KissMeData/003080/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

55 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	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2530	0	3	0.00	26706550	10610	18.04	2510	2530	2510	3285	1775	2530	2517.11	0.34	-339	2610	2570	2530	2490	2450	2570	2490	100	755	500	1820	5	1	20020000	507	39.53	0.38	12	0.05	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.85	N	003080	500	100 억	67226	N	N	0	N	N
3	20250124	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-15	5	-0.59	25175900	10005	17.01	2510	2530	2510	3285	1775	2530	2516.33	0.34	-29	2610	2570	2530	2490	2450	2570	2490	100	755	500	1820	5	1	20020000	504	39.30	0.37	12	0.05	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.85	N	003080	500	100 억	67226	N	N	0	N	N
4	20250124	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-15	5	-0.59	19886415	7898	13.43	2510	2530	2510	3285	1775	2530	2517.91	0.34	-27	2610	2570	2530	2490	2450	2570	2490	100	755	500	1820	5	1	20020000	504	39.30	0.37	12	0.04	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.85	N	003080	500	100 억	67226	N	N	0	N	N
5	20250124	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-15	5	-0.59	19778265	7855	13.35	2510	2530	2510	3285	1775	2530	2517.92	0.34	-25	2610	2570	2530	2490	2450	2570	2490	100	755	500	1820	5	1	20020000	504	39.30	0.37	12	0.04	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.85	N	003080	500	100 억	67226	N	N	0	N	N
6	20250124	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-15	5	-0.59	19639920	7800	13.26	2510	2530	2510	3285	1775	2530	2517.94	0.34	-25	2610	2570	2530	2490	2450	2570	2490	100	755	500	1820	5	1	20020000	504	39.30	0.37	12	0.04	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.85	N	003080	500	100 억	67226	N	N	0	N	N
7	20250124	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-10	5	-0.40	17791885	7066	12.01	2510	2530	2510	3285	1775	2530	2517.96	0.34	-25	2610	2570	2530	2490	2450	2570	2490	100	755	500	1820	5	1	20020000	505	39.38	0.37	12	0.04	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.85	N	003080	500	100 억	67226	N	N	0	N	N
8	20250124	100143	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-10	5	-0.40	17728970	7041	11.97	2510	2530	2510	3285	1775	2530	2517.96	0.34	-8	2610	2570	2530	2490	2450	2570	2490	100	755	500	1820	5	1	20020000	505	39.38	0.37	12	0.04	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.85	N	003080	500	100 억	67226	N	N	0	N	N
9	20250124	090143	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-10	5	-0.40	596350	237	0.40	2510	2520	2510	3285	1775	2530	2516.24	0.34	-25	2610	2570	2530	2490	2450	2570	2490	100	755	500	1820	5	1	20020000	505	39.38	0.37	12	0.00	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.85	N	003080	500	100 억	67226	N	N	0	N	N
10	20250123	160143	57	100.00	KOSPI	화학	N	N	N	N	N	2530	30	2	1.20	147510055	58775	184.14	2530	2570	2490	3250	1750	2500	2509.64	0.34	-925	2553	2526	2513	2486	2473	2520	2480	100	750	500	1800	5	1	20020000	507	39.53	0.38	12	0.29	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.87	N	003080	500	100 억	68422	N	N	0	N	N
11	20250123	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2505	5	2	0.20	126856735	50538	158.34	2530	2570	2490	3250	1750	2500	2510.13	0.34	-908	2553	2526	2513	2486	2473	2520	2480	100	750	500	1800	5	1	20020000	502	39.14	0.37	12	0.25	64.00	6722.00	3035	20240516	-17.46	2440	20241209	2.66	2580	-2.91	20250108	2470	1.42	20250102	3035	-17.46	20240516	2440	2.66	20241209	0.87	N	003080	500	100 억	68422	N	N	0	N	N
12	20250123	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2510	10	2	0.40	81592300	32519	101.88	2530	2570	2490	3250	1750	2500	2509.07	0.34	-797	2553	2526	2513	2486	2473	2520	2480	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.16	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.87	N	003080	500	100 억	68422	N	N	0	N	N
13	20250123	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2510	10	2	0.40	81584780	32516	101.87	2530	2570	2490	3250	1750	2500	2509.07	0.34	-797	2553	2526	2513	2486	2473	2520	2480	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.16	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.87	N	003080	500	100 억	68422	N	N	0	N	N
14	20250123	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2505	5	2	0.20	37828170	14966	46.89	2530	2570	2495	3250	1750	2500	2527.61	0.34	-786	2553	2526	2513	2486	2473	2520	2480	100	750	500	1800	5	1	20020000	502	39.14	0.37	12	0.07	64.00	6722.00	3035	20240516	-17.46	2440	20241209	2.66	2580	-2.91	20250108	2470	1.42	20250102	3035	-17.46	20240516	2440	2.66	20241209	0.87	N	003080	500	100 억	68422	N	N	0	N	N
15	20250123	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2510	10	2	0.40	37778065	14946	46.83	2530	2570	2495	3250	1750	2500	2527.64	0.34	-786	2553	2526	2513	2486	2473	2520	2480	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.07	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.87	N	003080	500	100 억	68422	N	N	0	N	N
