87000	86500	112400	60600	86500	86707.19	33.92	86	87966	87232	86866	86132	85766	87050	85950	87	25900	5000	62280	100	1	1739672	1507	3.16	0.39	12	0.01	27388.00	219506.00	104500	20241008	-17.13	69500	20240118	24.60	90600	-4.42	20250102	86200	0.46	20250106	104500	-17.13	20241008	71000	21.97	20240122	0.12	N	003650	5000	86 억	590158	N	N	0	N	N
25	20250122	090150	57	100.00	KOSPI	화학	N	N	N	N	N	86700	200	2	0.23	10141100	117	11.94	86500	86700	86500	112400	60600	86500	86676.07	33.92	99	87966	87232	86866	86132	85766	87050	85950	87	25900	5000	62280	100	1	1739672	1508	3.17	0.39	12	0.01	27388.00	219506.00	104500	20241008	-17.03	69500	20240118	24.75	90600	-4.30	20250102	86200	0.58	20250106	104500	-17.03	20241008	71000	22.11	20240122	0.12	N	003650	5000	86 억	590158	N	N	0	N	N
26	20250121	160149	57	100.00	KOSPI	화학	N	N	N	N	N	86500	-1000	5	-1.14	85065500	980	114.62	87500	87600	86500	113700	61300	87500	86801.53	33.91	-285	89166	88332	87666	86832	86166	88000	86500	87	26200	5000	63000	100	1	1739672	1505	3.16	0.39	12	0.06	27388.00	219506.00	104500	20241008	-17.22	69500	20240118	24.46	90600	-4.53	20250102	86200	0.35	20250106	104500	-17.22	20241008	71000	21.83	20240122	0.11	N	003650	5000	86 억	589939	N	N	1	N	N
27	20250121	150149	57	100.00	KOSPI	화학	N	N	N	N	N	86500	-1000	5	-1.14	39821700	457	53.45	87500	87600	86500	113700	61300	87500	87137.20	33.91	-13	89166	88332	87666	86832	86166	88000	86500	87	26200	5000	63000	100	1	1739672	1505	3.16	0.39	12	0.03	27388.00	219506.00	104500	20241008	-17.22	69500	20240118	24.46	90600	-4.53	20250102	86200	0.35	20250106	104500	-17.22	20241008	71000	21.83	20240122	0.11	N	003650	5000	86 억	589939	N	N	1	N	N
28	20250121	140149	57	100.00	KOSPI	화학	N	N	N	N	N	87000	-500	5	-0.57	31584900	362	42.34	87500	87600	87000	113700	61300	87500	87251.10	33.91	-13	89166	88332	87666	86832	86166	88000	86500	87	26200	5000	63000	100	1	1739672	1514	3.18	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	90600	-3.97	20250102	86200	0.93	20250106	104500	-16.75	20241008	71000	22.54	20240122	0.11	N	003650	5000	86 억	589939	N	N	1	N	N
29	20250121	130148	57	100.00	KOSPI	화학	N	N	N	N	N	87300	-200	5	-0.23	20187100	231	27.02	87500	87600	87100	113700	61300	87500	87390.04	33.91	-13	89166	88332	87666	86832	86166	88000	86500	87	26200	5000	63000	100	1	1739672	1519	3.19	0.40	12	0.01	27388.00	219506.00	104500	20241008	-16.46	69500	20240118	25.61	90600	-3.64	20250102	86200	1.28	20250106	104500	-16.46	20241008	71000	22.96	20240122	0.11	N	003650	5000	86 억	589939	N	N	1	N	N
30	20250121	120149	57	100.00	KOSPI	화학	N	N	N	N	N	87100	-400	5	-0.46	19925600	228	26.67	87500	87600	87100	113700	61300	87500	87392.98	33.91	-13	89166	88332	87666	86832	86166	88000	86500	87	26200	5000	63000	100	1	1739672	1515	3.18	0.40	12	0.01	27388.00	219506.00	104500	20241008	-16.65	69500	20240118	25.32	90600	-3.86	20250102	86200	1.04	20250106	104500	-16.65	20241008	71000	22.68	20240122	0.11	N	003650	5000	86 억	589939	N	N	1	N	N
31	20250121	110145	57	100.00	KOSPI	화학	N	N	N	N	N	87200	-300	5	-0.34	15570600	178	20.82	87500	87600	87100	113700	61300	87500	87475.28	33.91	-12	89166	88332	87666	86832	86166	88000	86500	87	26200	5000	63000	100	1	1739672	1517	3.18	0.40	12	0.01	27388.00	219506.00	104500	20241008	-16.56	69500	20240118	25.47	90600	-3.75	20250102	86200	1.16	20250106	104500	-16.56	20241008	71000	22.82	20240122	0.11	N	003650	5000	86 억	589939	N	N	1	N	N
32	20250121	100143	57	100.00	KOSPI	화학	N	N	N	N	N	87200	-300	5	-0.34	13390000	153	17.89	87500	87600	87200	113700	61300	87500	87516.34	33.91	-10	89166	88332	87666	86832	86166	88000	86500	87	26200	5000	63000	100	1	1739672	1517	3.18	0.40	12	0.01	27388.00	219506.00	104500	20241008	-16.56	69500	20240118	25.47	90600	-3.75	20250102	86200	1.16	20250106	104500	-16.56	20241008	71000	22.82	20240122	0.11	N	003650	5000	86 억	589939	N	N	1	N	N
33	20250121	090149	57	100.00	KOSPI	화학	N	N	N	N	N	87500	0	3	0.00	1137500	13	1.52	87500	87500	87500	113700	61300	87500	87500.00	33.91	-2	89166	88332	87666	86832	86166	88000	86500	87	26200	5000	63000	100	1	1739672	1522	3.19	0.40	12	0.00	27388.00	219506.00	104500	20241008	-16.27	69500	20240118	25.90	90600	-3.42	20250102	86200	1.51	20250106	104500	-16.27	20241008	71000	23.24	20240122	0.11	N	003650	5000	86 억	589939	N	N	1	N	N
34	20250120	160148	57	100.00	KOSPI	화학	N	N	N	N	N	87500	200	2	0.23	74811300	855	101.42	88500	88500	87000	113400	61200	87300	87498.60	33.90	-32	88033	87666	87333	86966	86633	87500	86800	87	26100	5000	62850	100	1	1739672	1522	3.19	0.40	12	0.05	27388.00	219506.00	104500	20241008	-16.27	69500	20240118	25.90	90600	-3.42	20250102	86200	1.51	20250106	104500	-16.27	20241008	71000	23.24	20240122	0.11	N	003650	5000	86 억	589786	N	N	1	N	N
35	20250120	150150	57	100.00	KOSPI	화학	N	N	N	N	N	87100	-200	5	-0.23	70701900	808	95.85	88500	88500	87000	113400	61200	87300	87502.35	33.90	-4	88033	87666	87333	86966	86633	87500	86800	87	26100	5000	62850	100	1	1739672	1515	3.18	0.40	12	0.05	27388.00	219506.00	104500	20241008	-16.65	69500	20240118	25.32	90600	-3.86	20250102	86200	1.04	20250106	104500	-16.65	20241008	71000	22.68	20240122	0.11	N	003650	5000	86 억	589786	N	N	0	N	N
36	20250120	140149	57	100.00	KOSPI	화학	N	N	N	N	N	87600	300	2	0.34	63475100	725	86.00	88500	88500	87300	113400	61200	87300	87551.86	33.90	-4	88033	87666	87333	86966	86633	87500	86800	87	26100	5000	62850	100	1	1739672	1524	3.20	0.40	12	0.04	27388.00	219506.00	104500	20241008	-16.17	69500	20240118	26.04	90600	-3.31	20250102	86200	1.62	20250106	104500	-16.17	20241008	71000	23.38	20240122	0.11	N	003650	5000	86 억	589786	N	N	0	N	N
37	20250120	130148	57	100.00	KOSPI	화학	N	N	N	N	N	87600	300	2	0.34	53926000	616	73.07	88500	88500	87300	113400	61200	87300	87542.21	33.90	-4	88033	87666	87333	86966	86633	87500	86800	87	26100	5000	62850	100	1	1739672	1524	3.20	0.40	12	0.04	27388.00	219506.00	104500	20241008	-16.17	69500	20240118	26.04	90600	-3.31	20250102	86200	1.62	20250106	104500	-16.17	20241008	71000	23.38	20240122	0.11	N	003650	5000	86 억	589786	N	N	0	N	N
