KissMeData/055490/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

59 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	160555	57	100.00	KOSPI	화학	N	N	N	N	N	13190	0	3	0.00	66143830	5062	34.65	13130	13190	12940	17140	9240	13190	13066.71	3.36	261	13996	13592	13386	12982	12776	13490	12880	38	3950	500	9490	10	1	4769650	629	7.72	0.41	12	0.11	1708.00	32047.00	36350	20240617	-63.71	11750	20241210	12.26	14300	-7.76	20250109	12110	8.92	20250102	36350	-63.71	20240617	11750	12.26	20241210	2.71	N	055490	500	37 억	160102	N	N	0	N	N
3	20250124	150555	57	100.00	KOSPI	화학	N	N	N	N	N	13180	-10	5	-0.08	57922300	4438	30.38	13130	13180	12940	17140	9240	13190	13051.44	3.36	171	13996	13592	13386	12982	12776	13490	12880	38	3950	500	9490	10	1	4769650	629	7.72	0.41	12	0.09	1708.00	32047.00	36350	20240617	-63.74	11750	20241210	12.17	14300	-7.83	20250109	12110	8.84	20250102	36350	-63.74	20240617	11750	12.17	20241210	2.71	N	055490	500	37 억	160102	N	N	0	N	N
4	20250124	140554	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-50	5	-0.38	56265840	4312	29.51	13130	13150	12940	17140	9240	13190	13048.66	3.36	142	13996	13592	13386	12982	12776	13490	12880	38	3950	500	9490	10	1	4769650	627	7.69	0.41	12	0.09	1708.00	32047.00	36350	20240617	-63.85	11750	20241210	11.83	14300	-8.11	20250109	12110	8.51	20250102	36350	-63.85	20240617	11750	11.83	20241210	2.71	N	055490	500	37 억	160102	N	N	0	N	N
5	20250124	130556	57	100.00	KOSPI	화학	N	N	N	N	N	13120	-70	5	-0.53	48144410	3692	25.27	13130	13150	12940	17140	9240	13190	13040.20	3.36	217	13996	13592	13386	12982	12776	13490	12880	38	3950	500	9490	10	1	4769650	626	7.68	0.41	12	0.08	1708.00	32047.00	36350	20240617	-63.91	11750	20241210	11.66	14300	-8.25	20250109	12110	8.34	20250102	36350	-63.91	20240617	11750	11.66	20241210	2.71	N	055490	500	37 억	160102	N	N	0	N	N
6	20250124	120553	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-40	5	-0.30	39831830	3056	20.92	13130	13150	12940	17140	9240	13190	13033.98	3.36	140	13996	13592	13386	12982	12776	13490	12880	38	3950	500	9490	10	1	4769650	627	7.70	0.41	12	0.06	1708.00	32047.00	36350	20240617	-63.82	11750	20241210	11.91	14300	-8.04	20250109	12110	8.59	20250102	36350	-63.82	20240617	11750	11.91	20241210	2.71	N	055490	500	37 억	160102	N	N	0	N	N
7	20250124	110555	57	100.00	KOSPI	화학	N	N	N	N	N	13110	-80	5	-0.61	33370090	2562	17.54	13130	13130	12940	17140	9240	13190	13025.02	3.36	62	13996	13592	13386	12982	12776	13490	12880	38	3950	500	9490	10	1	4769650	625	7.68	0.41	12	0.05	1708.00	32047.00	36350	20240617	-63.93	11750	20241210	11.57	14300	-8.32	20250109	12110	8.26	20250102	36350	-63.93	20240617	11750	11.57	20241210	2.71	N	055490	500	37 억	160102	N	N	0	N	N
8	20250124	100552	57	100.00	KOSPI	화학	N	N	N	N	N	13120	-70	5	-0.53	17301400	1329	9.10	13130	13130	12940	17140	9240	13190	13018.36	3.36	-61	13996	13592	13386	12982	12776	13490	12880	38	3950	500	9490	10	1	4769650	626	7.68	0.41	12	0.03	1708.00	32047.00	36350	20240617	-63.91	11750	20241210	11.66	14300	-8.25	20250109	12110	8.34	20250102	36350	-63.91	20240617	11750	11.66	20241210	2.71	N	055490	500	37 억	160102	N	N	0	N	N
9	20250124	090556	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-110	5	-0.83	3125250	240	1.64	13130	13130	12940	17140	9240	13190	13021.88	3.36	-14	13996	13592	13386	12982	12776	13490	12880	38	3950	500	9490	10	1	4769650	624	7.66	0.41	12	0.01	1708.00	32047.00	36350	20240617	-64.02	11750	20241210	11.32	14300	-8.53	20250109	12110	8.01	20250102	36350	-64.02	20240617	11750	11.32	20241210	2.71	N	055490	500	37 억	160102	N	N	0	N	N
10	20250123	160553	57	100.00	KOSPI	화학	N	N	N	N	N	13190	-400	5	-2.94	193185910	14572	106.19	13790	13790	13180	17660	9520	13590	13257.34	3.43	-3451	13870	13730	13530	13390	13190	13800	13460	38	4070	500	9780	10	1	4769650	629	7.72	0.41	12	0.31	1708.00	32047.00	36350	20240617	-63.71	11750	20241210	12.26	14300	-7.76	20250109	12110	8.92	20250102	36350	-63.71	20240617	11750	12.26	20241210	2.77	N	055490	500	37 억	163760	N	N	0	N	N
11	20250123	150552	57	100.00	KOSPI	화학	N	N	N	N	N	13200	-390	5	-2.87	186391650	14057	102.44	13790	13790	13180	17660	9520	13590	13259.70	3.43	-3267	13870	13730	13530	13390	13190	13800	13460	38	4070	500	9780	10	1	4769650	630	7.73	0.41	12	0.29	1708.00	32047.00	36350	20240617	-63.69	11750	20241210	12.34	14300	-7.69	20250109	12110	9.00	20250102	36350	-63.69	20240617	11750	12.34	20241210	2.77	N	055490	500	37 억	163760	N	N	0	N	N
12	20250123	140553	57	100.00	KOSPI	화학	N	N	N	N	N	13220	-370	5	-2.72	178793180	13482	98.25	13790	13790	13180	17660	9520	13590	13261.62	3.43	-3231	13870	13730	13530	13390	13190	13800	13460	38	4070	500	9780	10	1	4769650	631	7.74	0.41	12	0.28	1708.00	32047.00	36350	20240617	-63.63	11750	20241210	12.51	14300	-7.55	20250109	12110	9.17	20250102	36350	-63.63	20240617	11750	12.51	20241210	2.77	N	055490	500	37 억	163760	N	N	0	N	N
13	20250123	130551	57	100.00	KOSPI	화학	N	N	N	N	N	13320	-270	5	-1.99	154447650	11650	84.90	13790	13790	13180	17660	9520	13590	13257.31	3.43	-3429	13870	13730	13530	13390	13190	13800	13460	38	4070	500	9780	10	1	4769650	635	7.80	0.42	12	0.24	1708.00	32047.00	36350	20240617	-63.36	11750	20241210	13.36	14300	-6.85	20250109	12110	9.99	20250102	36350	-63.36	20240617	11750	13.36	20241210	2.77	N	055490	500	37 억	163760	N	N	0	N	N
14	20250123	120552	57	100.00	KOSPI	화학	N	N	N	N	N	13200	-390	5	-2.87	125355650	9454	68.90	13790	13790	13180	17660	9520	13590	13259.54	3.43	-4758	13870	13730	13530	13390	13190	13800	13460	38	4070	500	9780	10	1	4769650	630	7.73	0.41	12	0.20	1708.00	32047.00	36350	20240617	-63.69	11750	20241210	12.34	14300	-7.69	20250109	12110	9.00	20250102	36350	-63.69	20240617	11750	12.34	20241210	2.77	N	055490	500	37 억	163760	N	N	0	N	N
15	20250123	110547	57	100.00	KOSPI	화학	N	N	N	N	N	13190	-400	5	-2.94	111224680	8383	61.09	13790	13790	13180	17660	9520	13590	13267.89	3.43	-4841	13870	13730	13530	13390	13190	13800	13460	38	4070	500	9780	10	1	4769650	629	7.72	0.41	12	0.18	1708.00	32047.00	36350	20240617	-63.71	11750	20241210	12.26	14300	-7.76	20250109	12110	8.92	20250102	36350	-63.71	20240617	11750	12.26	20241210	2.77	N	055490	500	37 억	163760	N	N	0	N	N
16	20250123	100551	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-340	5	-2.50	99779900	7516	54.77	13790	13790	13180	17660	9520	13590	13275.67	3.43	-5002	13870	13730	13530	13390	13190	13800	13460	38	4070	500	9780	10	1	4769650	632	7.76	0.41	12	0.16	1708.00	32047.00	36350	20240617	-63.55	11750	20241210	12.77	14300	-7.34	20250109	12110	9.41	20250102	36350	-63.55	20240617	11750	12.77	20241210	2.77	N	055490	500	37 억	163760	N	N	0	N	N
17	20250123	090551	57	100.00	KOSPI	화학	N	N	N	N	N	13560	-30	5	-0.22	7883300	582	4.24	13790	13790	13310	17660	9520	13590	13545.19	3.43	-200	13870	13730	13530	13390	13190	13800	13460	38	4070	500	9780	10	1	4769650	647	7.94	0.42	12	0.01	1708.00	32047.00	36350	20240617	-62.70	11750	20241210	15.40	14300	-5.17	20250109	12110	11.97	20250102	36350	-62.70	20240617	11750	15.40	20241210	2.77	N	055490	500	37 억	163760	N	N	0	N	N
18	20250122	160548	57	100.00	KOSPI	화학	N	N	N	N	N	13590	90	2	0.67	185423110	13722	49.36	13500	13670	13330	17550	9450	13500	13512.82	3.36	2536	14433	13966	13683	13216	12933	13825	13075	38	4050	500	9720	10	1	4769650	648	7.96	0.42	12	0.29	1708.00	32047.00	36350	20240617	-62.61	11750	20241210	15.66	14300	-4.97	20250109	12110	12.22	20250102	36350	-62.61	20240617	11750	15.66	20241210	2.79	N	055490	500	37 억	160487	N	N	1	N	N