16	20250123	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2510	10	2	0.40	36808595	14559	45.61	2530	2570	2495	3250	1750	2500	2528.24	0.34	-786	2553	2526	2513	2486	2473	2520	2480	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.07	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.87	N	003080	500	100 억	68422	N	N	0	N	N
17	20250123	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2505	5	2	0.20	3218110	1272	3.99	2530	2530	2505	3250	1750	2500	2529.96	0.34	-180	2553	2526	2513	2486	2473	2520	2480	100	750	500	1800	5	1	20020000	502	39.14	0.37	12	0.01	64.00	6722.00	3035	20240516	-17.46	2440	20241209	2.66	2580	-2.91	20250108	2470	1.42	20250102	3035	-17.46	20240516	2440	2.66	20241209	0.87	N	003080	500	100 억	68422	N	N	0	N	N
18	20250122	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2500	-40	5	-1.57	78217635	31109	116.19	2520	2540	2500	3300	1780	2540	2514.31	0.34	130	2583	2561	2533	2511	2483	2572	2522	100	760	500	1820	5	1	20020000	501	39.06	0.37	12	0.16	64.00	6722.00	3035	20240516	-17.63	2440	20241209	2.46	2580	-3.10	20250108	2470	1.21	20250102	3035	-17.63	20240516	2440	2.46	20241209	0.87	N	003080	500	100 억	68292	N	N	4	N	N
19	20250122	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-30	5	-1.18	73329465	29154	108.89	2520	2540	2500	3300	1780	2540	2515.25	0.34	1888	2583	2561	2533	2511	2483	2572	2522	100	760	500	1820	5	1	20020000	503	39.22	0.37	12	0.15	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.87	N	003080	500	100 억	68292	N	N	4	N	N
20	20250122	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-30	5	-1.18	68322940	27152	101.41	2520	2540	2500	3300	1780	2540	2516.31	0.34	1889	2583	2561	2533	2511	2483	2572	2522	100	760	500	1820	5	1	20020000	503	39.22	0.37	12	0.14	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.87	N	003080	500	100 억	68292	N	N	4	N	N
21	20250122	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-30	5	-1.18	67981575	27016	100.90	2520	2540	2500	3300	1780	2540	2516.34	0.34	1973	2583	2561	2533	2511	2483	2572	2522	100	760	500	1820	5	1	20020000	503	39.22	0.37	12	0.13	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.87	N	003080	500	100 억	68292	N	N	4	N	N
22	20250122	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-20	5	-0.79	67795470	26942	100.62	2520	2540	2500	3300	1780	2540	2516.35	0.34	1975	2583	2561	2533	2511	2483	2572	2522	100	760	500	1820	5	1	20020000	505	39.38	0.37	12	0.13	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.87	N	003080	500	100 억	68292	N	N	4	N	N
23	20250122	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-25	5	-0.98	11163510	4433	16.56	2520	2540	2505	3300	1780	2540	2518.27	0.34	199	2583	2561	2533	2511	2483	2572	2522	100	760	500	1820	5	1	20020000	504	39.30	0.37	12	0.02	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.87	N	003080	500	100 억	68292	N	N	4	N	N
24	20250122	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-10	5	-0.39	8328530	3303	12.34	2520	2540	2520	3300	1780	2540	2521.50	0.34	-15	2583	2561	2533	2511	2483	2572	2522	100	760	500	1820	5	1	20020000	507	39.53	0.38	12	0.02	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.87	N	003080	500	100 억	68292	N	N	4	N	N
25	20250122	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-15	5	-0.59	123530	49	0.18	2520	2525	2520	3300	1780	2540	2521.02	0.34	-5	2583	2561	2533	2511	2483	2572	2522	100	760	500	1820	5	1	20020000	506	39.45	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.87	N	003080	500	100 억	68292	N	N	4	N	N
26	20250121	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2540	0	3	0.00	67555820	26775	494.73	2525	2555	2505	3300	1780	2540	2523.09	0.34	-60	2570	2555	2535	2520	2500	2562	2527	100	760	500	1820	5	1	20020000	509	39.69	0.38	12	0.13	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.87	N	003080	500	100 억	68351	N	N	4	N	N
27	20250121	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-25	5	-0.98	59133390	23426	432.85	2525	2555	2505	3300	1780	2540	2524.26	0.34	6	2570	2555	2535	2520	2500	2562	2527	100	760	500	1820	5	1	20020000	504	39.30	0.37	12	0.12	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.87	N	003080	500	100 억	68351	N	N	9	N	N
28	20250121	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-15	5	-0.59	37330805	14743	272.41	2525	2555	2515	3300	1780	2540	2532.10	0.34	3	2570	2555	2535	2520	2500	2562	2527	100	760	500	1820	5	1	20020000	506	39.45	0.38	12	0.07	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.87	N	003080	500	100 억	68351	N	N	9	N	N
29	20250121	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-20	5	-0.79	37192405	14688	271.40	2525	2555	2515	3300	1780	2540	2532.16	0.34	3	2570	2555	2535	2520	2500	2562	2527	100	760	500	1820	5	1	20020000	505	39.38	0.37	12	0.07	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.87	N	003080	500	100 억	68351	N	N	9	N	N