38	20250120	120149	57	100.00	KOSPI	화학	N	N	N	N	N	87700	400	2	0.46	39956600	456	54.09	88500	88500	87300	113400	61200	87300	87624.12	33.90	-2	88033	87666	87333	86966	86633	87500	86800	87	26100	5000	62850	100	1	1739672	1526	3.20	0.40	12	0.03	27388.00	219506.00	104500	20241008	-16.08	69500	20240118	26.19	90600	-3.20	20250102	86200	1.74	20250106	104500	-16.08	20241008	71000	23.52	20240122	0.11	N	003650	5000	86 억	589786	N	N	0	N	N
39	20250120	110148	57	100.00	KOSPI	화학	N	N	N	N	N	87800	500	2	0.57	38729100	442	52.43	88500	88500	87300	113400	61200	87300	87622.40	33.90	-1	88033	87666	87333	86966	86633	87500	86800	87	26100	5000	62850	100	1	1739672	1527	3.21	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	71000	23.66	20240122	0.11	N	003650	5000	86 억	589786	N	N	0	N	N
40	20250120	100149	57	100.00	KOSPI	화학	N	N	N	N	N	87800	500	2	0.57	16877600	192	22.78	88500	88500	87400	113400	61200	87300	87904.17	33.90	1	88033	87666	87333	86966	86633	87500	86800	87	26100	5000	62850	100	1	1739672	1527	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	71000	23.66	20240122	0.11	N	003650	5000	86 억	589786	N	N	0	N	N
41	20250120	090149	57	100.00	KOSPI	화학	N	N	N	N	N	87400	100	2	0.11	5397400	61	7.24	88500	88500	87400	113400	61200	87300	88481.97	33.90	-6	88033	87666	87333	86966	86633	87500	86800	87	26100	5000	62850	100	1	1739672	1520	3.19	0.40	12	0.00	27388.00	219506.00	104500	20241008	-16.36	69500	20240118	25.76	90600	-3.53	20250102	86200	1.39	20250106	104500	-16.36	20241008	71000	23.10	20240122	0.11	N	003650	5000	86 억	589786	N	N	0	N	N
42	20250117	160148	57	100.00	KOSPI	화학	N	N	N	N	N	87300	-100	5	-0.11	73620400	843	54.18	87400	87700	87000	113600	61200	87400	87331.44	33.89	128	88333	87866	87333	86866	86333	87600	86600	87	26200	5000	62920	100	1	1739672	1519	3.19	0.40	12	0.05	27388.00	219506.00	104500	20241008	-16.46	69500	20240118	25.61	90600	-3.64	20250102	86200	1.28	20250106	104500	-16.46	20241008	69500	25.61	20240118	0.11	N	003650	5000	86 억	589629	N	N	1	N	N
43	20250117	150148	57	100.00	KOSPI	화학	N	N	N	N	N	87600	200	2	0.23	72309500	828	53.21	87400	87700	87000	113600	61200	87400	87330.31	33.89	128	88333	87866	87333	86866	86333	87600	86600	87	26200	5000	62920	100	1	1739672	1524	3.20	0.40	12	0.05	27388.00	219506.00	104500	20241008	-16.17	69500	20240118	26.04	90600	-3.31	20250102	86200	1.62	20250106	104500	-16.17	20241008	69500	26.04	20240118	0.11	N	003650	5000	86 억	589629	N	N	1	N	N
44	20250117	140149	57	100.00	KOSPI	화학	N	N	N	N	N	87500	100	2	0.11	52532100	601	38.62	87400	87700	87000	113600	61200	87400	87407.82	33.89	12	88333	87866	87333	86866	86333	87600	86600	87	26200	5000	62920	100	1	1739672	1522	3.19	0.40	12	0.03	27388.00	219506.00	104500	20241008	-16.27	69500	20240118	25.90	90600	-3.42	20250102	86200	1.51	20250106	104500	-16.27	20241008	69500	25.90	20240118	0.11	N	003650	5000	86 억	589629	N	N	1	N	N
45	20250117	130148	57	100.00	KOSPI	화학	N	N	N	N	N	87500	100	2	0.11	36637200	419	26.93	87400	87700	87000	113600	61200	87400	87439.62	33.89	9	88333	87866	87333	86866	86333	87600	86600	87	26200	5000	62920	100	1	1739672	1522	3.19	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.27	69500	20240118	25.90	90600	-3.42	20250102	86200	1.51	20250106	104500	-16.27	20241008	69500	25.90	20240118	0.11	N	003650	5000	86 억	589629	N	N	1	N	N
46	20250117	120148	57	100.00	KOSPI	화학	N	N	N	N	N	87500	100	2	0.11	36287200	415	26.67	87400	87700	87000	113600	61200	87400	87439.04	33.89	6	88333	87866	87333	86866	86333	87600	86600	87	26200	5000	62920	100	1	1739672	1522	3.19	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.27	69500	20240118	25.90	90600	-3.42	20250102	86200	1.51	20250106	104500	-16.27	20241008	69500	25.90	20240118	0.11	N	003650	5000	86 억	589629	N	N	1	N	N
47	20250117	110147	57	100.00	KOSPI	화학	N	N	N	N	N	87100	-300	5	-0.34	35063800	401	25.77	87400	87700	87100	113600	61200	87400	87440.90	33.89	0	88333	87866	87333	86866	86333	87600	86600	87	26200	5000	62920	100	1	1739672	1515	3.18	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.65	69500	20240118	25.32	90600	-3.86	20250102	86200	1.04	20250106	104500	-16.65	20241008	69500	25.32	20240118	0.11	N	003650	5000	86 억	589629	N	N	1	N	N
48	20250117	100148	57	100.00	KOSPI	화학	N	N	N	N	N	87600	200	2	0.23	28331600	324	20.82	87400	87700	87400	113600	61200	87400	87443.21	33.89	-2	88333	87866	87333	86866	86333	87600	86600	87	26200	5000	62920	100	1	1739672	1524	3.20	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.17	69500	20240118	26.04	90600	-3.31	20250102	86200	1.62	20250106	104500	-16.17	20241008	69500	26.04	20240118	0.11	N	003650	5000	86 억	589629	N	N	1	N	N
49	20250117	090148	57	100.00	KOSPI	화학	N	N	N	N	N	87400	0	3	0.00	174800	2	0.13	87400	87400	87400	113600	61200	87400	87400.00	33.89	-1	88333	87866	87333	86866	86333	87600	86600	87	26200	5000	62920	100	1	1739672	1520	3.19	0.40	12	0.00	27388.00	219506.00	104500	20241008	-16.36	69500	20240118	25.76	90600	-3.53	20250102	86200	1.39	20250106	104500	-16.36	20241008	69500	25.76	20240118	0.11	N	003650	5000	86 억	589629	N	N	1	N	N
50	20250116	160148	57	100.00	KOSPI	화학	N	N	N	N	N	87400	-400	5	-0.46	135699000	1556	206.91	87800	87800	86800	114100	61500	87800	87210.15	33.88	-117	88466	88132	87666	87332	86866	87900	87100	87	26300	5000	63210	100	1	1739672	1520	3.19	0.40	12	0.09	27388.00	219506.00	104500	20241008	-16.36	69500	20240118	25.76	90600	-3.53	20250102	86200	1.39	20250106	104500	-16.36	20241008	69500	25.76	20240118	0.11	N	003650	5000	86 억	589357	N	N	1	N	N
51	20250116	150143	57	100.00	KOSPI	화학	N	N	N	N	N	87200	-600	5	-0.68	98956100	1134	150.80	87800	87800	86800	114100	61500	87800	87262.87	33.88	11	88466	88132	87666	87332	86866	87900	87100	87	26300	5000	63210	100	1	1739672	1517	3.18	0.40	12	0.07	27388.00	219506.00	104500	20241008	-16.56	69500	20240118	25.47	90600	-3.75	20250102	86200	1.16	20250106	104500	-16.56	20241008	69500	25.47	20240118	0.11	N	003650	5000	86 억	589357	N	N	0	N	N