19	20250122	150548	57	100.00	KOSPI	화학	N	N	N	N	N	13500	0	3	0.00	178715260	13228	47.58	13500	13670	13330	17550	9450	13500	13510.38	3.36	2653	14433	13966	13683	13216	12933	13825	13075	38	4050	500	9720	10	1	4769650	644	7.90	0.42	12	0.28	1708.00	32047.00	36350	20240617	-62.86	11750	20241210	14.89	14300	-5.59	20250109	12110	11.48	20250102	36350	-62.86	20240617	11750	14.89	20241210	2.79	N	055490	500	37 억	160487	N	N	1	N	N
20	20250122	140546	57	100.00	KOSPI	화학	N	N	N	N	N	13500	0	3	0.00	167216880	12377	44.52	13500	13670	13330	17550	9450	13500	13510.29	3.36	2390	14433	13966	13683	13216	12933	13825	13075	38	4050	500	9720	10	1	4769650	644	7.90	0.42	12	0.26	1708.00	32047.00	36350	20240617	-62.86	11750	20241210	14.89	14300	-5.59	20250109	12110	11.48	20250102	36350	-62.86	20240617	11750	14.89	20241210	2.79	N	055490	500	37 억	160487	N	N	1	N	N
21	20250122	130549	57	100.00	KOSPI	화학	N	N	N	N	N	13570	70	2	0.52	144787400	10719	38.55	13500	13670	13330	17550	9450	13500	13507.55	3.36	2263	14433	13966	13683	13216	12933	13825	13075	38	4050	500	9720	10	1	4769650	647	7.94	0.42	12	0.22	1708.00	32047.00	36350	20240617	-62.67	11750	20241210	15.49	14300	-5.10	20250109	12110	12.06	20250102	36350	-62.67	20240617	11750	15.49	20241210	2.79	N	055490	500	37 억	160487	N	N	1	N	N
22	20250122	120547	57	100.00	KOSPI	화학	N	N	N	N	N	13520	20	2	0.15	135754080	10052	36.16	13500	13670	13330	17550	9450	13500	13505.18	3.36	2121	14433	13966	13683	13216	12933	13825	13075	38	4050	500	9720	10	1	4769650	645	7.92	0.42	12	0.21	1708.00	32047.00	36350	20240617	-62.81	11750	20241210	15.06	14300	-5.45	20250109	12110	11.64	20250102	36350	-62.81	20240617	11750	15.06	20241210	2.79	N	055490	500	37 억	160487	N	N	1	N	N
23	20250122	110548	57	100.00	KOSPI	화학	N	N	N	N	N	13600	100	2	0.74	76616470	5683	20.44	13500	13670	13330	17550	9450	13500	13481.69	3.36	496	14433	13966	13683	13216	12933	13825	13075	38	4050	500	9720	10	1	4769650	649	7.96	0.42	12	0.12	1708.00	32047.00	36350	20240617	-62.59	11750	20241210	15.74	14300	-4.90	20250109	12110	12.30	20250102	36350	-62.59	20240617	11750	15.74	20241210	2.79	N	055490	500	37 억	160487	N	N	1	N	N
24	20250122	100548	57	100.00	KOSPI	화학	N	N	N	N	N	13590	90	2	0.67	59374210	4413	15.87	13500	13590	13330	17550	9450	13500	13454.39	3.36	230	14433	13966	13683	13216	12933	13825	13075	38	4050	500	9720	10	1	4769650	648	7.96	0.42	12	0.09	1708.00	32047.00	36350	20240617	-62.61	11750	20241210	15.66	14300	-4.97	20250109	12110	12.22	20250102	36350	-62.61	20240617	11750	15.66	20241210	2.79	N	055490	500	37 억	160487	N	N	1	N	N
25	20250122	090549	57	100.00	KOSPI	화학	N	N	N	N	N	13430	-70	5	-0.52	3647200	271	0.97	13500	13500	13410	17550	9450	13500	13458.30	3.36	-173	14433	13966	13683	13216	12933	13825	13075	38	4050	500	9720	10	1	4769650	641	7.86	0.42	12	0.01	1708.00	32047.00	36350	20240617	-63.05	11750	20241210	14.30	14300	-6.08	20250109	12110	10.90	20250102	36350	-63.05	20240617	11750	14.30	20241210	2.79	N	055490	500	37 억	160487	N	N	1	N	N
26	20250121	160544	57	100.00	KOSPI	화학	N	N	N	N	N	13500	-650	5	-4.59	377417940	27702	163.09	14150	14150	13400	18390	9910	14150	13624.22	3.55	-8157	14476	14312	13986	13822	13496	14395	13905	38	4240	500	10180	10	1	4769650	644	7.90	0.42	12	0.58	1708.00	32047.00	36350	20240617	-62.86	11750	20241210	14.89	14300	-5.59	20250109	12110	11.48	20250102	36350	-62.86	20240617	11750	14.89	20241210	2.81	N	055490	500	37 억	169119	N	N	1	N	N
27	20250121	150547	57	100.00	KOSPI	화학	N	N	N	N	N	13470	-680	5	-4.81	363890230	26699	157.18	14150	14150	13400	18390	9910	14150	13629.36	3.55	-7831	14476	14312	13986	13822	13496	14395	13905	38	4240	500	10180	10	1	4769650	642	7.89	0.42	12	0.56	1708.00	32047.00	36350	20240617	-62.94	11750	20241210	14.64	14300	-5.80	20250109	12110	11.23	20250102	36350	-62.94	20240617	11750	14.64	20241210	2.81	N	055490	500	37 억	169119	N	N	2	N	N
28	20250121	140546	57	100.00	KOSPI	화학	N	N	N	N	N	13530	-620	5	-4.38	311807100	22836	134.44	14150	14150	13400	18390	9910	14150	13654.19	3.55	-6951	14476	14312	13986	13822	13496	14395	13905	38	4240	500	10180	10	1	4769650	645	7.92	0.42	12	0.48	1708.00	32047.00	36350	20240617	-62.78	11750	20241210	15.15	14300	-5.38	20250109	12110	11.73	20250102	36350	-62.78	20240617	11750	15.15	20241210	2.81	N	055490	500	37 억	169119	N	N	2	N	N
29	20250121	130545	57	100.00	KOSPI	화학	N	N	N	N	N	13480	-670	5	-4.73	304607940	22303	131.30	14150	14150	13400	18390	9910	14150	13657.71	3.55	-6875	14476	14312	13986	13822	13496	14395	13905	38	4240	500	10180	10	1	4769650	643	7.89	0.42	12	0.47	1708.00	32047.00	36350	20240617	-62.92	11750	20241210	14.72	14300	-5.73	20250109	12110	11.31	20250102	36350	-62.92	20240617	11750	14.72	20241210	2.81	N	055490	500	37 억	169119	N	N	2	N	N
30	20250121	120537	57	100.00	KOSPI	화학	N	N	N	N	N	13510	-640	5	-4.52	269261540	19684	115.88	14150	14150	13400	18390	9910	14150	13679.21	3.55	-7699	14476	14312	13986	13822	13496	14395	13905	38	4240	500	10180	10	1	4769650	644	7.91	0.42	12	0.41	1708.00	32047.00	36350	20240617	-62.83	11750	20241210	14.98	14300	-5.52	20250109	12110	11.56	20250102	36350	-62.83	20240617	11750	14.98	20241210	2.81	N	055490	500	37 억	169119	N	N	2	N	N
31	20250121	110520	57	100.00	KOSPI	화학	N	N	N	N	N	13470	-680	5	-4.81	241459580	17618	103.72	14150	14150	13400	18390	9910	14150	13705.28	3.55	-7347	14476	14312	13986	13822	13496	14395	13905	38	4240	500	10180	10	1	4769650	642	7.89	0.42	12	0.37	1708.00	32047.00	36350	20240617	-62.94	11750	20241210	14.64	14300	-5.80	20250109	12110	11.23	20250102	36350	-62.94	20240617	11750	14.64	20241210	2.81	N	055490	500	37 억	169119	N	N	2	N	N
32	20250121	100515	57	100.00	KOSPI	화학	N	N	N	N	N	13660	-490	5	-3.46	148726150	10773	63.42	14150	14150	13660	18390	9910	14150	13805.45	3.55	-4972	14476	14312	13986	13822	13496	14395	13905	38	4240	500	10180	10	1	4769650	652	8.00	0.43	12	0.23	1708.00	32047.00	36350	20240617	-62.42	11750	20241210	16.26	14300	-4.48	20250109	12110	12.80	20250102	36350	-62.42	20240617	11750	16.26	20241210	2.81	N	055490	500	37 억	169119	N	N	2	N	N
33	20250121	090546	57	100.00	KOSPI	화학	N	N	N	N	N	13950	-200	5	-1.41	4600980	328	1.93	14150	14150	13950	18390	9910	14150	14027.38	3.55	-75	14476	14312	13986	13822	13496	14395	13905	38	4240	500	10180	10	1	4769650	665	8.17	0.44	12	0.01	1708.00	32047.00	36350	20240617	-61.62	11750	20241210	18.72	14300	-2.45	20250109	12110	15.19	20250102	36350	-61.62	20240617	11750	18.72	20241210	2.81	N	055490	500	37 억	169119	N	N	2	N	N
34	20250120	160543	57	100.00	KOSPI	화학	N	N	N	N	N	14150	490	2	3.59	235389120	16839	181.77	13660	14150	13660	17750	9570	13660	13978.75	3.43	4669	13993	13826	13723	13556	13453	13910	13640	38	4090	500	9830	10	1	4769650	675	8.28	0.44	12	0.35	1708.00	32047.00	36350	20240617	-61.07	11750	20241210	20.43	14300	-1.05	20250109	12110	16.85	20250102	36350	-61.07	20240617	11750	20.43	20241210	2.80	N	055490	500	37 억	163436	N	N	2	N	N
35	20250120	150546	57	100.00	KOSPI	화학	N	N	N	N	N	14030	370	2	2.71	220070080	15753	170.05	13660	14120	13660	17750	9570	13660	13970.04	3.43	4336	13993	13826	13723	13556	13453	13910	13640	38	4090	500	9830	10	1	4769650	669	8.21	0.44	12	0.33	1708.00	32047.00	36350	20240617	-61.40	11750	20241210	19.40	14300	-1.89	20250109	12110	15.85	20250102	36350	-61.40	20240617	11750	19.40	20241210	2.80	N	055490	500	37 억	163436	N	N	1	N	N