30	20250121	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2535	-5	5	-0.20	36882405	14565	269.12	2525	2555	2515	3300	1780	2540	2532.26	0.34	3	2570	2555	2535	2520	2500	2562	2527	100	760	500	1820	5	1	20020000	508	39.61	0.38	12	0.07	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.87	N	003080	500	100 억	68351	N	N	9	N	N
31	20250121	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-25	5	-0.98	2041580	809	14.95	2525	2525	2515	3300	1780	2540	2523.58	0.34	-10	2570	2555	2535	2520	2500	2562	2527	100	760	500	1820	5	1	20020000	504	39.30	0.37	12	0.00	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.87	N	003080	500	100 억	68351	N	N	9	N	N
32	20250121	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-20	5	-0.79	1885360	747	13.80	2525	2525	2515	3300	1780	2540	2523.91	0.34	-3	2570	2555	2535	2520	2500	2562	2527	100	760	500	1820	5	1	20020000	505	39.38	0.37	12	0.00	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.87	N	003080	500	100 억	68351	N	N	9	N	N
33	20250121	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-15	5	-0.59	42925	17	0.31	2525	2525	2525	3300	1780	2540	2525.00	0.34	-2	2570	2555	2535	2520	2500	2562	2527	100	760	500	1820	5	1	20020000	506	39.45	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.87	N	003080	500	100 억	68351	N	N	9	N	N
34	20250120	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2540	10	2	0.40	13673340	5412	32.56	2530	2550	2515	3285	1775	2530	2526.48	0.34	47	2556	2542	2526	2512	2496	2545	2515	100	755	500	1820	5	1	20020000	509	39.69	0.38	12	0.03	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.88	N	003080	500	100 억	68295	N	N	9	N	N
35	20250120	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-10	5	-0.40	12266400	4858	29.22	2530	2550	2515	3285	1775	2530	2524.99	0.34	50	2556	2542	2526	2512	2496	2545	2515	100	755	500	1820	5	1	20020000	505	39.38	0.37	12	0.02	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68295	N	N	3	N	N
36	20250120	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-10	5	-0.40	11335800	4488	27.00	2530	2550	2515	3285	1775	2530	2525.80	0.34	50	2556	2542	2526	2512	2496	2545	2515	100	755	500	1820	5	1	20020000	505	39.38	0.37	12	0.02	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68295	N	N	3	N	N
37	20250120	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-5	5	-0.20	10482755	4149	24.96	2530	2550	2515	3285	1775	2530	2526.57	0.34	50	2556	2542	2526	2512	2496	2545	2515	100	755	500	1820	5	1	20020000	506	39.45	0.38	12	0.02	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.88	N	003080	500	100 억	68295	N	N	3	N	N
38	20250120	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-5	5	-0.20	9963630	3943	23.72	2530	2550	2515	3285	1775	2530	2526.92	0.34	50	2556	2542	2526	2512	2496	2545	2515	100	755	500	1820	5	1	20020000	506	39.45	0.38	12	0.02	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.88	N	003080	500	100 억	68295	N	N	3	N	N
39	20250120	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-10	5	-0.40	9958580	3941	23.71	2530	2550	2515	3285	1775	2530	2526.92	0.34	50	2556	2542	2526	2512	2496	2545	2515	100	755	500	1820	5	1	20020000	505	39.38	0.37	12	0.02	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68295	N	N	3	N	N
40	20250120	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-15	5	-0.59	6123125	2419	14.55	2530	2550	2515	3285	1775	2530	2531.26	0.34	2	2556	2542	2526	2512	2496	2545	2515	100	755	500	1820	5	1	20020000	504	39.30	0.37	12	0.01	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.88	N	003080	500	100 억	68295	N	N	3	N	N
41	20250120	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2530	0	3	0.00	0	0	0.00	0	0	0	3285	1775	2530	0.00	0.34	0	2556	2542	2526	2512	2496	2545	2515	100	755	500	1820	5	1	20020000	507	39.53	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68295	N	N	3	N	N
42	20250117	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-5	5	-0.20	41887830	16624	611.85	2530	2540	2510	3295	1775	2535	2519.72	0.34	-32	2541	2537	2531	2527	2521	2540	2530	100	760	500	1820	5	1	20020000	507	39.53	0.38	12	0.08	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68353	N	N	3	N	N
43	20250117	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-5	5	-0.20	41832175	16602	611.04	2530	2540	2510	3295	1775	2535	2519.71	0.34	-31	2541	2537	2531	2527	2521	2540	2530	100	760	500	1820	5	1	20020000	507	39.53	0.38	12	0.08	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68353	N	N	8	N	N
44	20250117	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-15	5	-0.59	37565760	14912	548.84	2530	2540	2510	3295	1775	2535	2519.16	0.34	-44	2541	2537	2531	2527	2521	2540	2530	100	760	500	1820	5	1	20020000	505	39.38	0.37	12	0.07	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68353	N	N	8	N	N