52	20250116	140148	57	100.00	KOSPI	화학	N	N	N	N	N	87000	-800	5	-0.91	90856300	1041	138.43	87800	87800	86800	114100	61500	87800	87277.91	33.88	31	88466	88132	87666	87332	86866	87900	87100	87	26300	5000	63210	100	1	1739672	1514	3.18	0.40	12	0.06	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	90600	-3.97	20250102	86200	0.93	20250106	104500	-16.75	20241008	69500	25.18	20240118	0.11	N	003650	5000	86 억	589357	N	N	0	N	N
53	20250116	130148	57	100.00	KOSPI	화학	N	N	N	N	N	87000	-800	5	-0.91	84679500	970	128.99	87800	87800	86800	114100	61500	87800	87298.45	33.88	30	88466	88132	87666	87332	86866	87900	87100	87	26300	5000	63210	100	1	1739672	1514	3.18	0.40	12	0.06	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	90600	-3.97	20250102	86200	0.93	20250106	104500	-16.75	20241008	69500	25.18	20240118	0.11	N	003650	5000	86 억	589357	N	N	0	N	N
54	20250116	120148	57	100.00	KOSPI	화학	N	N	N	N	N	87000	-800	5	-0.91	81900600	938	124.73	87800	87800	86800	114100	61500	87800	87314.07	33.88	29	88466	88132	87666	87332	86866	87900	87100	87	26300	5000	63210	100	1	1739672	1514	3.18	0.40	12	0.05	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	90600	-3.97	20250102	86200	0.93	20250106	104500	-16.75	20241008	69500	25.18	20240118	0.11	N	003650	5000	86 억	589357	N	N	0	N	N
55	20250116	110148	57	100.00	KOSPI	화학	N	N	N	N	N	86900	-900	5	-1.03	80682600	924	122.87	87800	87800	86800	114100	61500	87800	87318.83	33.88	28	88466	88132	87666	87332	86866	87900	87100	87	26300	5000	63210	100	1	1739672	1512	3.17	0.40	12	0.05	27388.00	219506.00	104500	20241008	-16.84	69500	20240118	25.04	90600	-4.08	20250102	86200	0.81	20250106	104500	-16.84	20241008	69500	25.04	20240118	0.11	N	003650	5000	86 억	589357	N	N	0	N	N
56	20250116	100149	57	100.00	KOSPI	화학	N	N	N	N	N	87400	-400	5	-0.46	59790200	684	90.96	87800	87800	87000	114100	61500	87800	87412.57	33.88	21	88466	88132	87666	87332	86866	87900	87100	87	26300	5000	63210	100	1	1739672	1520	3.19	0.40	12	0.04	27388.00	219506.00	104500	20241008	-16.36	69500	20240118	25.76	90600	-3.53	20250102	86200	1.39	20250106	104500	-16.36	20241008	69500	25.76	20240118	0.11	N	003650	5000	86 억	589357	N	N	0	N	N
57	20250116	090148	57	100.00	KOSPI	화학	N	N	N	N	N	87800	0	3	0.00	10975000	125	16.62	87800	87800	87800	114100	61500	87800	87800.00	33.88	-1	88466	88132	87666	87332	86866	87900	87100	87	26300	5000	63210	100	1	1739672	1527	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	69500	26.33	20240118	0.11	N	003650	5000	86 억	589357	N	N	0	N	N
58	20250115	160148	57	100.00	KOSPI	화학	N	N	N	N	N	87800	-100	5	-0.11	65840500	752	249.83	88000	88000	87200	114200	61600	87900	87553.86	33.88	11	88233	88066	87833	87666	87433	88100	87700	87	26300	5000	63280	100	1	1739672	1527	3.21	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	69500	26.33	20240118	0.11	N	003650	5000	86 억	589335	N	N	0	N	N
59	20250115	150149	57	100.00	KOSPI	화학	N	N	N	N	N	87800	-100	5	-0.11	64786900	740	245.85	88000	88000	87200	114200	61600	87900	87549.86	33.88	22	88233	88066	87833	87666	87433	88100	87700	87	26300	5000	63280	100	1	1739672	1527	3.21	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	69500	26.33	20240118	0.11	N	003650	5000	86 억	589335	N	N	0	N	N
60	20250115	140149	57	100.00	KOSPI	화학	N	N	N	N	N	87900	0	3	0.00	64611300	738	245.18	88000	88000	87200	114200	61600	87900	87549.19	33.88	22	88233	88066	87833	87666	87433	88100	87700	87	26300	5000	63280	100	1	1739672	1529	3.21	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.11	N	003650	5000	86 억	589335	N	N	0	N	N
61	20250115	130148	57	100.00	KOSPI	화학	N	N	N	N	N	87900	0	3	0.00	63908100	730	242.52	88000	88000	87200	114200	61600	87900	87545.34	33.88	18	88233	88066	87833	87666	87433	88100	87700	87	26300	5000	63280	100	1	1739672	1529	3.21	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.11	N	003650	5000	86 억	589335	N	N	0	N	N
62	20250115	120149	57	100.00	KOSPI	화학	N	N	N	N	N	87900	0	3	0.00	63908100	730	242.52	88000	88000	87200	114200	61600	87900	87545.34	33.88	18	88233	88066	87833	87666	87433	88100	87700	87	26300	5000	63280	100	1	1739672	1529	3.21	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.11	N	003650	5000	86 억	589335	N	N	0	N	N
63	20250115	110149	57	100.00	KOSPI	화학	N	N	N	N	N	87300	-600	5	-0.68	45983200	525	174.42	88000	88000	87300	114200	61600	87900	87587.05	33.88	30	88233	88066	87833	87666	87433	88100	87700	87	26300	5000	63280	100	1	1739672	1519	3.19	0.40	12	0.03	27388.00	219506.00	104500	20241008	-16.46	69500	20240118	25.61	90600	-3.64	20250102	86200	1.28	20250106	104500	-16.46	20241008	69500	25.61	20240118	0.11	N	003650	5000	86 억	589335	N	N	0	N	N
64	20250115	100148	57	100.00	KOSPI	화학	N	N	N	N	N	87700	-200	5	-0.23	19583700	223	74.09	88000	88000	87600	114200	61600	87900	87819.28	33.88	-112	88233	88066	87833	87666	87433	88100	87700	87	26300	5000	63280	100	1	1739672	1526	3.20	0.40	12	0.01	27388.00	219506.00	104500	20241008	-16.08	69500	20240118	26.19	90600	-3.20	20250102	86200	1.74	20250106	104500	-16.08	20241008	69500	26.19	20240118	0.11	N	003650	5000	86 억	589335	N	N	0	N	N
65	20250115	090148	57	100.00	KOSPI	화학	N	N	N	N	N	87900	0	3	0.00	13361300	152	50.50	88000	88000	87900	114200	61600	87900	87903.29	33.88	-111	88233	88066	87833	87666	87433	88100	87700	87	26300	5000	63280	100	1	1739672	1529	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.11	N	003650	5000	86 억	589335	N	N	0	N	N
66	20250114	160146	57	100.00	KOSPI	화학	N	N	N	N	N	87900	0	3	0.00	26456300	301	46.09	87900	88000	87600	114200	61600	87900	87894.68	33.87	-55	89300	88600	88200	87500	87100	88400	87300	87	26300	5000	63280	100	1	1739672	1529	3.21	0.40	12	0.02	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.11	N	003650	5000	86 억	589299	N	N	0	N	N
67	20250114	150147	57	100.00	KOSPI	화학	N	N	N	N	N	87900	0	3	0.00	20830900	237	36.29	87900	88000	87600	114200	61600	87900	87894.09	33.87	-21	89300	88600	88200	87500	87100	88400	87300	87	26300	5000	63280	100	1	1739672	1529	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.11	N	003650	5000	86 억	589299	N	N	0	N	N