36	20250120	140543	57	100.00	KOSPI	화학	N	N	N	N	N	13920	260	2	1.90	139101350	9992	107.86	13660	14030	13660	17750	9570	13660	13921.27	3.43	3161	13993	13826	13723	13556	13453	13910	13640	38	4090	500	9830	10	1	4769650	664	8.15	0.43	12	0.21	1708.00	32047.00	36350	20240617	-61.71	11750	20241210	18.47	14300	-2.66	20250109	12110	14.95	20250102	36350	-61.71	20240617	11750	18.47	20241210	2.80	N	055490	500	37 억	163436	N	N	1	N	N
37	20250120	130543	57	100.00	KOSPI	화학	N	N	N	N	N	13990	330	2	2.42	132382410	9511	102.67	13660	14030	13660	17750	9570	13660	13918.87	3.43	2812	13993	13826	13723	13556	13453	13910	13640	38	4090	500	9830	10	1	4769650	667	8.19	0.44	12	0.20	1708.00	32047.00	36350	20240617	-61.51	11750	20241210	19.06	14300	-2.17	20250109	12110	15.52	20250102	36350	-61.51	20240617	11750	19.06	20241210	2.80	N	055490	500	37 억	163436	N	N	1	N	N
38	20250120	120545	57	100.00	KOSPI	화학	N	N	N	N	N	13870	210	2	1.54	103091700	7413	80.02	13660	14030	13660	17750	9570	13660	13906.88	3.43	945	13993	13826	13723	13556	13453	13910	13640	38	4090	500	9830	10	1	4769650	662	8.12	0.43	12	0.16	1708.00	32047.00	36350	20240617	-61.84	11750	20241210	18.04	14300	-3.01	20250109	12110	14.53	20250102	36350	-61.84	20240617	11750	18.04	20241210	2.80	N	055490	500	37 억	163436	N	N	1	N	N
39	20250120	110545	57	100.00	KOSPI	화학	N	N	N	N	N	13860	200	2	1.46	93147440	6694	72.26	13660	14030	13660	17750	9570	13660	13915.06	3.43	541	13993	13826	13723	13556	13453	13910	13640	38	4090	500	9830	10	1	4769650	661	8.11	0.43	12	0.14	1708.00	32047.00	36350	20240617	-61.87	11750	20241210	17.96	14300	-3.08	20250109	12110	14.45	20250102	36350	-61.87	20240617	11750	17.96	20241210	2.80	N	055490	500	37 억	163436	N	N	1	N	N
40	20250120	100545	57	100.00	KOSPI	화학	N	N	N	N	N	13950	290	2	2.12	75133110	5394	58.23	13660	14030	13660	17750	9570	13660	13929.02	3.43	772	13993	13826	13723	13556	13453	13910	13640	38	4090	500	9830	10	1	4769650	665	8.17	0.44	12	0.11	1708.00	32047.00	36350	20240617	-61.62	11750	20241210	18.72	14300	-2.45	20250109	12110	15.19	20250102	36350	-61.62	20240617	11750	18.72	20241210	2.80	N	055490	500	37 억	163436	N	N	1	N	N
41	20250120	090545	57	100.00	KOSPI	화학	N	N	N	N	N	13680	20	2	0.15	3469850	254	2.74	13660	13680	13660	17750	9570	13660	13660.83	3.43	3	13993	13826	13723	13556	13453	13910	13640	38	4090	500	9830	10	1	4769650	652	8.01	0.43	12	0.01	1708.00	32047.00	36350	20240617	-62.37	11750	20241210	16.43	14300	-4.34	20250109	12110	12.96	20250102	36350	-62.37	20240617	11750	16.43	20241210	2.80	N	055490	500	37 억	163436	N	N	1	N	N
42	20250117	160542	57	100.00	KOSPI	화학	N	N	N	N	N	13660	-140	5	-1.01	126342790	9229	115.64	13620	13890	13620	17940	9660	13800	13689.98	3.38	1807	14006	13902	13796	13692	13586	13850	13640	38	4140	500	9930	10	1	4769650	652	8.00	0.43	12	0.19	1708.00	32047.00	36350	20240617	-62.42	11750	20241210	16.26	14300	-4.48	20250109	12110	12.80	20250102	36350	-62.42	20240617	11750	16.26	20241210	2.76	N	055490	500	37 억	161268	N	N	1	N	N
43	20250117	150544	57	100.00	KOSPI	화학	N	N	N	N	N	13680	-120	5	-0.87	107862110	7877	98.70	13620	13890	13620	17940	9660	13800	13693.30	3.38	1624	14006	13902	13796	13692	13586	13850	13640	38	4140	500	9930	10	1	4769650	652	8.01	0.43	12	0.17	1708.00	32047.00	36350	20240617	-62.37	11750	20241210	16.43	14300	-4.34	20250109	12110	12.96	20250102	36350	-62.37	20240617	11750	16.43	20241210	2.76	N	055490	500	37 억	161268	N	N	1	N	N
44	20250117	140544	57	100.00	KOSPI	화학	N	N	N	N	N	13730	-70	5	-0.51	86950700	6350	79.56	13620	13890	13620	17940	9660	13800	13693.02	3.38	1272	14006	13902	13796	13692	13586	13850	13640	38	4140	500	9930	10	1	4769650	655	8.04	0.43	12	0.13	1708.00	32047.00	36350	20240617	-62.23	11750	20241210	16.85	14300	-3.99	20250109	12110	13.38	20250102	36350	-62.23	20240617	11750	16.85	20241210	2.76	N	055490	500	37 억	161268	N	N	1	N	N
45	20250117	130543	57	100.00	KOSPI	화학	N	N	N	N	N	13710	-90	5	-0.65	76174570	5563	69.70	13620	13890	13620	17940	9660	13800	13693.07	3.38	692	14006	13902	13796	13692	13586	13850	13640	38	4140	500	9930	10	1	4769650	654	8.03	0.43	12	0.12	1708.00	32047.00	36350	20240617	-62.28	11750	20241210	16.68	14300	-4.13	20250109	12110	13.21	20250102	36350	-62.28	20240617	11750	16.68	20241210	2.76	N	055490	500	37 억	161268	N	N	1	N	N
46	20250117	120544	57	100.00	KOSPI	화학	N	N	N	N	N	13730	-70	5	-0.51	50626440	3697	46.32	13620	13890	13620	17940	9660	13800	13693.92	3.38	1723	14006	13902	13796	13692	13586	13850	13640	38	4140	500	9930	10	1	4769650	655	8.04	0.43	12	0.08	1708.00	32047.00	36350	20240617	-62.23	11750	20241210	16.85	14300	-3.99	20250109	12110	13.38	20250102	36350	-62.23	20240617	11750	16.85	20241210	2.76	N	055490	500	37 억	161268	N	N	1	N	N
47	20250117	110544	57	100.00	KOSPI	화학	N	N	N	N	N	13700	-100	5	-0.72	41754830	3050	38.22	13620	13890	13620	17940	9660	13800	13690.11	3.38	1601	14006	13902	13796	13692	13586	13850	13640	38	4140	500	9930	10	1	4769650	653	8.02	0.43	12	0.06	1708.00	32047.00	36350	20240617	-62.31	11750	20241210	16.60	14300	-4.20	20250109	12110	13.13	20250102	36350	-62.31	20240617	11750	16.60	20241210	2.76	N	055490	500	37 억	161268	N	N	1	N	N
48	20250117	100545	57	100.00	KOSPI	화학	N	N	N	N	N	13690	-110	5	-0.80	26496260	1937	24.27	13620	13890	13620	17940	9660	13800	13679.02	3.38	975	14006	13902	13796	13692	13586	13850	13640	38	4140	500	9930	10	1	4769650	653	8.02	0.43	12	0.04	1708.00	32047.00	36350	20240617	-62.34	11750	20241210	16.51	14300	-4.27	20250109	12110	13.05	20250102	36350	-62.34	20240617	11750	16.51	20241210	2.76	N	055490	500	37 억	161268	N	N	1	N	N
49	20250117	090545	57	100.00	KOSPI	화학	N	N	N	N	N	13620	-180	5	-1.30	7395660	543	6.80	13620	13620	13620	17940	9660	13800	13620.00	3.38	7	14006	13902	13796	13692	13586	13850	13640	38	4140	500	9930	10	1	4769650	650	7.97	0.43	12	0.01	1708.00	32047.00	36350	20240617	-62.53	11750	20241210	15.91	14300	-4.76	20250109	12110	12.47	20250102	36350	-62.53	20240617	11750	15.91	20241210	2.76	N	055490	500	37 억	161268	N	N	1	N	N
50	20250116	160540	57	100.00	KOSPI	화학	N	N	N	N	N	13800	200	2	1.47	103646460	7531	57.14	13900	13900	13690	17680	9520	13600	13762.57	3.31	2941	14180	13890	13710	13420	13240	13800	13330	38	4080	500	9790	10	1	4769650	658	8.08	0.43	12	0.16	1708.00	32047.00	36350	20240617	-62.04	11750	20241210	17.45	14300	-3.50	20250109	12110	13.96	20250102	36350	-62.04	20240617	11750	17.45	20241210	2.67	N	055490	500	37 억	157844	N	N	1	N	N
51	20250116	150517	57	100.00	KOSPI	화학	N	N	N	N	N	13810	210	2	1.54	102307280	7434	56.40	13900	13900	13690	17680	9520	13600	13762.08	3.31	2882	14180	13890	13710	13420	13240	13800	13330	38	4080	500	9790	10	1	4769650	659	8.09	0.43	12	0.16	1708.00	32047.00	36350	20240617	-62.01	11750	20241210	17.53	14300	-3.43	20250109	12110	14.04	20250102	36350	-62.01	20240617	11750	17.53	20241210	2.67	N	055490	500	37 억	157844	N	N	0	N	N
52	20250116	140543	57	100.00	KOSPI	화학	N	N	N	N	N	13760	160	2	1.18	91889210	6679	50.68	13900	13900	13690	17680	9520	13600	13757.93	3.31	2664	14180	13890	13710	13420	13240	13800	13330	38	4080	500	9790	10	1	4769650	656	8.06	0.43	12	0.14	1708.00	32047.00	36350	20240617	-62.15	11750	20241210	17.11	14300	-3.78	20250109	12110	13.63	20250102	36350	-62.15	20240617	11750	17.11	20241210	2.67	N	055490	500	37 억	157844	N	N	0	N	N