45	20250117	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-10	5	-0.39	37329205	14818	545.38	2530	2540	2510	3295	1775	2535	2519.18	0.34	7	2541	2537	2531	2527	2521	2540	2530	100	760	500	1820	5	1	20020000	506	39.45	0.38	12	0.07	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.88	N	003080	500	100 억	68353	N	N	8	N	N
46	20250117	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2540	5	2	0.20	35211250	13976	514.39	2530	2540	2510	3295	1775	2535	2519.41	0.34	-6	2541	2537	2531	2527	2521	2540	2530	100	760	500	1820	5	1	20020000	509	39.69	0.38	12	0.07	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.88	N	003080	500	100 억	68353	N	N	8	N	N
47	20250117	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2535	0	3	0.00	33986985	13494	496.65	2530	2535	2510	3295	1775	2535	2518.67	0.34	-6	2541	2537	2531	2527	2521	2540	2530	100	760	500	1820	5	1	20020000	508	39.61	0.38	12	0.07	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68353	N	N	8	N	N
48	20250117	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-5	5	-0.20	174520	69	2.54	2530	2530	2525	3295	1775	2535	2529.28	0.34	-10	2541	2537	2531	2527	2521	2540	2530	100	760	500	1820	5	1	20020000	507	39.53	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68353	N	N	8	N	N
49	20250117	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-10	5	-0.39	151750	60	2.21	2530	2530	2525	3295	1775	2535	2529.17	0.34	-10	2541	2537	2531	2527	2521	2540	2530	100	760	500	1820	5	1	20020000	506	39.45	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.88	N	003080	500	100 억	68353	N	N	8	N	N
50	20250116	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2535	5	2	0.20	6876765	2717	24.40	2525	2535	2525	3285	1775	2530	2531.01	0.34	-14	2570	2550	2530	2510	2490	2540	2500	100	755	500	1820	5	1	20020000	508	39.61	0.38	12	0.01	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68354	N	N	8	N	N
51	20250116	150135	57	100.00	KOSPI	화학	N	N	N	N	N	2535	5	2	0.20	6317530	2496	22.42	2525	2535	2525	3285	1775	2530	2531.06	0.34	-14	2570	2550	2530	2510	2490	2540	2500	100	755	500	1820	5	1	20020000	508	39.61	0.38	12	0.01	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68354	N	N	1	N	N
52	20250116	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2535	5	2	0.20	5001895	1976	17.75	2525	2535	2525	3285	1775	2530	2531.32	0.34	-1	2570	2550	2530	2510	2490	2540	2500	100	755	500	1820	5	1	20020000	508	39.61	0.38	12	0.01	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68354	N	N	1	N	N
53	20250116	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2535	5	2	0.20	4974010	1965	17.65	2525	2535	2525	3285	1775	2530	2531.30	0.34	-1	2570	2550	2530	2510	2490	2540	2500	100	755	500	1820	5	1	20020000	508	39.61	0.38	12	0.01	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68354	N	N	1	N	N
54	20250116	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2535	5	2	0.20	4953740	1957	17.58	2525	2535	2525	3285	1775	2530	2531.29	0.34	-1	2570	2550	2530	2510	2490	2540	2500	100	755	500	1820	5	1	20020000	508	39.61	0.38	12	0.01	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68354	N	N	1	N	N
55	20250116	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2530	0	3	0.00	2568410	1016	9.13	2525	2535	2525	3285	1775	2530	2527.96	0.34	-1	2570	2550	2530	2510	2490	2540	2500	100	755	500	1820	5	1	20020000	507	39.53	0.38	12	0.01	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68354	N	N	1	N	N
56	20250116	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2535	5	2	0.20	1285485	509	4.57	2525	2535	2525	3285	1775	2530	2525.51	0.34	-1	2570	2550	2530	2510	2490	2540	2500	100	755	500	1820	5	1	20020000	508	39.61	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68354	N	N	1	N	N
57	20250116	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-5	5	-0.20	25250	10	0.09	2525	2525	2525	3285	1775	2530	2525.00	0.34	-1	2570	2550	2530	2510	2490	2540	2500	100	755	500	1820	5	1	20020000	506	39.45	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.88	N	003080	500	100 억	68354	N	N	1	N	N
58	20250115	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-5	5	-0.20	27991980	11134	226.48	2550	2550	2510	3295	1775	2535	2514.10	0.34	1	2551	2542	2531	2522	2511	2547	2527	100	760	500	1820	5	1	20020000	507	39.53	0.38	12	0.06	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68353	N	N	1	N	N
59	20250115	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-15	5	-0.59	27668140	11006	223.88	2550	2550	2510	3295	1775	2535	2513.91	0.34	1	2551	2542	2531	2522	2511	2547	2527	100	760	500	1820	5	1	20020000	505	39.38	0.37	12	0.05	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68353	N	N	2	N	N
60	20250115	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-15	5	-0.59	25366160	10089	205.23	2550	2550	2510	3295	1775	2535	2514.24	0.34	5	2551	2542	2531	2522	2511	2547	2527	100	760	500	1820	5	1	20020000	505	39.38	0.37	12	0.05	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68353	N	N	2	N	N