68	20250114	140147	57	100.00	KOSPI	화학	N	N	N	N	N	87800	-100	5	-0.11	15820200	180	27.57	87900	88000	87600	114200	61600	87900	87890.00	33.87	-21	89300	88600	88200	87500	87100	88400	87300	87	26300	5000	63280	100	1	1739672	1527	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	69500	26.33	20240118	0.11	N	003650	5000	86 억	589299	N	N	0	N	N
69	20250114	130148	57	100.00	KOSPI	화학	N	N	N	N	N	88000	100	2	0.11	15381200	175	26.80	87900	88000	87600	114200	61600	87900	87892.57	33.87	-21	89300	88600	88200	87500	87100	88400	87300	87	26300	5000	63280	100	1	1739672	1531	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	90600	-2.87	20250102	86200	2.09	20250106	104500	-15.79	20241008	69500	26.62	20240118	0.11	N	003650	5000	86 억	589299	N	N	0	N	N
70	20250114	120147	57	100.00	KOSPI	화학	N	N	N	N	N	87800	-100	5	-0.11	15029200	171	26.19	87900	88000	87600	114200	61600	87900	87890.06	33.87	-21	89300	88600	88200	87500	87100	88400	87300	87	26300	5000	63280	100	1	1739672	1527	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	69500	26.33	20240118	0.11	N	003650	5000	86 억	589299	N	N	0	N	N
71	20250114	110148	57	100.00	KOSPI	화학	N	N	N	N	N	87800	-100	5	-0.11	15029200	171	26.19	87900	88000	87600	114200	61600	87900	87890.06	33.87	-21	89300	88600	88200	87500	87100	88400	87300	87	26300	5000	63280	100	1	1739672	1527	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	69500	26.33	20240118	0.11	N	003650	5000	86 억	589299	N	N	0	N	N
72	20250114	100148	57	100.00	KOSPI	화학	N	N	N	N	N	87900	0	3	0.00	351600	4	0.61	87900	87900	87900	114200	61600	87900	87900.00	33.87	-4	89300	88600	88200	87500	87100	88400	87300	87	26300	5000	63280	100	1	1739672	1529	3.21	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.11	N	003650	5000	86 억	589299	N	N	0	N	N
73	20250114	090147	57	100.00	KOSPI	화학	N	N	N	N	N	87900	0	3	0.00	87900	1	0.15	87900	87900	87900	114200	61600	87900	87900.00	33.87	-1	89300	88600	88200	87500	87100	88400	87300	87	26300	5000	63280	100	1	1739672	1529	3.21	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.11	N	003650	5000	86 억	589299	N	N	0	N	N
74	20250113	160147	57	100.00	KOSPI	화학	N	N	N	N	N	87900	-400	5	-0.45	57795100	653	87.89	88900	88900	87800	114700	61900	88300	88507.04	33.87	-56	89633	88966	88233	87566	86833	88600	87200	87	26400	5000	63570	100	1	1739672	1529	3.21	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.12	N	003650	5000	86 억	589220	N	N	0	N	N
75	20250113	150147	57	100.00	KOSPI	화학	N	N	N	N	N	88000	-300	5	-0.34	56916400	643	86.54	88900	88900	87800	114700	61900	88300	88516.95	33.87	-47	89633	88966	88233	87566	86833	88600	87200	87	26400	5000	63570	100	1	1739672	1531	3.21	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	90600	-2.87	20250102	86200	2.09	20250106	104500	-15.79	20241008	69500	26.62	20240118	0.12	N	003650	5000	86 억	589220	N	N	0	N	N
76	20250113	140146	57	100.00	KOSPI	화학	N	N	N	N	N	88500	200	2	0.23	54978200	621	83.58	88900	88900	87800	114700	61900	88300	88531.72	33.87	-44	89633	88966	88233	87566	86833	88600	87200	87	26400	5000	63570	100	1	1739672	1540	3.23	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	90600	-2.32	20250102	86200	2.67	20250106	104500	-15.31	20241008	69500	27.34	20240118	0.12	N	003650	5000	86 억	589220	N	N	0	N	N
77	20250113	130145	57	100.00	KOSPI	화학	N	N	N	N	N	88700	400	2	0.45	45409600	513	69.04	88900	88900	87800	114700	61900	88300	88517.74	33.87	-39	89633	88966	88233	87566	86833	88600	87200	87	26400	5000	63570	100	1	1739672	1543	3.24	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.12	69500	20240118	27.63	90600	-2.10	20250102	86200	2.90	20250106	104500	-15.12	20241008	69500	27.63	20240118	0.12	N	003650	5000	86 억	589220	N	N	0	N	N
78	20250113	120145	57	100.00	KOSPI	화학	N	N	N	N	N	88700	400	2	0.45	34952400	395	53.16	88900	88900	87800	114700	61900	88300	88487.09	33.87	-39	89633	88966	88233	87566	86833	88600	87200	87	26400	5000	63570	100	1	1739672	1543	3.24	0.40	12	0.02	27388.00	219506.00	104500	20241008	-15.12	69500	20240118	27.63	90600	-2.10	20250102	86200	2.90	20250106	104500	-15.12	20241008	69500	27.63	20240118	0.12	N	003650	5000	86 억	589220	N	N	0	N	N
79	20250113	110146	57	100.00	KOSPI	화학	N	N	N	N	N	88500	200	2	0.23	15101000	171	23.01	88900	88900	87800	114700	61900	88300	88309.94	33.87	-12	89633	88966	88233	87566	86833	88600	87200	87	26400	5000	63570	100	1	1739672	1540	3.23	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	90600	-2.32	20250102	86200	2.67	20250106	104500	-15.31	20241008	69500	27.34	20240118	0.12	N	003650	5000	86 억	589220	N	N	0	N	N
80	20250113	100146	57	100.00	KOSPI	화학	N	N	N	N	N	88200	-100	5	-0.11	13333500	151	20.32	88900	88900	87800	114700	61900	88300	88301.32	33.87	-7	89633	88966	88233	87566	86833	88600	87200	87	26400	5000	63570	100	1	1739672	1534	3.22	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.60	69500	20240118	26.91	90600	-2.65	20250102	86200	2.32	20250106	104500	-15.60	20241008	69500	26.91	20240118	0.12	N	003650	5000	86 억	589220	N	N	0	N	N
81	20250113	090146	57	100.00	KOSPI	화학	N	N	N	N	N	88300	0	3	0.00	442100	5	0.67	88900	88900	88300	114700	61900	88300	88420.00	33.87	-1	89633	88966	88233	87566	86833	88600	87200	87	26400	5000	63570	100	1	1739672	1536	3.22	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.50	69500	20240118	27.05	90600	-2.54	20250102	86200	2.44	20250106	104500	-15.50	20241008	69500	27.05	20240118	0.12	N	003650	5000	86 억	589220	N	N	0	N	N
82	20250110	160145	57	100.00	KOSPI	화학	N	N	N	N	N	88300	600	2	0.68	65386200	743	78.21	88900	88900	87500	114000	61400	87700	88002.96	33.86	148	90033	88866	88233	87066	86433	88550	86750	87	26300	5000	63140	100	1	1739672	1536	3.22	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.50	69500	20240118	27.05	90600	-2.54	20250102	86200	2.44	20250106	104500	-15.50	20241008	69500	27.05	20240118	0.12	N	003650	5000	86 억	589102	N	N	0	N	N