53	20250116	130543	57	100.00	KOSPI	화학	N	N	N	N	N	13760	160	2	1.18	75999350	5524	41.91	13900	13900	13690	17680	9520	13600	13758.03	3.31	2083	14180	13890	13710	13420	13240	13800	13330	38	4080	500	9790	10	1	4769650	656	8.06	0.43	12	0.12	1708.00	32047.00	36350	20240617	-62.15	11750	20241210	17.11	14300	-3.78	20250109	12110	13.63	20250102	36350	-62.15	20240617	11750	17.11	20241210	2.67	N	055490	500	37 억	157844	N	N	0	N	N
54	20250116	120543	57	100.00	KOSPI	화학	N	N	N	N	N	13780	180	2	1.32	66892570	4863	36.90	13900	13900	13690	17680	9520	13600	13755.41	3.31	1674	14180	13890	13710	13420	13240	13800	13330	38	4080	500	9790	10	1	4769650	657	8.07	0.43	12	0.10	1708.00	32047.00	36350	20240617	-62.09	11750	20241210	17.28	14300	-3.64	20250109	12110	13.79	20250102	36350	-62.09	20240617	11750	17.28	20241210	2.67	N	055490	500	37 억	157844	N	N	0	N	N
55	20250116	110544	57	100.00	KOSPI	화학	N	N	N	N	N	13750	150	2	1.10	59460620	4324	32.81	13900	13900	13690	17680	9520	13600	13751.30	3.31	1582	14180	13890	13710	13420	13240	13800	13330	38	4080	500	9790	10	1	4769650	656	8.05	0.43	12	0.09	1708.00	32047.00	36350	20240617	-62.17	11750	20241210	17.02	14300	-3.85	20250109	12110	13.54	20250102	36350	-62.17	20240617	11750	17.02	20241210	2.67	N	055490	500	37 억	157844	N	N	0	N	N
56	20250116	100543	57	100.00	KOSPI	화학	N	N	N	N	N	13760	160	2	1.18	34286170	2495	18.93	13900	13900	13690	17680	9520	13600	13741.95	3.31	477	14180	13890	13710	13420	13240	13800	13330	38	4080	500	9790	10	1	4769650	656	8.06	0.43	12	0.05	1708.00	32047.00	36350	20240617	-62.15	11750	20241210	17.11	14300	-3.78	20250109	12110	13.63	20250102	36350	-62.15	20240617	11750	17.11	20241210	2.67	N	055490	500	37 억	157844	N	N	0	N	N
57	20250116	090543	57	100.00	KOSPI	화학	N	N	N	N	N	13700	100	2	0.74	4962600	358	2.72	13900	13900	13700	17680	9520	13600	13862.01	3.31	-115	14180	13890	13710	13420	13240	13800	13330	38	4080	500	9790	10	1	4769650	653	8.02	0.43	12	0.01	1708.00	32047.00	36350	20240617	-62.31	11750	20241210	16.60	14300	-4.20	20250109	12110	13.13	20250102	36350	-62.31	20240617	11750	16.60	20241210	2.67	N	055490	500	37 억	157844	N	N	0	N	N
58	20250115	160541	57	100.00	KOSPI	화학	N	N	N	N	N	13600	-460	5	-3.27	180515250	13180	62.76	14000	14000	13530	18270	9850	14060	13696.53	3.41	-3271	14640	14350	13900	13610	13160	14495	13755	38	4210	500	10120	10	1	4769650	649	7.96	0.42	12	0.28	1708.00	32047.00	36350	20240617	-62.59	11750	20241210	15.74	14300	-4.90	20250109	12110	12.30	20250102	36350	-62.59	20240617	11750	15.74	20241210	2.68	N	055490	500	37 억	162801	N	N	0	N	N
59	20250115	150542	57	100.00	KOSPI	화학	N	N	N	N	N	13530	-530	5	-3.77	167292900	12206	58.13	14000	14000	13530	18270	9850	14060	13705.79	3.41	-3098	14640	14350	13900	13610	13160	14495	13755	38	4210	500	10120	10	1	4769650	645	7.92	0.42	12	0.26	1708.00	32047.00	36350	20240617	-62.78	11750	20241210	15.15	14300	-5.38	20250109	12110	11.73	20250102	36350	-62.78	20240617	11750	15.15	20241210	2.68	N	055490	500	37 억	162801	N	N	0	N	N
60	20250115	140544	57	100.00	KOSPI	화학	N	N	N	N	N	13560	-500	5	-3.56	143102660	10422	49.63	14000	14000	13540	18270	9850	14060	13730.83	3.41	-2434	14640	14350	13900	13610	13160	14495	13755	38	4210	500	10120	10	1	4769650	647	7.94	0.42	12	0.22	1708.00	32047.00	36350	20240617	-62.70	11750	20241210	15.40	14300	-5.17	20250109	12110	11.97	20250102	36350	-62.70	20240617	11750	15.40	20241210	2.68	N	055490	500	37 억	162801	N	N	0	N	N
61	20250115	130541	57	100.00	KOSPI	화학	N	N	N	N	N	13630	-430	5	-3.06	113831190	8271	39.39	14000	14000	13630	18270	9850	14060	13762.69	3.41	-2092	14640	14350	13900	13610	13160	14495	13755	38	4210	500	10120	10	1	4769650	650	7.98	0.43	12	0.17	1708.00	32047.00	36350	20240617	-62.50	11750	20241210	16.00	14300	-4.69	20250109	12110	12.55	20250102	36350	-62.50	20240617	11750	16.00	20241210	2.68	N	055490	500	37 억	162801	N	N	0	N	N
62	20250115	120535	57	100.00	KOSPI	화학	N	N	N	N	N	13670	-390	5	-2.77	103082200	7483	35.64	14000	14000	13650	18270	9850	14060	13775.52	3.41	-1769	14640	14350	13900	13610	13160	14495	13755	38	4210	500	10120	10	1	4769650	652	8.00	0.43	12	0.16	1708.00	32047.00	36350	20240617	-62.39	11750	20241210	16.34	14300	-4.41	20250109	12110	12.88	20250102	36350	-62.39	20240617	11750	16.34	20241210	2.68	N	055490	500	37 억	162801	N	N	0	N	N
63	20250115	110541	57	100.00	KOSPI	화학	N	N	N	N	N	13690	-370	5	-2.63	85097080	6168	29.37	14000	14000	13650	18270	9850	14060	13796.54	3.41	-1508	14640	14350	13900	13610	13160	14495	13755	38	4210	500	10120	10	1	4769650	653	8.02	0.43	12	0.13	1708.00	32047.00	36350	20240617	-62.34	11750	20241210	16.51	14300	-4.27	20250109	12110	13.05	20250102	36350	-62.34	20240617	11750	16.51	20241210	2.68	N	055490	500	37 억	162801	N	N	0	N	N
64	20250115	100541	57	100.00	KOSPI	화학	N	N	N	N	N	13810	-250	5	-1.78	35571870	2566	12.22	14000	14000	13790	18270	9850	14060	13862.77	3.41	-273	14640	14350	13900	13610	13160	14495	13755	38	4210	500	10120	10	1	4769650	659	8.09	0.43	12	0.05	1708.00	32047.00	36350	20240617	-62.01	11750	20241210	17.53	14300	-3.43	20250109	12110	14.04	20250102	36350	-62.01	20240617	11750	17.53	20241210	2.68	N	055490	500	37 억	162801	N	N	0	N	N
65	20250115	090544	57	100.00	KOSPI	화학	N	N	N	N	N	13860	-200	5	-1.42	8554700	616	2.93	14000	14000	13860	18270	9850	14060	13887.50	3.41	459	14640	14350	13900	13610	13160	14495	13755	38	4210	500	10120	10	1	4769650	661	8.11	0.43	12	0.01	1708.00	32047.00	36350	20240617	-61.87	11750	20241210	17.96	14300	-3.08	20250109	12110	14.45	20250102	36350	-61.87	20240617	11750	17.96	20241210	2.68	N	055490	500	37 억	162801	N	N	0	N	N
66	20250114	160530	57	100.00	KOSPI	화학	N	N	N	N	N	14060	530	2	3.92	290499260	20903	273.03	13450	14190	13450	17580	9480	13530	13897.48	3.35	2051	13863	13696	13573	13406	13283	13635	13345	38	4050	500	9740	10	1	4769650	671	8.23	0.44	12	0.44	1708.00	32047.00	36350	20240617	-61.32	11750	20241210	19.66	14300	-1.68	20250109	12110	16.10	20250102	36350	-61.32	20240617	11750	19.66	20241210	2.69	N	055490	500	37 억	159593	N	N	3	N	N
67	20250114	150539	57	100.00	KOSPI	화학	N	N	N	N	N	14000	470	2	3.47	280868880	20215	264.04	13450	14190	13450	17580	9480	13530	13894.08	3.35	1855	13863	13696	13573	13406	13283	13635	13345	38	4050	500	9740	10	1	4769650	668	8.20	0.44	12	0.42	1708.00	32047.00	36350	20240617	-61.49	11750	20241210	19.15	14300	-2.10	20250109	12110	15.61	20250102	36350	-61.49	20240617	11750	19.15	20241210	2.69	N	055490	500	37 억	159593	N	N	3	N	N
68	20250114	140539	57	100.00	KOSPI	화학	N	N	N	N	N	14150	620	2	4.58	247349970	17828	232.86	13450	14190	13450	17580	9480	13530	13874.24	3.35	947	13863	13696	13573	13406	13283	13635	13345	38	4050	500	9740	10	1	4769650	675	8.28	0.44	12	0.37	1708.00	32047.00	36350	20240617	-61.07	11750	20241210	20.43	14300	-1.05	20250109	12110	16.85	20250102	36350	-61.07	20240617	11750	20.43	20241210	2.69	N	055490	500	37 억	159593	N	N	3	N	N
69	20250114	130539	57	100.00	KOSPI	화학	N	N	N	N	N	13680	150	2	1.11	70336530	5157	67.36	13450	13740	13450	17580	9480	13530	13639.04	3.35	569	13863	13696	13573	13406	13283	13635	13345	38	4050	500	9740	10	1	4769650	652	8.01	0.43	12	0.11	1708.00	32047.00	36350	20240617	-62.37	11750	20241210	16.43	14300	-4.34	20250109	12110	12.96	20250102	36350	-62.37	20240617	11750	16.43	20241210	2.69	N	055490	500	37 억	159593	N	N	3	N	N