61	20250115	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-15	5	-0.59	25363640	10088	205.21	2550	2550	2510	3295	1775	2535	2514.24	0.34	5	2551	2542	2531	2522	2511	2547	2527	100	760	500	1820	5	1	20020000	505	39.38	0.37	12	0.05	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68353	N	N	2	N	N
62	20250115	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-15	5	-0.59	25356080	10085	205.15	2550	2550	2510	3295	1775	2535	2514.24	0.34	5	2551	2542	2531	2522	2511	2547	2527	100	760	500	1820	5	1	20020000	505	39.38	0.37	12	0.05	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68353	N	N	2	N	N
63	20250115	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-25	5	-0.99	24091040	9582	194.91	2550	2550	2510	3295	1775	2535	2514.20	0.34	5	2551	2542	2531	2522	2511	2547	2527	100	760	500	1820	5	1	20020000	503	39.22	0.37	12	0.05	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.88	N	003080	500	100 억	68353	N	N	2	N	N
64	20250115	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-25	5	-0.99	23767130	9453	192.29	2550	2550	2510	3295	1775	2535	2514.24	0.34	5	2551	2542	2531	2522	2511	2547	2527	100	760	500	1820	5	1	20020000	503	39.22	0.37	12	0.05	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2580	-2.71	20250108	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.88	N	003080	500	100 억	68353	N	N	2	N	N
65	20250115	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2550	15	2	0.59	12750	5	0.10	2550	2550	2550	3295	1775	2535	2550.00	0.34	0	2551	2542	2531	2522	2511	2547	2527	100	760	500	1820	5	1	20020000	511	39.84	0.38	12	0.00	64.00	6722.00	3035	20240516	-15.98	2440	20241209	4.51	2580	-1.16	20250108	2470	3.24	20250102	3035	-15.98	20240516	2440	4.51	20241209	0.88	N	003080	500	100 억	68353	N	N	2	N	N
66	20250114	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2535	15	2	0.60	12195155	4826	17.46	2520	2540	2520	3275	1765	2520	2526.97	0.34	-37	2570	2545	2530	2505	2490	2537	2497	100	755	500	1810	5	1	20020000	508	39.61	0.38	12	0.02	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68390	N	N	2	N	N
67	20250114	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2535	15	2	0.60	11814905	4676	16.92	2520	2540	2520	3275	1765	2520	2526.71	0.34	-37	2570	2545	2530	2505	2490	2537	2497	100	755	500	1810	5	1	20020000	508	39.61	0.38	12	0.02	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68390	N	N	14	N	N
68	20250114	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2530	10	2	0.40	10680985	4228	15.30	2520	2540	2520	3275	1765	2520	2526.25	0.34	-37	2570	2545	2530	2505	2490	2537	2497	100	755	500	1810	5	1	20020000	507	39.53	0.38	12	0.02	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68390	N	N	14	N	N
69	20250114	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2530	10	2	0.40	10665805	4222	15.28	2520	2540	2520	3275	1765	2520	2526.24	0.34	-37	2570	2545	2530	2505	2490	2537	2497	100	755	500	1810	5	1	20020000	507	39.53	0.38	12	0.02	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68390	N	N	14	N	N
70	20250114	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2530	10	2	0.40	10655685	4218	15.26	2520	2540	2520	3275	1765	2520	2526.24	0.34	-37	2570	2545	2530	2505	2490	2537	2497	100	755	500	1810	5	1	20020000	507	39.53	0.38	12	0.02	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68390	N	N	14	N	N
71	20250114	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2535	15	2	0.60	1515875	599	2.17	2520	2540	2520	3275	1765	2520	2530.68	0.34	-37	2570	2545	2530	2505	2490	2537	2497	100	755	500	1810	5	1	20020000	508	39.61	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68390	N	N	14	N	N
72	20250114	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2530	10	2	0.40	1449955	573	2.07	2520	2540	2520	3275	1765	2520	2530.46	0.34	-37	2570	2545	2530	2505	2490	2537	2497	100	755	500	1810	5	1	20020000	507	39.53	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.88	N	003080	500	100 억	68390	N	N	14	N	N
73	20250114	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2520	0	3	0.00	63000	25	0.09	2520	2520	2520	3275	1765	2520	2520.00	0.34	25	2570	2545	2530	2505	2490	2537	2497	100	755	500	1810	5	1	20020000	505	39.38	0.37	12	0.00	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68390	N	N	14	N	N
74	20250113	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-35	5	-1.37	69569135	27636	183.08	2540	2555	2515	3320	1790	2555	2517.34	0.34	-30	2591	2572	2541	2522	2491	2582	2532	100	765	500	1830	5	1	20020000	505	39.38	0.37	12	0.14	64.00	6722.00	3035	20240516	-16.97	2440	20241209	3.28	2580	-2.33	20250108	2470	2.02	20250102	3035	-16.97	20240516	2440	3.28	20241209	0.88	N	003080	500	100 억	68420	N	N	14	N	N
75	20250113	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-30	5	-1.17	63016280	25041	165.89	2540	2555	2515	3320	1790	2555	2516.52	0.34	-30	2591	2572	2541	2522	2491	2582	2532	100	765	500	1830	5	1	20020000	506	39.45	0.38	12	0.13	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.88	N	003080	500	100 억	68420	N	N	17	N	N