83	20250110	150145	57	100.00	KOSPI	화학	N	N	N	N	N	88300	600	2	0.68	64238300	730	76.84	88900	88900	87500	114000	61400	87700	87997.67	33.86	139	90033	88866	88233	87066	86433	88550	86750	87	26300	5000	63140	100	1	1739672	1536	3.22	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.50	69500	20240118	27.05	90600	-2.54	20250102	86200	2.44	20250106	104500	-15.50	20241008	69500	27.05	20240118	0.12	N	003650	5000	86 억	589102	N	N	0	N	N
84	20250110	140144	57	100.00	KOSPI	화학	N	N	N	N	N	88300	600	2	0.68	60530300	688	72.42	88900	88900	87500	114000	61400	87700	87980.09	33.86	111	90033	88866	88233	87066	86433	88550	86750	87	26300	5000	63140	100	1	1739672	1536	3.22	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.50	69500	20240118	27.05	90600	-2.54	20250102	86200	2.44	20250106	104500	-15.50	20241008	69500	27.05	20240118	0.12	N	003650	5000	86 억	589102	N	N	0	N	N
85	20250110	130145	57	100.00	KOSPI	화학	N	N	N	N	N	88500	800	2	0.91	57523800	654	68.84	88900	88900	87500	114000	61400	87700	87956.88	33.86	88	90033	88866	88233	87066	86433	88550	86750	87	26300	5000	63140	100	1	1739672	1540	3.23	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	90600	-2.32	20250102	86200	2.67	20250106	104500	-15.31	20241008	69500	27.34	20240118	0.12	N	003650	5000	86 억	589102	N	N	0	N	N
86	20250110	120144	57	100.00	KOSPI	화학	N	N	N	N	N	88500	800	2	0.91	53896400	613	64.53	88900	88900	87500	114000	61400	87700	87922.35	33.86	60	90033	88866	88233	87066	86433	88550	86750	87	26300	5000	63140	100	1	1739672	1540	3.23	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	90600	-2.32	20250102	86200	2.67	20250106	104500	-15.31	20241008	69500	27.34	20240118	0.12	N	003650	5000	86 억	589102	N	N	0	N	N
87	20250110	110144	57	100.00	KOSPI	화학	N	N	N	N	N	88500	800	2	0.91	50623100	576	60.63	88900	88900	87500	114000	61400	87700	87887.33	33.86	33	90033	88866	88233	87066	86433	88550	86750	87	26300	5000	63140	100	1	1739672	1540	3.23	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	90600	-2.32	20250102	86200	2.67	20250106	104500	-15.31	20241008	69500	27.34	20240118	0.12	N	003650	5000	86 억	589102	N	N	0	N	N
88	20250110	100145	57	100.00	KOSPI	화학	N	N	N	N	N	88600	900	2	1.03	39505400	450	47.37	88900	88900	87500	114000	61400	87700	87789.78	33.86	15	90033	88866	88233	87066	86433	88550	86750	87	26300	5000	63140	100	1	1739672	1541	3.23	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.22	69500	20240118	27.48	90600	-2.21	20250102	86200	2.78	20250106	104500	-15.22	20241008	69500	27.48	20240118	0.12	N	003650	5000	86 억	589102	N	N	0	N	N
89	20250110	090145	57	100.00	KOSPI	화학	N	N	N	N	N	88900	1200	2	1.37	177800	2	0.21	88900	88900	88900	114000	61400	87700	88900.00	33.86	1	90033	88866	88233	87066	86433	88550	86750	87	26300	5000	63140	100	1	1739672	1547	3.25	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.93	69500	20240118	27.91	90600	-1.88	20250102	86200	3.13	20250106	104500	-14.93	20241008	69500	27.91	20240118	0.12	N	003650	5000	86 억	589102	N	N	0	N	N
90	20250109	160144	57	100.00	KOSPI	화학	N	N	N	N	N	87700	-1300	5	-1.46	83669600	950	147.74	89000	89400	87600	115700	62300	89000	88073.26	33.85	292	90600	89800	88400	87600	86200	90200	88000	87	26700	5000	64080	100	1	1739672	1526	3.20	0.40	12	0.05	27388.00	219506.00	104500	20241008	-16.08	69500	20240118	26.19	90600	-3.20	20250102	86200	1.74	20250106	104500	-16.08	20241008	69500	26.19	20240118	0.12	N	003650	5000	86 억	588871	N	N	0	N	N
91	20250109	150145	57	100.00	KOSPI	화학	N	N	N	N	N	87700	-1300	5	-1.46	79810800	906	140.90	89000	89400	87600	115700	62300	89000	88091.39	33.85	309	90600	89800	88400	87600	86200	90200	88000	87	26700	5000	64080	100	1	1739672	1526	3.20	0.40	12	0.05	27388.00	219506.00	104500	20241008	-16.08	69500	20240118	26.19	90600	-3.20	20250102	86200	1.74	20250106	104500	-16.08	20241008	69500	26.19	20240118	0.12	N	003650	5000	86 억	588871	N	N	0	N	N
92	20250109	140145	57	100.00	KOSPI	화학	N	N	N	N	N	88600	-400	5	-0.45	58667700	665	103.42	89000	89400	87800	115700	62300	89000	88222.11	33.85	309	90600	89800	88400	87600	86200	90200	88000	87	26700	5000	64080	100	1	1739672	1541	3.23	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.22	69500	20240118	27.48	90600	-2.21	20250102	86200	2.78	20250106	104500	-15.22	20241008	69500	27.48	20240118	0.12	N	003650	5000	86 억	588871	N	N	0	N	N
93	20250109	130145	57	100.00	KOSPI	화학	N	N	N	N	N	88300	-700	5	-0.79	58136100	659	102.49	89000	89400	87800	115700	62300	89000	88218.66	33.85	315	90600	89800	88400	87600	86200	90200	88000	87	26700	5000	64080	100	1	1739672	1536	3.22	0.40	12	0.04	27388.00	219506.00	104500	20241008	-15.50	69500	20240118	27.05	90600	-2.54	20250102	86200	2.44	20250106	104500	-15.50	20241008	69500	27.05	20240118	0.12	N	003650	5000	86 억	588871	N	N	0	N	N
94	20250109	120145	57	100.00	KOSPI	화학	N	N	N	N	N	88100	-900	5	-1.01	21935700	247	38.41	89000	89400	88100	115700	62300	89000	88808.50	33.85	-2	90600	89800	88400	87600	86200	90200	88000	87	26700	5000	64080	100	1	1739672	1533	3.22	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.69	69500	20240118	26.76	90600	-2.76	20250102	86200	2.20	20250106	104500	-15.69	20241008	69500	26.76	20240118	0.12	N	003650	5000	86 억	588871	N	N	0	N	N
95	20250109	110144	57	100.00	KOSPI	화학	N	N	N	N	N	88300	-700	5	-0.79	17260000	194	30.17	89000	89400	88100	115700	62300	89000	88969.07	33.85	-6	90600	89800	88400	87600	86200	90200	88000	87	26700	5000	64080	100	1	1739672	1536	3.22	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.50	69500	20240118	27.05	90600	-2.54	20250102	86200	2.44	20250106	104500	-15.50	20241008	69500	27.05	20240118	0.12	N	003650	5000	86 억	588871	N	N	0	N	N
96	20250109	100145	57	100.00	KOSPI	화학	N	N	N	N	N	88800	-200	5	-0.22	15660900	176	27.37	89000	89400	88100	115700	62300	89000	88982.39	33.85	-4	90600	89800	88400	87600	86200	90200	88000	87	26700	5000	64080	100	1	1739672	1545	3.24	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	90600	-1.99	20250102	86200	3.02	20250106	104500	-15.02	20241008	69500	27.77	20240118	0.12	N	003650	5000	86 억	588871	N	N	0	N	N