70	20250114	120536	57	100.00	KOSPI	화학	N	N	N	N	N	13650	120	2	0.89	62898010	4611	60.23	13450	13740	13450	17580	9480	13530	13640.86	3.35	459	13863	13696	13573	13406	13283	13635	13345	38	4050	500	9740	10	1	4769650	651	7.99	0.43	12	0.10	1708.00	32047.00	36350	20240617	-62.45	11750	20241210	16.17	14300	-4.55	20250109	12110	12.72	20250102	36350	-62.45	20240617	11750	16.17	20241210	2.69	N	055490	500	37 억	159593	N	N	3	N	N
71	20250114	110537	57	100.00	KOSPI	화학	N	N	N	N	N	13670	140	2	1.03	46844980	3437	44.89	13450	13740	13450	17580	9480	13530	13629.61	3.35	228	13863	13696	13573	13406	13283	13635	13345	38	4050	500	9740	10	1	4769650	652	8.00	0.43	12	0.07	1708.00	32047.00	36350	20240617	-62.39	11750	20241210	16.34	14300	-4.41	20250109	12110	12.88	20250102	36350	-62.39	20240617	11750	16.34	20241210	2.69	N	055490	500	37 억	159593	N	N	3	N	N
72	20250114	100537	57	100.00	KOSPI	화학	N	N	N	N	N	13740	210	2	1.55	37827340	2778	36.29	13450	13740	13450	17580	9480	13530	13616.75	3.35	-78	13863	13696	13573	13406	13283	13635	13345	38	4050	500	9740	10	1	4769650	655	8.04	0.43	12	0.06	1708.00	32047.00	36350	20240617	-62.20	11750	20241210	16.94	14300	-3.92	20250109	12110	13.46	20250102	36350	-62.20	20240617	11750	16.94	20241210	2.69	N	055490	500	37 억	159593	N	N	3	N	N
73	20250114	090538	57	100.00	KOSPI	화학	N	N	N	N	N	13460	-70	5	-0.52	3846800	286	3.74	13450	13460	13450	17580	9480	13530	13450.35	3.35	-30	13863	13696	13573	13406	13283	13635	13345	38	4050	500	9740	10	1	4769650	642	7.88	0.42	12	0.01	1708.00	32047.00	36350	20240617	-62.97	11750	20241210	14.55	14300	-5.87	20250109	12110	11.15	20250102	36350	-62.97	20240617	11750	14.55	20241210	2.69	N	055490	500	37 억	159593	N	N	3	N	N
74	20250113	160531	57	100.00	KOSPI	화학	N	N	N	N	N	13530	-170	5	-1.24	103684750	7656	81.25	13700	13740	13450	17810	9590	13700	13542.98	3.39	-3305	13886	13792	13616	13522	13346	13705	13435	38	4110	500	9860	10	1	4769650	645	7.92	0.42	12	0.16	1708.00	32047.00	36350	20240617	-62.78	11750	20241210	15.15	14300	-5.38	20250109	12110	11.73	20250102	36350	-62.78	20240617	11750	15.15	20241210	2.68	N	055490	500	37 억	161468	N	N	3	N	N
75	20250113	150533	57	100.00	KOSPI	화학	N	N	N	N	N	13470	-230	5	-1.68	81401130	6003	63.71	13700	13740	13470	17810	9590	13700	13560.07	3.39	-2115	13886	13792	13616	13522	13346	13705	13435	38	4110	500	9860	10	1	4769650	642	7.89	0.42	12	0.13	1708.00	32047.00	36350	20240617	-62.94	11750	20241210	14.64	14300	-5.80	20250109	12110	11.23	20250102	36350	-62.94	20240617	11750	14.64	20241210	2.68	N	055490	500	37 억	161468	N	N	0	N	N
76	20250113	140528	57	100.00	KOSPI	화학	N	N	N	N	N	13540	-160	5	-1.17	47318710	3480	36.93	13700	13740	13510	17810	9590	13700	13597.33	3.39	-351	13886	13792	13616	13522	13346	13705	13435	38	4110	500	9860	10	1	4769650	646	7.93	0.42	12	0.07	1708.00	32047.00	36350	20240617	-62.75	11750	20241210	15.23	14300	-5.31	20250109	12110	11.81	20250102	36350	-62.75	20240617	11750	15.23	20241210	2.68	N	055490	500	37 억	161468	N	N	0	N	N
77	20250113	130525	57	100.00	KOSPI	화학	N	N	N	N	N	13540	-160	5	-1.17	42579360	3130	33.22	13700	13740	13510	17810	9590	13700	13603.63	3.39	-309	13886	13792	13616	13522	13346	13705	13435	38	4110	500	9860	10	1	4769650	646	7.93	0.42	12	0.07	1708.00	32047.00	36350	20240617	-62.75	11750	20241210	15.23	14300	-5.31	20250109	12110	11.81	20250102	36350	-62.75	20240617	11750	15.23	20241210	2.68	N	055490	500	37 억	161468	N	N	0	N	N
78	20250113	120527	57	100.00	KOSPI	화학	N	N	N	N	N	13620	-80	5	-0.58	40313880	2963	31.44	13700	13740	13510	17810	9590	13700	13605.76	3.39	-281	13886	13792	13616	13522	13346	13705	13435	38	4110	500	9860	10	1	4769650	650	7.97	0.43	12	0.06	1708.00	32047.00	36350	20240617	-62.53	11750	20241210	15.91	14300	-4.76	20250109	12110	12.47	20250102	36350	-62.53	20240617	11750	15.91	20241210	2.68	N	055490	500	37 억	161468	N	N	0	N	N
79	20250113	110527	57	100.00	KOSPI	화학	N	N	N	N	N	13510	-190	5	-1.39	36532180	2684	28.48	13700	13740	13510	17810	9590	13700	13611.10	3.39	-319	13886	13792	13616	13522	13346	13705	13435	38	4110	500	9860	10	1	4769650	644	7.91	0.42	12	0.06	1708.00	32047.00	36350	20240617	-62.83	11750	20241210	14.98	14300	-5.52	20250109	12110	11.56	20250102	36350	-62.83	20240617	11750	14.98	20241210	2.68	N	055490	500	37 억	161468	N	N	0	N	N
80	20250113	100525	57	100.00	KOSPI	화학	N	N	N	N	N	13680	-20	5	-0.15	18459620	1349	14.32	13700	13740	13510	17810	9590	13700	13683.93	3.39	77	13886	13792	13616	13522	13346	13705	13435	38	4110	500	9860	10	1	4769650	652	8.01	0.43	12	0.03	1708.00	32047.00	36350	20240617	-62.37	11750	20241210	16.43	14300	-4.34	20250109	12110	12.96	20250102	36350	-62.37	20240617	11750	16.43	20241210	2.68	N	055490	500	37 억	161468	N	N	0	N	N
81	20250113	090530	57	100.00	KOSPI	화학	N	N	N	N	N	13650	-50	5	-0.36	4778440	349	3.70	13700	13700	13590	17810	9590	13700	13691.81	3.39	-27	13886	13792	13616	13522	13346	13705	13435	38	4110	500	9860	10	1	4769650	651	7.99	0.43	12	0.01	1708.00	32047.00	36350	20240617	-62.45	11750	20241210	16.17	14300	-4.55	20250109	12110	12.72	20250102	36350	-62.45	20240617	11750	16.17	20241210	2.68	N	055490	500	37 억	161468	N	N	0	N	N
82	20250110	160524	57	100.00	KOSPI	화학	N	N	N	N	N	13700	-20	5	-0.15	125522720	9265	18.66	13710	13710	13440	17830	9610	13720	13548.02	3.39	-1366	14593	14156	13863	13426	13133	14010	13280	38	4110	500	9870	10	1	4769650	653	8.02	0.43	12	0.19	1708.00	32047.00	36350	20240617	-62.31	11750	20241210	16.60	14300	-4.20	20250109	12110	13.13	20250102	36350	-62.31	20240617	11750	16.60	20241210	2.74	N	055490	500	37 억	161612	N	N	0	N	N
83	20250110	150523	57	100.00	KOSPI	화학	N	N	N	N	N	13570	-150	5	-1.09	103347080	7634	15.37	13710	13710	13440	17830	9610	13720	13537.74	3.39	-585	14593	14156	13863	13426	13133	14010	13280	38	4110	500	9870	10	1	4769650	647	7.94	0.42	12	0.16	1708.00	32047.00	36350	20240617	-62.67	11750	20241210	15.49	14300	-5.10	20250109	12110	12.06	20250102	36350	-62.67	20240617	11750	15.49	20241210	2.74	N	055490	500	37 억	161612	N	N	0	N	N
84	20250110	140525	57	100.00	KOSPI	화학	N	N	N	N	N	13550	-170	5	-1.24	78498890	5807	11.69	13710	13710	13440	17830	9610	13720	13517.98	3.39	-289	14593	14156	13863	13426	13133	14010	13280	38	4110	500	9870	10	1	4769650	646	7.93	0.42	12	0.12	1708.00	32047.00	36350	20240617	-62.72	11750	20241210	15.32	14300	-5.24	20250109	12110	11.89	20250102	36350	-62.72	20240617	11750	15.32	20241210	2.74	N	055490	500	37 억	161612	N	N	0	N	N
85	20250110	130522	57	100.00	KOSPI	화학	N	N	N	N	N	13510	-210	5	-1.53	75335010	5574	11.22	13710	13710	13440	17830	9610	13720	13515.43	3.39	-308	14593	14156	13863	13426	13133	14010	13280	38	4110	500	9870	10	1	4769650	644	7.91	0.42	12	0.12	1708.00	32047.00	36350	20240617	-62.83	11750	20241210	14.98	14300	-5.52	20250109	12110	11.56	20250102	36350	-62.83	20240617	11750	14.98	20241210	2.74	N	055490	500	37 억	161612	N	N	0	N	N
86	20250110	120524	57	100.00	KOSPI	화학	N	N	N	N	N	13500	-220	5	-1.60	63734350	4715	9.49	13710	13710	13440	17830	9610	13720	13517.36	3.39	-452	14593	14156	13863	13426	13133	14010	13280	38	4110	500	9870	10	1	4769650	644	7.90	0.42	12	0.10	1708.00	32047.00	36350	20240617	-62.86	11750	20241210	14.89	14300	-5.59	20250109	12110	11.48	20250102	36350	-62.86	20240617	11750	14.89	20241210	2.74	N	055490	500	37 억	161612	N	N	0	N	N