76	20250113	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2515	-40	5	-1.57	62996085	25033	165.84	2540	2555	2515	3320	1790	2555	2516.52	0.34	-30	2591	2572	2541	2522	2491	2582	2532	100	765	500	1830	5	1	20020000	504	39.30	0.37	12	0.13	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2580	-2.52	20250108	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.88	N	003080	500	100 억	68420	N	N	17	N	N
77	20250113	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2535	-20	5	-0.78	2505255	988	6.55	2540	2555	2525	3320	1790	2555	2535.68	0.34	-30	2591	2572	2541	2522	2491	2582	2532	100	765	500	1830	5	1	20020000	508	39.61	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68420	N	N	17	N	N
78	20250113	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2535	-20	5	-0.78	2254260	889	5.89	2540	2555	2525	3320	1790	2555	2535.73	0.34	-30	2591	2572	2541	2522	2491	2582	2532	100	765	500	1830	5	1	20020000	508	39.61	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68420	N	N	17	N	N
79	20250113	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2535	-20	5	-0.78	1793300	707	4.68	2540	2555	2525	3320	1790	2555	2536.49	0.34	26	2591	2572	2541	2522	2491	2582	2532	100	765	500	1830	5	1	20020000	508	39.61	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68420	N	N	17	N	N
80	20250113	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2555	0	3	0.00	376410	148	0.98	2540	2555	2540	3320	1790	2555	2543.31	0.34	84	2591	2572	2541	2522	2491	2582	2532	100	765	500	1830	5	1	20020000	512	39.92	0.38	12	0.00	64.00	6722.00	3035	20240516	-15.82	2440	20241209	4.71	2580	-0.97	20250108	2470	3.44	20250102	3035	-15.82	20240516	2440	4.71	20241209	0.88	N	003080	500	100 억	68420	N	N	17	N	N
81	20250113	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2540	-15	5	-0.59	38100	15	0.10	2540	2540	2540	3320	1790	2555	2540.00	0.34	0	2591	2572	2541	2522	2491	2582	2532	100	765	500	1830	5	1	20020000	509	39.69	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.88	N	003080	500	100 억	68420	N	N	17	N	N
82	20250110	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2555	10	2	0.39	38306975	15095	118.37	2545	2560	2510	3305	1785	2545	2537.73	0.34	-207	2595	2570	2545	2520	2495	2582	2532	100	760	500	1830	5	1	20020000	512	39.92	0.38	12	0.08	64.00	6722.00	3035	20240516	-15.82	2440	20241209	4.71	2580	-0.97	20250108	2470	3.44	20250102	3035	-15.82	20240516	2440	4.71	20241209	0.88	N	003080	500	100 억	68640	N	N	17	N	N
83	20250110	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2555	10	2	0.39	36050910	14212	111.45	2545	2560	2510	3305	1785	2545	2536.65	0.34	-206	2595	2570	2545	2520	2495	2582	2532	100	760	500	1830	5	1	20020000	512	39.92	0.38	12	0.07	64.00	6722.00	3035	20240516	-15.82	2440	20241209	4.71	2580	-0.97	20250108	2470	3.44	20250102	3035	-15.82	20240516	2440	4.71	20241209	0.88	N	003080	500	100 억	68640	N	N	0	N	N
84	20250110	140137	57	100.00	KOSPI	화학	N	N	N	N	N	2555	10	2	0.39	34046360	13427	105.29	2545	2560	2510	3305	1785	2545	2535.66	0.34	-206	2595	2570	2545	2520	2495	2582	2532	100	760	500	1830	5	1	20020000	512	39.92	0.38	12	0.07	64.00	6722.00	3035	20240516	-15.82	2440	20241209	4.71	2580	-0.97	20250108	2470	3.44	20250102	3035	-15.82	20240516	2440	4.71	20241209	0.88	N	003080	500	100 억	68640	N	N	0	N	N
85	20250110	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2550	5	2	0.20	29991730	11838	92.83	2545	2555	2510	3305	1785	2545	2533.51	0.34	-206	2595	2570	2545	2520	2495	2582	2532	100	760	500	1830	5	1	20020000	511	39.84	0.38	12	0.06	64.00	6722.00	3035	20240516	-15.98	2440	20241209	4.51	2580	-1.16	20250108	2470	3.24	20250102	3035	-15.98	20240516	2440	4.51	20241209	0.88	N	003080	500	100 억	68640	N	N	0	N	N
86	20250110	120137	57	100.00	KOSPI	화학	N	N	N	N	N	2535	-10	5	-0.39	28539220	11265	88.34	2545	2555	2510	3305	1785	2545	2533.44	0.34	-206	2595	2570	2545	2520	2495	2582	2532	100	760	500	1830	5	1	20020000	508	39.61	0.38	12	0.06	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68640	N	N	0	N	N
87	20250110	110137	57	100.00	KOSPI	화학	N	N	N	N	N	2540	-5	5	-0.20	26196540	10340	81.09	2545	2555	2510	3305	1785	2545	2533.51	0.34	-219	2595	2570	2545	2520	2495	2582	2532	100	760	500	1830	5	1	20020000	509	39.69	0.38	12	0.05	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.88	N	003080	500	100 억	68640	N	N	0	N	N
88	20250110	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2535	-10	5	-0.39	6546730	2568	20.14	2545	2555	2535	3305	1785	2545	2549.35	0.34	-210	2595	2570	2545	2520	2495	2582	2532	100	760	500	1830	5	1	20020000	508	39.61	0.38	12	0.01	64.00	6722.00	3035	20240516	-16.47	2440	20241209	3.89	2580	-1.74	20250108	2470	2.63	20250102	3035	-16.47	20240516	2440	3.89	20241209	0.88	N	003080	500	100 억	68640	N	N	0	N	N