97	20250109	090145	57	100.00	KOSPI	화학	N	N	N	N	N	89000	0	3	0.00	11125400	125	19.44	89000	89400	89000	115700	62300	89000	89003.20	33.85	0	90600	89800	88400	87600	86200	90200	88000	87	26700	5000	64080	100	1	1739672	1548	3.25	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.83	69500	20240118	28.06	90600	-1.77	20250102	86200	3.25	20250106	104500	-14.83	20241008	69500	28.06	20240118	0.12	N	003650	5000	86 억	588871	N	N	0	N	N
98	20250108	160143	57	100.00	KOSPI	화학	N	N	N	N	N	89000	1200	2	1.37	56894200	643	706.59	88700	89200	87000	114100	61500	87800	88482.43	33.84	212	89866	88832	87966	86932	86066	89350	87450	87	26300	5000	63210	100	1	1739672	1548	3.25	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.83	69500	20240118	28.06	90600	-1.77	20250102	86200	3.25	20250106	104500	-14.83	20241008	69500	28.06	20240118	0.12	N	003650	5000	86 억	588703	N	N	0	N	N
99	20250108	150144	57	100.00	KOSPI	화학	N	N	N	N	N	89200	1400	2	1.59	47905200	542	595.60	88700	89200	87000	114100	61500	87800	88385.98	33.84	214	89866	88832	87966	86932	86066	89350	87450	87	26300	5000	63210	100	1	1739672	1552	3.26	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.64	69500	20240118	28.35	90600	-1.55	20250102	86200	3.48	20250106	104500	-14.64	20241008	69500	28.35	20240118	0.12	N	003650	5000	86 억	588703	N	N	0	N	N
100	20250108	140145	57	100.00	KOSPI	화학	N	N	N	N	N	88800	1000	2	1.14	45858700	519	570.33	88700	88900	87000	114100	61500	87800	88359.73	33.84	223	89866	88832	87966	86932	86066	89350	87450	87	26300	5000	63210	100	1	1739672	1545	3.24	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	90600	-1.99	20250102	86200	3.02	20250106	104500	-15.02	20241008	69500	27.77	20240118	0.12	N	003650	5000	86 억	588703	N	N	0	N	N
101	20250108	130146	57	100.00	KOSPI	화학	N	N	N	N	N	88800	1000	2	1.14	39472200	447	491.21	88700	88900	87000	114100	61500	87800	88304.70	33.84	177	89866	88832	87966	86932	86066	89350	87450	87	26300	5000	63210	100	1	1739672	1545	3.24	0.40	12	0.03	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	90600	-1.99	20250102	86200	3.02	20250106	104500	-15.02	20241008	69500	27.77	20240118	0.12	N	003650	5000	86 억	588703	N	N	0	N	N
102	20250108	120144	57	100.00	KOSPI	화학	N	N	N	N	N	88900	1100	2	1.25	34143000	387	425.27	88700	88900	87000	114100	61500	87800	88224.81	33.84	141	89866	88832	87966	86932	86066	89350	87450	87	26300	5000	63210	100	1	1739672	1547	3.25	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.93	69500	20240118	27.91	90600	-1.88	20250102	86200	3.13	20250106	104500	-14.93	20241008	69500	27.91	20240118	0.12	N	003650	5000	86 억	588703	N	N	0	N	N
103	20250108	110144	57	100.00	KOSPI	화학	N	N	N	N	N	88600	800	2	0.91	27578000	313	343.96	88700	88700	87000	114100	61500	87800	88108.63	33.84	82	89866	88832	87966	86932	86066	89350	87450	87	26300	5000	63210	100	1	1739672	1541	3.23	0.40	12	0.02	27388.00	219506.00	104500	20241008	-15.22	69500	20240118	27.48	90600	-2.21	20250102	86200	2.78	20250106	104500	-15.22	20241008	69500	27.48	20240118	0.12	N	003650	5000	86 억	588703	N	N	0	N	N
104	20250108	100144	57	100.00	KOSPI	화학	N	N	N	N	N	88500	700	2	0.80	23060200	262	287.91	88700	88700	87000	114100	61500	87800	88016.03	33.84	46	89866	88832	87966	86932	86066	89350	87450	87	26300	5000	63210	100	1	1739672	1540	3.23	0.40	12	0.02	27388.00	219506.00	104500	20241008	-15.31	69500	20240118	27.34	90600	-2.32	20250102	86200	2.67	20250106	104500	-15.31	20241008	69500	27.34	20240118	0.12	N	003650	5000	86 억	588703	N	N	0	N	N
105	20250108	090146	57	100.00	KOSPI	화학	N	N	N	N	N	87800	0	3	0.00	10624800	121	132.97	88700	88700	87800	114100	61500	87800	87808.26	33.84	1	89866	88832	87966	86932	86066	89350	87450	87	26300	5000	63210	100	1	1739672	1527	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	69500	26.33	20240118	0.12	N	003650	5000	86 억	588703	N	N	0	N	N
106	20250107	160144	57	100.00	KOSPI	화학	N	N	N	N	N	87800	800	2	0.92	7987500	91	8.65	87100	89000	87100	113100	60900	87000	87774.73	33.84	-17	90200	88600	87400	85800	84600	88000	85200	87	26100	5000	62640	100	1	1739672	1527	3.21	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.98	69500	20240118	26.33	90600	-3.09	20250102	86200	1.86	20250106	104500	-15.98	20241008	69500	26.33	20240118	0.12	N	003650	5000	86 억	588723	N	N	0	N	N
107	20250107	150144	57	100.00	KOSPI	화학	N	N	N	N	N	87500	500	2	0.57	6499800	74	7.03	87100	89000	87100	113100	60900	87000	87835.14	33.84	-18	90200	88600	87400	85800	84600	88000	85200	87	26100	5000	62640	100	1	1739672	1522	3.19	0.40	12	0.00	27388.00	219506.00	104500	20241008	-16.27	69500	20240118	25.90	90600	-3.42	20250102	86200	1.51	20250106	104500	-16.27	20241008	69500	25.90	20240118	0.12	N	003650	5000	86 억	588723	N	N	0	N	N
108	20250107	140143	57	100.00	KOSPI	화학	N	N	N	N	N	88000	1000	2	1.15	5273200	60	5.70	87100	89000	87100	113100	60900	87000	87886.67	33.84	-18	90200	88600	87400	85800	84600	88000	85200	87	26100	5000	62640	100	1	1739672	1531	3.21	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.79	69500	20240118	26.62	90600	-2.87	20250102	86200	2.09	20250106	104500	-15.79	20241008	69500	26.62	20240118	0.12	N	003650	5000	86 억	588723	N	N	0	N	N
109	20250107	130143	57	100.00	KOSPI	화학	N	N	N	N	N	87900	900	2	1.03	3953200	45	4.28	87100	89000	87100	113100	60900	87000	87848.89	33.84	-4	90200	88600	87400	85800	84600	88000	85200	87	26100	5000	62640	100	1	1739672	1529	3.21	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.89	69500	20240118	26.47	90600	-2.98	20250102	86200	1.97	20250106	104500	-15.89	20241008	69500	26.47	20240118	0.12	N	003650	5000	86 억	588723	N	N	0	N	N
110	20250107	120144	57	100.00	KOSPI	화학	N	N	N	N	N	87700	700	2	0.80	3865300	44	4.18	87100	89000	87100	113100	60900	87000	87847.73	33.84	-4	90200	88600	87400	85800	84600	88000	85200	87	26100	5000	62640	100	1	1739672	1526	3.20	0.40	12	0.00	27388.00	219506.00	104500	20241008	-16.08	69500	20240118	26.19	90600	-3.20	20250102	86200	1.74	20250106	104500	-16.08	20241008	69500	26.19	20240118	0.12	N	003650	5000	86 억	588723	N	N	0	N	N