87	20250110	110523	57	100.00	KOSPI	화학	N	N	N	N	N	13450	-270	5	-1.97	58718260	4342	8.74	13710	13710	13440	17830	9610	13720	13523.32	3.39	-384	14593	14156	13863	13426	13133	14010	13280	38	4110	500	9870	10	1	4769650	642	7.87	0.42	12	0.09	1708.00	32047.00	36350	20240617	-63.00	11750	20241210	14.47	14300	-5.94	20250109	12110	11.07	20250102	36350	-63.00	20240617	11750	14.47	20241210	2.74	N	055490	500	37 억	161612	N	N	0	N	N
88	20250110	100522	57	100.00	KOSPI	화학	N	N	N	N	N	13520	-200	5	-1.46	34988190	2582	5.20	13710	13710	13500	17830	9610	13720	13550.81	3.39	105	14593	14156	13863	13426	13133	14010	13280	38	4110	500	9870	10	1	4769650	645	7.92	0.42	12	0.05	1708.00	32047.00	36350	20240617	-62.81	11750	20241210	15.06	14300	-5.45	20250109	12110	11.64	20250102	36350	-62.81	20240617	11750	15.06	20241210	2.74	N	055490	500	37 억	161612	N	N	0	N	N
89	20250110	090525	57	100.00	KOSPI	화학	N	N	N	N	N	13710	-10	5	-0.07	2248440	164	0.33	13710	13710	13710	17830	9610	13720	13710.00	3.39	0	14593	14156	13863	13426	13133	14010	13280	38	4110	500	9870	10	1	4769650	654	8.03	0.43	12	0.00	1708.00	32047.00	36350	20240617	-62.28	11750	20241210	16.68	14300	-4.13	20250109	12110	13.21	20250102	36350	-62.28	20240617	11750	16.68	20241210	2.74	N	055490	500	37 억	161612	N	N	0	N	N
90	20250109	160520	57	100.00	KOSPI	화학	N	N	N	N	N	13720	-80	5	-0.58	690248630	49547	266.08	14300	14300	13570	17940	9660	13800	13931.22	3.66	-3193	14093	13946	13703	13556	13313	14020	13630	38	4140	500	9930	10	1	4769650	654	8.03	0.43	12	1.04	1708.00	32047.00	36350	20240617	-62.26	11750	20241210	16.77	14300	-4.06	20250109	12110	13.29	20250102	36350	-62.26	20240617	11750	16.77	20241210	2.73	N	055490	500	37 억	174389	N	N	3	N	N
91	20250109	150523	57	100.00	KOSPI	화학	N	N	N	N	N	13690	-110	5	-0.80	677624750	48626	261.14	14300	14300	13570	17940	9660	13800	13935.44	3.66	-3538	14093	13946	13703	13556	13313	14020	13630	38	4140	500	9930	10	1	4769650	653	8.02	0.43	12	1.02	1708.00	32047.00	36350	20240617	-62.34	11750	20241210	16.51	14300	-4.27	20250109	12110	13.05	20250102	36350	-62.34	20240617	11750	16.51	20241210	2.73	N	055490	500	37 억	174389	N	N	3	N	N
92	20250109	140522	57	100.00	KOSPI	화학	N	N	N	N	N	13670	-130	5	-0.94	638439720	45762	245.75	14300	14300	13570	17940	9660	13800	13951.31	3.66	-5102	14093	13946	13703	13556	13313	14020	13630	38	4140	500	9930	10	1	4769650	652	8.00	0.43	12	0.96	1708.00	32047.00	36350	20240617	-62.39	11750	20241210	16.34	14300	-4.41	20250109	12110	12.88	20250102	36350	-62.39	20240617	11750	16.34	20241210	2.73	N	055490	500	37 억	174389	N	N	3	N	N
93	20250109	130522	57	100.00	KOSPI	화학	N	N	N	N	N	13690	-110	5	-0.80	615135550	44051	236.57	14300	14300	13570	17940	9660	13800	13964.17	3.66	-5526	14093	13946	13703	13556	13313	14020	13630	38	4140	500	9930	10	1	4769650	653	8.02	0.43	12	0.92	1708.00	32047.00	36350	20240617	-62.34	11750	20241210	16.51	14300	-4.27	20250109	12110	13.05	20250102	36350	-62.34	20240617	11750	16.51	20241210	2.73	N	055490	500	37 억	174389	N	N	3	N	N
94	20250109	120521	57	100.00	KOSPI	화학	N	N	N	N	N	13780	-20	5	-0.14	490449450	34916	187.51	14300	14300	13700	17940	9660	13800	14046.55	3.66	-8975	14093	13946	13703	13556	13313	14020	13630	38	4140	500	9930	10	1	4769650	657	8.07	0.43	12	0.73	1708.00	32047.00	36350	20240617	-62.09	11750	20241210	17.28	14300	-3.64	20250109	12110	13.79	20250102	36350	-62.09	20240617	11750	17.28	20241210	2.73	N	055490	500	37 억	174389	N	N	3	N	N
95	20250109	110523	57	100.00	KOSPI	화학	N	N	N	N	N	13990	190	2	1.38	399218720	28340	152.19	14300	14300	13950	17940	9660	13800	14086.76	3.66	-7965	14093	13946	13703	13556	13313	14020	13630	38	4140	500	9930	10	1	4769650	667	8.19	0.44	12	0.59	1708.00	32047.00	36350	20240617	-61.51	11750	20241210	19.06	14300	-2.17	20250109	12110	15.52	20250102	36350	-61.51	20240617	11750	19.06	20241210	2.73	N	055490	500	37 억	174389	N	N	3	N	N
96	20250109	100521	57	100.00	KOSPI	화학	N	N	N	N	N	13970	170	2	1.23	358878710	25454	136.70	14300	14300	13960	17940	9660	13800	14099.11	3.66	-7033	14093	13946	13703	13556	13313	14020	13630	38	4140	500	9930	10	1	4769650	666	8.18	0.44	12	0.53	1708.00	32047.00	36350	20240617	-61.57	11750	20241210	18.89	14300	-2.31	20250109	12110	15.36	20250102	36350	-61.57	20240617	11750	18.89	20241210	2.73	N	055490	500	37 억	174389	N	N	3	N	N
97	20250109	090525	57	100.00	KOSPI	화학	N	N	N	N	N	14100	300	2	2.17	101818530	7198	38.66	14300	14300	14010	17940	9660	13800	14145.39	3.66	-3021	14093	13946	13703	13556	13313	14020	13630	38	4140	500	9930	10	1	4769650	673	8.26	0.44	12	0.15	1708.00	32047.00	36350	20240617	-61.21	11750	20241210	20.00	14300	-1.40	20250109	12110	16.43	20250102	36350	-61.21	20240617	11750	20.00	20241210	2.73	N	055490	500	37 억	174389	N	N	3	N	N
98	20250108	160516	57	100.00	KOSPI	화학	N	N	N	N	N	13800	330	2	2.45	254563190	18619	162.05	13550	13850	13460	17510	9430	13470	13672.23	3.62	3932	13830	13650	13550	13370	13270	13600	13320	38	4040	500	9690	10	1	4769650	658	8.08	0.43	12	0.39	1708.00	32047.00	36350	20240617	-62.04	11750	20241210	17.45	13850	-0.36	20250108	12110	13.96	20250102	36350	-62.04	20240617	11750	17.45	20241210	2.74	N	055490	500	37 억	172498	N	N	3	N	N
99	20250108	150519	57	100.00	KOSPI	화학	N	N	N	N	N	13750	280	2	2.08	244107450	17860	155.44	13550	13850	13460	17510	9430	13470	13667.83	3.62	3817	13830	13650	13550	13370	13270	13600	13320	38	4040	500	9690	10	1	4769650	656	8.05	0.43	12	0.37	1708.00	32047.00	36350	20240617	-62.17	11750	20241210	17.02	13850	-0.72	20250108	12110	13.54	20250102	36350	-62.17	20240617	11750	17.02	20241210	2.74	N	055490	500	37 억	172498	N	N	1	N	N
100	20250108	140521	57	100.00	KOSPI	화학	N	N	N	N	N	13800	330	2	2.45	215615780	15795	137.47	13550	13800	13460	17510	9430	13470	13650.89	3.62	3394	13830	13650	13550	13370	13270	13600	13320	38	4040	500	9690	10	1	4769650	658	8.08	0.43	12	0.33	1708.00	32047.00	36350	20240617	-62.04	11750	20241210	17.45	13800	0.00	20250108	12110	13.96	20250102	36350	-62.04	20240617	11750	17.45	20241210	2.74	N	055490	500	37 억	172498	N	N	1	N	N
101	20250108	130521	57	100.00	KOSPI	화학	N	N	N	N	N	13620	150	2	1.11	104090120	7660	66.67	13550	13700	13460	17510	9430	13470	13588.79	3.62	2004	13830	13650	13550	13370	13270	13600	13320	38	4040	500	9690	10	1	4769650	650	7.97	0.43	12	0.16	1708.00	32047.00	36350	20240617	-62.53	11750	20241210	15.91	13730	-0.80	20250107	12110	12.47	20250102	36350	-62.53	20240617	11750	15.91	20241210	2.74	N	055490	500	37 억	172498	N	N	1	N	N
102	20250108	120518	57	100.00	KOSPI	화학	N	N	N	N	N	13590	120	2	0.89	96532220	7106	61.85	13550	13700	13460	17510	9430	13470	13584.61	3.62	1906	13830	13650	13550	13370	13270	13600	13320	38	4040	500	9690	10	1	4769650	648	7.96	0.42	12	0.15	1708.00	32047.00	36350	20240617	-62.61	11750	20241210	15.66	13730	-1.02	20250107	12110	12.22	20250102	36350	-62.61	20240617	11750	15.66	20241210	2.74	N	055490	500	37 억	172498	N	N	1	N	N
103	20250108	110518	57	100.00	KOSPI	화학	N	N	N	N	N	13650	180	2	1.34	50782900	3742	32.57	13550	13700	13460	17510	9430	13470	13571.06	3.62	804	13830	13650	13550	13370	13270	13600	13320	38	4040	500	9690	10	1	4769650	651	7.99	0.43	12	0.08	1708.00	32047.00	36350	20240617	-62.45	11750	20241210	16.17	13730	-0.58	20250107	12110	12.72	20250102	36350	-62.45	20240617	11750	16.17	20241210	2.74	N	055490	500	37 억	172498	N	N	1	N	N