89	20250110	090138	57	100.00	KOSPI	화학	N	N	N	N	N	2545	0	3	0.00	244320	96	0.75	2545	2545	2545	3305	1785	2545	2545.00	0.34	0	2595	2570	2545	2520	2495	2582	2532	100	760	500	1830	5	1	20020000	510	39.77	0.38	12	0.00	64.00	6722.00	3035	20240516	-16.14	2440	20241209	4.30	2580	-1.36	20250108	2470	3.04	20250102	3035	-16.14	20240516	2440	4.30	20241209	0.88	N	003080	500	100 억	68640	N	N	0	N	N
90	20250109	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2545	5	2	0.20	32418705	12752	16.53	2540	2570	2520	3300	1780	2540	2542.24	0.34	-378	2616	2577	2541	2502	2466	2597	2522	100	760	500	1820	5	1	20020000	510	39.77	0.38	12	0.06	64.00	6722.00	3035	20240516	-16.14	2440	20241209	4.30	2580	-1.36	20250108	2470	3.04	20250102	3035	-16.14	20240516	2440	4.30	20241209	0.87	N	003080	500	100 억	68741	N	N	12	N	N
91	20250109	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-15	5	-0.59	29540480	11621	15.06	2540	2570	2520	3300	1780	2540	2541.99	0.34	-358	2616	2577	2541	2502	2466	2597	2522	100	760	500	1820	5	1	20020000	506	39.45	0.38	12	0.06	64.00	6722.00	3035	20240516	-16.80	2440	20241209	3.48	2580	-2.13	20250108	2470	2.23	20250102	3035	-16.80	20240516	2440	3.48	20241209	0.87	N	003080	500	100 억	68741	N	N	12	N	N
92	20250109	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-10	5	-0.39	25717475	10106	13.10	2540	2570	2525	3300	1780	2540	2544.77	0.34	-358	2616	2577	2541	2502	2466	2597	2522	100	760	500	1820	5	1	20020000	507	39.53	0.38	12	0.05	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.87	N	003080	500	100 억	68741	N	N	12	N	N
93	20250109	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-10	5	-0.39	25646755	10078	13.06	2540	2570	2530	3300	1780	2540	2544.83	0.34	-358	2616	2577	2541	2502	2466	2597	2522	100	760	500	1820	5	1	20020000	507	39.53	0.38	12	0.05	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.87	N	003080	500	100 억	68741	N	N	12	N	N
94	20250109	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2545	5	2	0.20	25322550	9950	12.90	2540	2570	2530	3300	1780	2540	2544.98	0.34	-358	2616	2577	2541	2502	2466	2597	2522	100	760	500	1820	5	1	20020000	510	39.77	0.38	12	0.05	64.00	6722.00	3035	20240516	-16.14	2440	20241209	4.30	2580	-1.36	20250108	2470	3.04	20250102	3035	-16.14	20240516	2440	4.30	20241209	0.87	N	003080	500	100 억	68741	N	N	12	N	N
95	20250109	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2545	5	2	0.20	17702190	6944	9.00	2540	2570	2540	3300	1780	2540	2549.28	0.34	-358	2616	2577	2541	2502	2466	2597	2522	100	760	500	1820	5	1	20020000	510	39.77	0.38	12	0.03	64.00	6722.00	3035	20240516	-16.14	2440	20241209	4.30	2580	-1.36	20250108	2470	3.04	20250102	3035	-16.14	20240516	2440	4.30	20241209	0.87	N	003080	500	100 억	68741	N	N	12	N	N
96	20250109	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2540	0	3	0.00	17043035	6685	8.67	2540	2570	2540	3300	1780	2540	2549.44	0.34	-371	2616	2577	2541	2502	2466	2597	2522	100	760	500	1820	5	1	20020000	509	39.69	0.38	12	0.03	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.87	N	003080	500	100 억	68741	N	N	12	N	N
97	20250109	090138	57	100.00	KOSPI	화학	N	N	N	N	N	2550	10	2	0.39	1029175	405	0.53	2540	2550	2540	3300	1780	2540	2541.17	0.34	-366	2616	2577	2541	2502	2466	2597	2522	100	760	500	1820	5	1	20020000	511	39.84	0.38	12	0.00	64.00	6722.00	3035	20240516	-15.98	2440	20241209	4.51	2580	-1.16	20250108	2470	3.24	20250102	3035	-15.98	20240516	2440	4.51	20241209	0.87	N	003080	500	100 억	68741	N	N	12	N	N
98	20250108	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2540	25	2	0.99	195949895	77140	888.10	2520	2580	2505	3265	1765	2515	2540.19	0.35	-831	2528	2521	2508	2501	2488	2525	2505	100	750	500	1810	5	1	20020000	509	39.69	0.38	12	0.39	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.86	N	003080	500	100 억	69862	N	N	12	N	N
99	20250108	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2530	15	2	0.60	172619720	67946	782.25	2520	2580	2505	3265	1765	2515	2540.54	0.35	-848	2528	2521	2508	2501	2488	2525	2505	100	750	500	1810	5	1	20020000	507	39.53	0.38	12	0.34	64.00	6722.00	3035	20240516	-16.64	2440	20241209	3.69	2580	-1.94	20250108	2470	2.43	20250102	3035	-16.64	20240516	2440	3.69	20241209	0.86	N	003080	500	100 억	69862	N	N	5	N	N
100	20250108	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2540	25	2	0.99	138744680	54581	628.38	2520	2580	2505	3265	1765	2515	2542.00	0.35	-864	2528	2521	2508	2501	2488	2525	2505	100	750	500	1810	5	1	20020000	509	39.69	0.38	12	0.27	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.86	N	003080	500	100 억	69862	N	N	5	N	N
101	20250108	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2545	30	2	1.19	112971930	44401	511.18	2520	2580	2505	3265	1765	2515	2544.36	0.35	-1212	2528	2521	2508	2501	2488	2525	2505	100	750	500	1810	5	1	20020000	510	39.77	0.38	12	0.22	64.00	6722.00	3035	20240516	-16.14	2440	20241209	4.30	2580	-1.36	20250108	2470	3.04	20250102	3035	-16.14	20240516	2440	4.30	20241209	0.86	N	003080	500	100 억	69862	N	N	5	N	N