111	20250107	110143	57	100.00	KOSPI	화학	N	N	N	N	N	88100	1100	2	1.26	3249700	37	3.52	87100	89000	87100	113100	60900	87000	87829.73	33.84	0	90200	88600	87400	85800	84600	88000	85200	87	26100	5000	62640	100	1	1739672	1533	3.22	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.69	69500	20240118	26.76	90600	-2.76	20250102	86200	2.20	20250106	104500	-15.69	20241008	69500	26.76	20240118	0.12	N	003650	5000	86 억	588723	N	N	0	N	N
112	20250107	100145	57	100.00	KOSPI	화학	N	N	N	N	N	88600	1600	2	1.84	2808900	32	3.04	87100	89000	87100	113100	60900	87000	87778.12	33.84	0	90200	88600	87400	85800	84600	88000	85200	87	26100	5000	62640	100	1	1739672	1541	3.23	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.22	69500	20240118	27.48	90600	-2.21	20250102	86200	2.78	20250106	104500	-15.22	20241008	69500	27.48	20240118	0.12	N	003650	5000	86 억	588723	N	N	0	N	N
113	20250107	090144	57	100.00	KOSPI	화학	N	N	N	N	N	87100	100	2	0.11	174200	2	0.19	87100	87100	87100	113100	60900	87000	87100.00	33.84	-2	90200	88600	87400	85800	84600	88000	85200	87	26100	5000	62640	100	1	1739672	1515	3.18	0.40	12	0.00	27388.00	219506.00	104500	20241008	-16.65	69500	20240118	25.32	90600	-3.86	20250102	86200	1.04	20250106	104500	-16.65	20241008	69500	25.32	20240118	0.12	N	003650	5000	86 억	588723	N	N	0	N	N
114	20250106	160143	57	100.00	KOSPI	화학	N	N	N	N	N	87000	-1800	5	-2.03	91824200	1052	254.72	88800	89000	86200	115400	62200	88800	87285.36	33.84	-395	90133	89466	89133	88466	88133	89300	88300	87	26600	5000	63930	100	1	1739672	1514	3.18	0.40	12	0.06	27388.00	219506.00	104500	20241008	-16.75	69500	20240118	25.18	90600	-3.97	20250102	86200	0.93	20250106	104500	-16.75	20241008	69500	25.18	20240118	0.12	N	003650	5000	86 억	588624	N	N	0	N	N
115	20250106	150143	57	100.00	KOSPI	화학	N	N	N	N	N	86400	-2400	5	-2.70	83484800	956	231.48	88800	89000	86200	115400	62200	88800	87327.20	33.84	-373	90133	89466	89133	88466	88133	89300	88300	87	26600	5000	63930	100	1	1739672	1503	3.15	0.39	12	0.05	27388.00	219506.00	104500	20241008	-17.32	69500	20240118	24.32	90600	-4.64	20250102	86200	0.23	20250106	104500	-17.32	20241008	69500	24.32	20240118	0.12	N	003650	5000	86 억	588624	N	N	0	N	N
116	20250106	140142	57	100.00	KOSPI	화학	N	N	N	N	N	86600	-2200	5	-2.48	78120100	894	216.46	88800	89000	86200	115400	62200	88800	87382.66	33.84	-320	90133	89466	89133	88466	88133	89300	88300	87	26600	5000	63930	100	1	1739672	1507	3.16	0.39	12	0.05	27388.00	219506.00	104500	20241008	-17.13	69500	20240118	24.60	90600	-4.42	20250102	86200	0.46	20250106	104500	-17.13	20241008	69500	24.60	20240118	0.12	N	003650	5000	86 억	588624	N	N	0	N	N
117	20250106	130142	57	100.00	KOSPI	화학	N	N	N	N	N	86200	-2600	5	-2.93	72841800	833	201.69	88800	89000	86200	115400	62200	88800	87445.14	33.84	-267	90133	89466	89133	88466	88133	89300	88300	87	26600	5000	63930	100	1	1739672	1500	3.15	0.39	12	0.05	27388.00	219506.00	104500	20241008	-17.51	69500	20240118	24.03	90600	-4.86	20250102	86200	0.00	20250106	104500	-17.51	20241008	69500	24.03	20240118	0.12	N	003650	5000	86 억	588624	N	N	0	N	N
118	20250106	120142	57	100.00	KOSPI	화학	N	N	N	N	N	86300	-2500	5	-2.82	64458300	736	178.21	88800	89000	86300	115400	62200	88800	87579.21	33.84	-209	90133	89466	89133	88466	88133	89300	88300	87	26600	5000	63930	100	1	1739672	1501	3.15	0.39	12	0.04	27388.00	219506.00	104500	20241008	-17.42	69500	20240118	24.17	90600	-4.75	20250102	86300	0.00	20250106	104500	-17.42	20241008	69500	24.17	20240118	0.12	N	003650	5000	86 억	588624	N	N	0	N	N
119	20250106	110143	57	100.00	KOSPI	화학	N	N	N	N	N	87200	-1600	5	-1.80	30198100	342	82.81	88800	89000	87200	115400	62200	88800	88298.54	33.84	-137	90133	89466	89133	88466	88133	89300	88300	87	26600	5000	63930	100	1	1739672	1517	3.18	0.40	12	0.02	27388.00	219506.00	104500	20241008	-16.56	69500	20240118	25.47	90600	-3.75	20250102	87200	0.00	20250106	104500	-16.56	20241008	69500	25.47	20240118	0.12	N	003650	5000	86 억	588624	N	N	0	N	N
120	20250106	100142	57	100.00	KOSPI	화학	N	N	N	N	N	88400	-400	5	-0.45	21723000	245	59.32	88800	89000	87700	115400	62200	88800	88665.31	33.84	-91	90133	89466	89133	88466	88133	89300	88300	87	26600	5000	63930	100	1	1739672	1538	3.23	0.40	12	0.01	27388.00	219506.00	104500	20241008	-15.41	69500	20240118	27.19	90600	-2.43	20250102	87700	0.80	20250106	104500	-15.41	20241008	69500	27.19	20240118	0.12	N	003650	5000	86 억	588624	N	N	0	N	N
121	20250106	090141	57	100.00	KOSPI	화학	N	N	N	N	N	88800	0	3	0.00	355200	4	0.97	88800	88800	88800	115400	62200	88800	88800.00	33.84	-4	90133	89466	89133	88466	88133	89300	88300	87	26600	5000	63930	100	1	1739672	1545	3.24	0.40	12	0.00	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	90600	-1.99	20250102	88800	0.00	20250106	104500	-15.02	20241008	69500	27.77	20240118	0.12	N	003650	5000	86 억	588624	N	N	0	N	N
122	20250103	160143	57	100.00	KOSPI	화학	N	N	N	N	N	88800	-900	5	-1.00	36879800	413	133.66	89800	89800	88800	116600	62800	89700	89297.34	33.84	-57	91366	90532	89766	88932	88166	90950	89350	87	26900	5000	64580	100	1	1739672	1545	3.24	0.40	12	0.02	27388.00	219506.00	104500	20241008	-15.02	69500	20240118	27.77	90600	-1.99	20250102	88800	0.00	20250103	104500	-15.02	20241008	69500	27.77	20240118	0.12	N	003650	5000	86 억	588684	N	N	0	N	N
123	20250103	150142	57	100.00	KOSPI	화학	N	N	N	N	N	89000	-700	5	-0.78	35370000	396	128.16	89800	89800	88800	116600	62800	89700	89318.18	33.84	-57	91366	90532	89766	88932	88166	90950	89350	87	26900	5000	64580	100	1	1739672	1548	3.25	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.83	69500	20240118	28.06	90600	-1.77	20250102	88800	0.23	20250103	104500	-14.83	20241008	69500	28.06	20240118	0.12	N	003650	5000	86 억	588684	N	N	0	N	N