104	20250108	100519	57	100.00	KOSPI	화학	N	N	N	N	N	13490	20	2	0.15	24218040	1794	15.61	13550	13560	13460	17510	9430	13470	13499.46	3.62	-166	13830	13650	13550	13370	13270	13600	13320	38	4040	500	9690	10	1	4769650	643	7.90	0.42	12	0.04	1708.00	32047.00	36350	20240617	-62.89	11750	20241210	14.81	13730	-1.75	20250107	12110	11.40	20250102	36350	-62.89	20240617	11750	14.81	20241210	2.74	N	055490	500	37 억	172498	N	N	1	N	N
105	20250108	090520	57	100.00	KOSPI	화학	N	N	N	N	N	13560	90	2	0.67	1151930	85	0.74	13550	13560	13500	17510	9430	13470	13552.12	3.62	56	13830	13650	13550	13370	13270	13600	13320	38	4040	500	9690	10	1	4769650	647	7.94	0.42	12	0.00	1708.00	32047.00	36350	20240617	-62.70	11750	20241210	15.40	13730	-1.24	20250107	12110	11.97	20250102	36350	-62.70	20240617	11750	15.40	20241210	2.74	N	055490	500	37 억	172498	N	N	1	N	N
106	20250107	160515	57	100.00	KOSPI	화학	N	N	N	N	N	13470	-110	5	-0.81	155612540	11489	100.23	13650	13730	13450	17650	9510	13580	13544.49	3.69	-1106	13966	13772	13476	13282	12986	13870	13380	38	4070	500	9770	10	1	4769650	642	7.89	0.42	12	0.24	1708.00	32047.00	36350	20240617	-62.94	11750	20241210	14.64	13730	-1.89	20250107	12110	11.23	20250102	36350	-62.94	20240617	11750	14.64	20241210	2.76	N	055490	500	37 억	176047	N	N	1	N	N
107	20250107	150517	57	100.00	KOSPI	화학	N	N	N	N	N	13460	-120	5	-0.88	147059250	10854	94.69	13650	13730	13460	17650	9510	13580	13548.85	3.69	-992	13966	13772	13476	13282	12986	13870	13380	38	4070	500	9770	10	1	4769650	642	7.88	0.42	12	0.23	1708.00	32047.00	36350	20240617	-62.97	11750	20241210	14.55	13730	-1.97	20250107	12110	11.15	20250102	36350	-62.97	20240617	11750	14.55	20241210	2.76	N	055490	500	37 억	176047	N	N	0	N	N
108	20250107	140515	57	100.00	KOSPI	화학	N	N	N	N	N	13540	-40	5	-0.29	125196900	9233	80.55	13650	13730	13460	17650	9510	13580	13559.72	3.69	-926	13966	13772	13476	13282	12986	13870	13380	38	4070	500	9770	10	1	4769650	646	7.93	0.42	12	0.19	1708.00	32047.00	36350	20240617	-62.75	11750	20241210	15.23	13730	-1.38	20250107	12110	11.81	20250102	36350	-62.75	20240617	11750	15.23	20241210	2.76	N	055490	500	37 억	176047	N	N	0	N	N
109	20250107	130515	57	100.00	KOSPI	화학	N	N	N	N	N	13510	-70	5	-0.52	107479580	7925	69.14	13650	13730	13460	17650	9510	13580	13562.09	3.69	-808	13966	13772	13476	13282	12986	13870	13380	38	4070	500	9770	10	1	4769650	644	7.91	0.42	12	0.17	1708.00	32047.00	36350	20240617	-62.83	11750	20241210	14.98	13730	-1.60	20250107	12110	11.56	20250102	36350	-62.83	20240617	11750	14.98	20241210	2.76	N	055490	500	37 억	176047	N	N	0	N	N
110	20250107	120516	57	100.00	KOSPI	화학	N	N	N	N	N	13600	20	2	0.15	80888730	5960	51.99	13650	13730	13460	17650	9510	13580	13571.93	3.69	154	13966	13772	13476	13282	12986	13870	13380	38	4070	500	9770	10	1	4769650	649	7.96	0.42	12	0.12	1708.00	32047.00	36350	20240617	-62.59	11750	20241210	15.74	13730	-0.95	20250107	12110	12.30	20250102	36350	-62.59	20240617	11750	15.74	20241210	2.76	N	055490	500	37 억	176047	N	N	0	N	N
111	20250107	110513	57	100.00	KOSPI	화학	N	N	N	N	N	13580	0	3	0.00	55423100	4087	35.65	13650	13730	13460	17650	9510	13580	13560.83	3.69	134	13966	13772	13476	13282	12986	13870	13380	38	4070	500	9770	10	1	4769650	648	7.95	0.42	12	0.09	1708.00	32047.00	36350	20240617	-62.64	11750	20241210	15.57	13730	-1.09	20250107	12110	12.14	20250102	36350	-62.64	20240617	11750	15.57	20241210	2.76	N	055490	500	37 억	176047	N	N	0	N	N
112	20250107	100517	57	100.00	KOSPI	화학	N	N	N	N	N	13550	-30	5	-0.22	25087090	1843	16.08	13650	13730	13530	17650	9510	13580	13612.09	3.69	-180	13966	13772	13476	13282	12986	13870	13380	38	4070	500	9770	10	1	4769650	646	7.93	0.42	12	0.04	1708.00	32047.00	36350	20240617	-62.72	11750	20241210	15.32	13730	-1.31	20250107	12110	11.89	20250102	36350	-62.72	20240617	11750	15.32	20241210	2.76	N	055490	500	37 억	176047	N	N	0	N	N
113	20250107	090516	57	100.00	KOSPI	화학	N	N	N	N	N	13600	20	2	0.15	1541920	113	0.99	13650	13730	13600	17650	9510	13580	13645.31	3.69	-62	13966	13772	13476	13282	12986	13870	13380	38	4070	500	9770	10	1	4769650	649	7.96	0.42	12	0.00	1708.00	32047.00	36350	20240617	-62.59	11750	20241210	15.74	13730	-0.95	20250107	12110	12.30	20250102	36350	-62.59	20240617	11750	15.74	20241210	2.76	N	055490	500	37 억	176047	N	N	0	N	N
114	20250106	160510	57	100.00	KOSPI	화학	N	N	N	N	N	13580	320	2	2.41	153137330	11350	59.77	13260	13670	13180	17230	9290	13260	13492.28	3.63	2039	13866	13562	13066	12762	12266	13715	12915	38	3970	500	9540	10	1	4769650	648	7.95	0.42	12	0.24	1708.00	32047.00	36350	20240617	-62.64	11750	20241210	15.57	13670	-0.66	20250106	12110	12.14	20250102	36350	-62.64	20240617	11750	15.57	20241210	2.75	N	055490	500	37 억	173333	N	N	0	N	N
115	20250106	150511	57	100.00	KOSPI	화학	N	N	N	N	N	13550	290	2	2.19	145828110	10811	56.93	13260	13670	13180	17230	9290	13260	13488.86	3.63	1933	13866	13562	13066	12762	12266	13715	12915	38	3970	500	9540	10	1	4769650	646	7.93	0.42	12	0.23	1708.00	32047.00	36350	20240617	-62.72	11750	20241210	15.32	13670	-0.88	20250106	12110	11.89	20250102	36350	-62.72	20240617	11750	15.32	20241210	2.75	N	055490	500	37 억	173333	N	N	0	N	N
116	20250106	140510	57	100.00	KOSPI	화학	N	N	N	N	N	13620	360	2	2.71	105171410	7820	41.18	13260	13640	13180	17230	9290	13260	13449.03	3.63	1663	13866	13562	13066	12762	12266	13715	12915	38	3970	500	9540	10	1	4769650	650	7.97	0.43	12	0.16	1708.00	32047.00	36350	20240617	-62.53	11750	20241210	15.91	13640	-0.15	20250106	12110	12.47	20250102	36350	-62.53	20240617	11750	15.91	20241210	2.75	N	055490	500	37 억	173333	N	N	0	N	N
117	20250106	130509	57	100.00	KOSPI	화학	N	N	N	N	N	13500	240	2	1.81	67425900	5038	26.53	13260	13540	13180	17230	9290	13260	13383.47	3.63	1264	13866	13562	13066	12762	12266	13715	12915	38	3970	500	9540	10	1	4769650	644	7.90	0.42	12	0.11	1708.00	32047.00	36350	20240617	-62.86	11750	20241210	14.89	13540	-0.30	20250106	12110	11.48	20250102	36350	-62.86	20240617	11750	14.89	20241210	2.75	N	055490	500	37 억	173333	N	N	0	N	N
118	20250106	120508	57	100.00	KOSPI	화학	N	N	N	N	N	13420	160	2	1.21	64811590	4844	25.51	13260	13540	13180	17230	9290	13260	13379.77	3.63	1249	13866	13562	13066	12762	12266	13715	12915	38	3970	500	9540	10	1	4769650	640	7.86	0.42	12	0.10	1708.00	32047.00	36350	20240617	-63.08	11750	20241210	14.21	13540	-0.89	20250106	12110	10.82	20250102	36350	-63.08	20240617	11750	14.21	20241210	2.75	N	055490	500	37 억	173333	N	N	0	N	N
119	20250106	110508	57	100.00	KOSPI	화학	N	N	N	N	N	13410	150	2	1.13	41103400	3085	16.25	13260	13410	13180	17230	9290	13260	13323.63	3.63	927	13866	13562	13066	12762	12266	13715	12915	38	3970	500	9540	10	1	4769650	640	7.85	0.42	12	0.06	1708.00	32047.00	36350	20240617	-63.11	11750	20241210	14.13	13410	0.00	20250106	12110	10.73	20250102	36350	-63.11	20240617	11750	14.13	20241210	2.75	N	055490	500	37 억	173333	N	N	0	N	N
120	20250106	100507	57	100.00	KOSPI	화학	N	N	N	N	N	13260	0	3	0.00	18029250	1358	7.15	13260	13390	13180	17230	9290	13260	13276.33	3.63	161	13866	13562	13066	12762	12266	13715	12915	38	3970	500	9540	10	1	4769650	632	7.76	0.41	12	0.03	1708.00	32047.00	36350	20240617	-63.52	11750	20241210	12.85	13390	-0.97	20250106	12110	9.50	20250102	36350	-63.52	20240617	11750	12.85	20241210	2.75	N	055490	500	37 억	173333	N	N	0	N	N