124	20250103	140141	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-200	5	-0.22	24929100	279	90.29	89800	89800	88800	116600	62800	89700	89351.61	33.84	-41	91366	90532	89766	88932	88166	90950	89350	87	26900	5000	64580	100	1	1739672	1557	3.27	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	90600	-1.21	20250102	88800	0.79	20250103	104500	-14.35	20241008	69500	28.78	20240118	0.12	N	003650	5000	86 억	588684	N	N	0	N	N
125	20250103	130142	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-200	5	-0.22	24929100	279	90.29	89800	89800	88800	116600	62800	89700	89351.61	33.84	-41	91366	90532	89766	88932	88166	90950	89350	87	26900	5000	64580	100	1	1739672	1557	3.27	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	90600	-1.21	20250102	88800	0.79	20250103	104500	-14.35	20241008	69500	28.78	20240118	0.12	N	003650	5000	86 억	588684	N	N	0	N	N
126	20250103	120142	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-100	5	-0.11	14322400	160	51.78	89800	89800	88900	116600	62800	89700	89515.00	33.84	-12	91366	90532	89766	88932	88166	90950	89350	87	26900	5000	64580	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	90600	-1.10	20250102	88900	0.79	20250103	104500	-14.26	20241008	69500	28.92	20240118	0.12	N	003650	5000	86 억	588684	N	N	0	N	N
127	20250103	110142	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-100	5	-0.11	14322400	160	51.78	89800	89800	88900	116600	62800	89700	89515.00	33.84	-12	91366	90532	89766	88932	88166	90950	89350	87	26900	5000	64580	100	1	1739672	1559	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.26	69500	20240118	28.92	90600	-1.10	20250102	88900	0.79	20250103	104500	-14.26	20241008	69500	28.92	20240118	0.12	N	003650	5000	86 억	588684	N	N	0	N	N
128	20250103	100142	57	100.00	KOSPI	화학	N	N	N	N	N	89200	-500	5	-0.56	13336800	149	48.22	89800	89800	88900	116600	62800	89700	89508.72	33.84	-13	91366	90532	89766	88932	88166	90950	89350	87	26900	5000	64580	100	1	1739672	1552	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.64	69500	20240118	28.35	90600	-1.55	20250102	88900	0.34	20250103	104500	-14.64	20241008	69500	28.35	20240118	0.12	N	003650	5000	86 억	588684	N	N	0	N	N
129	20250103	090142	57	100.00	KOSPI	화학	N	N	N	N	N	89700	0	3	0.00	6369600	71	22.98	89800	89800	89700	116600	62800	89700	89712.68	33.84	1	91366	90532	89766	88932	88166	90950	89350	87	26900	5000	64580	100	1	1739672	1560	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	90600	-0.99	20250102	89000	0.79	20250102	104500	-14.16	20241008	69500	29.06	20240118	0.12	N	003650	5000	86 억	588684	N	N	0	N	N
130	20250102	160142	57	100.00	KOSPI	화학	N	N	N	N	N	89700	300	2	0.34	27648400	309	343.33	89500	90600	89000	116200	62600	89400	89477.02	33.84	-82	92600	91000	90000	88400	87400	91800	89200	87	26800	5000	64360	100	1	1739672	1560	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.16	69500	20240118	29.06	90600	-0.99	20250102	89000	0.79	20250102	104500	-14.16	20241008	69500	29.06	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
131	20250102	150142	57	100.00	KOSPI	화학	N	N	N	N	N	89000	-400	5	-0.45	25404700	284	315.56	89500	90600	89000	116200	62600	89400	89453.17	33.84	-76	92600	91000	90000	88400	87400	91800	89200	87	26800	5000	64360	100	1	1739672	1548	3.25	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.83	69500	20240118	28.06	90600	-1.77	20250102	89000	0.00	20250102	104500	-14.83	20241008	69500	28.06	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
132	20250102	140140	57	100.00	KOSPI	화학	N	N	N	N	N	89500	100	2	0.11	23174300	259	287.78	89500	90600	89000	116200	62600	89400	89476.06	33.84	-66	92600	91000	90000	88400	87400	91800	89200	87	26800	5000	64360	100	1	1739672	1557	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	90600	-1.21	20250102	89000	0.56	20250102	104500	-14.35	20241008	69500	28.78	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
133	20250102	130142	57	100.00	KOSPI	화학	N	N	N	N	N	89500	100	2	0.11	10374900	116	128.89	89500	90600	89000	116200	62600	89400	89438.79	33.84	-22	92600	91000	90000	88400	87400	91800	89200	87	26800	5000	64360	100	1	1739672	1557	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	90600	-1.21	20250102	89000	0.56	20250102	104500	-14.35	20241008	69500	28.78	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
134	20250102	120141	57	100.00	KOSPI	화학	N	N	N	N	N	89800	400	2	0.45	8227400	92	102.22	89500	90600	89000	116200	62600	89400	89428.26	33.84	0	92600	91000	90000	88400	87400	91800	89200	87	26800	5000	64360	100	1	1739672	1562	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.07	69500	20240118	29.21	90600	-0.88	20250102	89000	0.90	20250102	104500	-14.07	20241008	69500	29.21	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
135	20250102	110137	57	100.00	KOSPI	화학	N	N	N	N	N	90000	600	2	0.67	8048600	90	100.00	89500	90600	89400	116200	62600	89400	89428.89	33.84	-1	92600	91000	90000	88400	87400	91800	89200	87	26800	5000	64360	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	69500	20240118	29.50	90600	-0.66	20250102	89400	0.67	20250102	104500	-13.88	20241008	69500	29.50	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
136	20250102	100141	57	100.00	KOSPI	화학	N	N	N	N	N	89500	100	2	0.11	268500	3	3.33	89500	89500	89500	116200	62600	89400	89500.00	33.84	0	92600	91000	90000	88400	87400	91800	89200	87	26800	5000	64360	100	1	1739672	1557	3.27	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.35	69500	20240118	28.78	89500	0.00	20250102	89500	0.00	20250102	104500	-14.35	20241008	69500	28.78	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N
137	20250102	090141	57	100.00	KOSPI	화학	N	N	N	N	N	89400	0	3	0.00	0	0	0.00	0	0	0	116200	62600	89400	0.00	33.84	0	92600	91000	90000	88400	87400	91800	89200	87	26800	5000	64360	100	1	1739672	1555	3.26	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.45	69500	20240118	28.63	0	0.00	0	0	0.00	0	104500	-14.45	20241008	69500	28.63	20240118	0.12	N	003650	5000	86 억	588751	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History