121	20250106	090504	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-10	5	-0.08	5156480	389	2.05	13260	13390	13250	17230	9290	13260	13255.73	3.63	-111	13866	13562	13066	12762	12266	13715	12915	38	3970	500	9540	10	1	4769650	632	7.76	0.41	12	0.01	1708.00	32047.00	36350	20240617	-63.55	11750	20241210	12.77	13390	-1.05	20250106	12110	9.41	20250102	36350	-63.55	20240617	11750	12.77	20241210	2.75	N	055490	500	37 억	173333	N	N	0	N	N
122	20250103	160504	57	100.00	KOSPI	화학	N	N	N	N	N	13260	690	2	5.49	250203700	18935	98.91	12580	13370	12570	16340	8800	12570	13213.76	3.49	6462	13183	12876	12493	12186	11803	12685	11995	38	3770	500	9050	10	1	4769650	632	7.76	0.41	12	0.40	1708.00	32047.00	36350	20240617	-63.52	11750	20241210	12.85	13370	-0.82	20250103	12110	9.50	20250102	36350	-63.52	20240617	11750	12.85	20241210	2.82	N	055490	500	37 억	166448	N	N	0	N	N
123	20250103	150505	57	100.00	KOSPI	화학	N	N	N	N	N	13260	690	2	5.49	244422870	18499	96.63	12580	13370	12570	16340	8800	12570	13212.76	3.49	6494	13183	12876	12493	12186	11803	12685	11995	38	3770	500	9050	10	1	4769650	632	7.76	0.41	12	0.39	1708.00	32047.00	36350	20240617	-63.52	11750	20241210	12.85	13370	-0.82	20250103	12110	9.50	20250102	36350	-63.52	20240617	11750	12.85	20241210	2.82	N	055490	500	37 억	166448	N	N	0	N	N
124	20250103	140506	57	100.00	KOSPI	화학	N	N	N	N	N	13180	610	2	4.85	237049590	17940	93.71	12580	13370	12570	16340	8800	12570	13213.47	3.49	6202	13183	12876	12493	12186	11803	12685	11995	38	3770	500	9050	10	1	4769650	629	7.72	0.41	12	0.38	1708.00	32047.00	36350	20240617	-63.74	11750	20241210	12.17	13370	-1.42	20250103	12110	8.84	20250102	36350	-63.74	20240617	11750	12.17	20241210	2.82	N	055490	500	37 억	166448	N	N	0	N	N
125	20250103	130504	57	100.00	KOSPI	화학	N	N	N	N	N	13280	710	2	5.65	213449730	16155	84.39	12580	13370	12570	16340	8800	12570	13212.61	3.49	6717	13183	12876	12493	12186	11803	12685	11995	38	3770	500	9050	10	1	4769650	633	7.78	0.41	12	0.34	1708.00	32047.00	36350	20240617	-63.47	11750	20241210	13.02	13370	-0.67	20250103	12110	9.66	20250102	36350	-63.47	20240617	11750	13.02	20241210	2.82	N	055490	500	37 억	166448	N	N	0	N	N
126	20250103	120504	57	100.00	KOSPI	화학	N	N	N	N	N	13210	640	2	5.09	184505840	13971	72.98	12580	13370	12570	16340	8800	12570	13206.34	3.49	5079	13183	12876	12493	12186	11803	12685	11995	38	3770	500	9050	10	1	4769650	630	7.73	0.41	12	0.29	1708.00	32047.00	36350	20240617	-63.66	11750	20241210	12.43	13370	-1.20	20250103	12110	9.08	20250102	36350	-63.66	20240617	11750	12.43	20241210	2.82	N	055490	500	37 억	166448	N	N	0	N	N
127	20250103	110505	57	100.00	KOSPI	화학	N	N	N	N	N	13210	640	2	5.09	154946280	11742	61.34	12580	13370	12570	16340	8800	12570	13195.90	3.49	4389	13183	12876	12493	12186	11803	12685	11995	38	3770	500	9050	10	1	4769650	630	7.73	0.41	12	0.25	1708.00	32047.00	36350	20240617	-63.66	11750	20241210	12.43	13370	-1.20	20250103	12110	9.08	20250102	36350	-63.66	20240617	11750	12.43	20241210	2.82	N	055490	500	37 억	166448	N	N	0	N	N
128	20250103	100503	57	100.00	KOSPI	화학	N	N	N	N	N	13260	690	2	5.49	141597870	10731	56.05	12580	13370	12570	16340	8800	12570	13195.22	3.49	4367	13183	12876	12493	12186	11803	12685	11995	38	3770	500	9050	10	1	4769650	632	7.76	0.41	12	0.22	1708.00	32047.00	36350	20240617	-63.52	11750	20241210	12.85	13370	-0.82	20250103	12110	9.50	20250102	36350	-63.52	20240617	11750	12.85	20241210	2.82	N	055490	500	37 억	166448	N	N	0	N	N
129	20250103	090505	57	100.00	KOSPI	화학	N	N	N	N	N	12590	20	2	0.16	113230	9	0.05	12580	12590	12570	16340	8800	12570	12581.11	3.49	-6	13183	12876	12493	12186	11803	12685	11995	38	3770	500	9050	10	1	4769650	600	7.37	0.39	12	0.00	1708.00	32047.00	36350	20240617	-65.36	11750	20241210	7.15	12800	-1.64	20250102	12110	3.96	20250102	36350	-65.36	20240617	11750	7.15	20241210	2.82	N	055490	500	37 억	166448	N	N	0	N	N
130	20250102	160501	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-150	5	-1.18	237840050	19142	150.51	12720	12800	12110	16530	8910	12720	12425.02	3.71	-4836	13126	12922	12746	12542	12366	13025	12645	38	3810	500	9150	10	1	4769650	600	7.36	0.39	12	0.40	1708.00	32047.00	36350	20240617	-65.42	11750	20241210	6.98	12800	-1.80	20250102	12110	3.80	20250102	36350	-65.42	20240617	11750	6.98	20241210	2.83	N	055490	500	37 억	177039	N	N	0	N	N
131	20250102	150503	57	100.00	KOSPI	화학	N	N	N	N	N	12460	-260	5	-2.04	212384630	17108	134.52	12720	12800	12110	16530	8910	12720	12414.35	3.71	-5578	13126	12922	12746	12542	12366	13025	12645	38	3810	500	9150	10	1	4769650	594	7.30	0.39	12	0.36	1708.00	32047.00	36350	20240617	-65.72	11750	20241210	6.04	12800	-2.66	20250102	12110	2.89	20250102	36350	-65.72	20240617	11750	6.04	20241210	2.83	N	055490	500	37 억	177039	N	N	0	N	N
132	20250102	140459	57	100.00	KOSPI	화학	N	N	N	N	N	12430	-290	5	-2.28	177312330	14296	112.41	12720	12800	12110	16530	8910	12720	12402.93	3.71	-7112	13126	12922	12746	12542	12366	13025	12645	38	3810	500	9150	10	1	4769650	593	7.28	0.39	12	0.30	1708.00	32047.00	36350	20240617	-65.80	11750	20241210	5.79	12800	-2.89	20250102	12110	2.64	20250102	36350	-65.80	20240617	11750	5.79	20241210	2.83	N	055490	500	37 억	177039	N	N	0	N	N
133	20250102	130500	57	100.00	KOSPI	화학	N	N	N	N	N	12370	-350	5	-2.75	171678030	13841	108.83	12720	12800	12110	16530	8910	12720	12403.59	3.71	-7216	13126	12922	12746	12542	12366	13025	12645	38	3810	500	9150	10	1	4769650	590	7.24	0.39	12	0.29	1708.00	32047.00	36350	20240617	-65.97	11750	20241210	5.28	12800	-3.36	20250102	12110	2.15	20250102	36350	-65.97	20240617	11750	5.28	20241210	2.83	N	055490	500	37 억	177039	N	N	0	N	N
134	20250102	120459	57	100.00	KOSPI	화학	N	N	N	N	N	12450	-270	5	-2.12	109678300	8846	69.55	12720	12800	12110	16530	8910	12720	12398.63	3.71	-5447	13126	12922	12746	12542	12366	13025	12645	38	3810	500	9150	10	1	4769650	594	7.29	0.39	12	0.19	1708.00	32047.00	36350	20240617	-65.75	11750	20241210	5.96	12800	-2.73	20250102	12110	2.81	20250102	36350	-65.75	20240617	11750	5.96	20241210	2.83	N	055490	500	37 억	177039	N	N	0	N	N
135	20250102	110452	57	100.00	KOSPI	화학	N	N	N	N	N	12210	-510	5	-4.01	84348350	6796	53.44	12720	12800	12110	16530	8910	12720	12411.47	3.71	-4513	13126	12922	12746	12542	12366	13025	12645	38	3810	500	9150	10	1	4769650	582	7.15	0.38	12	0.14	1708.00	32047.00	36350	20240617	-66.41	11750	20241210	3.91	12800	-4.61	20250102	12110	0.83	20250102	36350	-66.41	20240617	11750	3.91	20241210	2.83	N	055490	500	37 억	177039	N	N	0	N	N
136	20250102	100459	57	100.00	KOSPI	화학	N	N	N	N	N	12720	0	3	0.00	3499560	275	2.16	12720	12740	12720	16530	8910	12720	12725.67	3.71	-83	13126	12922	12746	12542	12366	13025	12645	38	3810	500	9150	10	1	4769650	607	7.45	0.40	12	0.01	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	12740	-0.16	20250102	12720	0.00	20250102	36350	-65.01	20240617	11750	8.26	20241210	2.83	N	055490	500	37 억	177039	N	N	0	N	N
137	20250102	090455	57	100.00	KOSPI	화학	N	N	N	N	N	12720	0	3	0.00	0	0	0.00	0	0	0	16530	8910	12720	0.00	3.71	0	13126	12922	12746	12542	12366	13025	12645	38	3810	500	9150	10	1	4769650	607	7.45	0.40	12	0.00	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	0	0.00	0	0	0.00	0	36350	-65.01	20240617	11750	8.26	20241210	2.83	N	055490	500	37 억	177039	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History