102	20250108	120137	57	100.00	KOSPI	화학	N	N	N	N	N	2540	25	2	0.99	107570925	42267	486.61	2520	2580	2505	3265	1765	2515	2545.03	0.35	-1246	2528	2521	2508	2501	2488	2525	2505	100	750	500	1810	5	1	20020000	509	39.69	0.38	12	0.21	64.00	6722.00	3035	20240516	-16.31	2440	20241209	4.10	2580	-1.55	20250108	2470	2.83	20250102	3035	-16.31	20240516	2440	4.10	20241209	0.86	N	003080	500	100 억	69862	N	N	5	N	N
103	20250108	110137	57	100.00	KOSPI	화학	N	N	N	N	N	2545	30	2	1.19	57785250	22692	261.25	2520	2580	2505	3265	1765	2515	2546.50	0.35	-1212	2528	2521	2508	2501	2488	2525	2505	100	750	500	1810	5	1	20020000	510	39.77	0.38	12	0.11	64.00	6722.00	3035	20240516	-16.14	2440	20241209	4.30	2580	-1.36	20250108	2470	3.04	20250102	3035	-16.14	20240516	2440	4.30	20241209	0.86	N	003080	500	100 억	69862	N	N	5	N	N
104	20250108	100137	57	100.00	KOSPI	화학	N	N	N	N	N	2515	0	3	0.00	57820	23	0.26	2520	2520	2505	3265	1765	2515	2513.91	0.35	0	2528	2521	2508	2501	2488	2525	2505	100	750	500	1810	5	1	20020000	504	39.30	0.37	12	0.00	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2540	-0.98	20250103	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.86	N	003080	500	100 억	69862	N	N	5	N	N
105	20250108	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2515	0	3	0.00	0	0	0.00	0	0	0	3265	1765	2515	0.00	0.35	0	2528	2521	2508	2501	2488	2525	2505	100	750	500	1810	5	1	20020000	504	39.30	0.37	12	0.00	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2540	-0.98	20250103	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.86	N	003080	500	100 억	69862	N	N	5	N	N
106	20250107	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2515	15	2	0.60	21739955	8686	68.88	2515	2515	2495	3250	1750	2500	2502.81	0.35	-19	2526	2512	2501	2487	2476	2507	2482	100	750	500	1800	5	1	20020000	504	39.30	0.37	12	0.04	64.00	6722.00	3035	20240516	-17.13	2440	20241209	3.07	2540	-0.98	20250103	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.84	N	003080	500	100 억	69881	N	N	5	N	N
107	20250107	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2510	10	2	0.40	20598160	8232	65.28	2515	2515	2495	3250	1750	2500	2502.21	0.35	-19	2526	2512	2501	2487	2476	2507	2482	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.04	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.84	N	003080	500	100 억	69881	N	N	0	N	N
108	20250107	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2510	10	2	0.40	20183090	8066	63.97	2515	2515	2495	3250	1750	2500	2502.24	0.35	-19	2526	2512	2501	2487	2476	2507	2482	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.04	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.84	N	003080	500	100 억	69881	N	N	0	N	N
109	20250107	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2510	10	2	0.40	19967230	7980	63.28	2515	2515	2495	3250	1750	2500	2502.16	0.35	-19	2526	2512	2501	2487	2476	2507	2482	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.04	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.84	N	003080	500	100 억	69881	N	N	0	N	N
110	20250107	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2510	10	2	0.40	18298555	7313	57.99	2515	2515	2500	3250	1750	2500	2502.20	0.35	-19	2526	2512	2501	2487	2476	2507	2482	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.04	64.00	6722.00	3035	20240516	-17.30	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.84	N	003080	500	100 억	69881	N	N	0	N	N
111	20250107	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2505	5	2	0.20	3884525	1551	12.30	2515	2515	2500	3250	1750	2500	2504.53	0.35	-19	2526	2512	2501	2487	2476	2507	2482	100	750	500	1800	5	1	20020000	502	39.14	0.37	12	0.01	64.00	6722.00	3035	20240516	-17.46	2440	20241209	2.66	2540	-1.38	20250103	2470	1.42	20250102	3035	-17.46	20240516	2440	2.66	20241209	0.84	N	003080	500	100 억	69881	N	N	0	N	N
112	20250107	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2505	5	2	0.20	3866990	1544	12.24	2515	2515	2500	3250	1750	2500	2504.53	0.35	-19	2526	2512	2501	2487	2476	2507	2482	100	750	500	1800	5	1	20020000	502	39.14	0.37	12	0.01	64.00	6722.00	3035	20240516	-17.46	2440	20241209	2.66	2540	-1.38	20250103	2470	1.42	20250102	3035	-17.46	20240516	2440	2.66	20241209	0.84	N	003080	500	100 억	69881	N	N	0	N	N
113	20250107	090137	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	0.35	0	2526	2512	2501	2487	2476	2507	2482	100	750	500	1800	5	1	20020000	501	39.06	0.37	12	0.00	64.00	6722.00	3035	20240516	-17.63	2440	20241209	2.46	2540	-1.57	20250103	2470	1.21	20250102	3035	-17.63	20240516	2440	2.46	20241209	0.84	N	003080	500	100 억	69881	N	N	0	N	N
114	20250106	160136	57	100.00	KOSPI	화학	N	N	N	N	N	2500	-10	5	-0.40	31505195	12610	116.33	2510	2515	2490	3260	1760	2510	2497.65	0.35	-236	2563	2536	2513	2486	2463	2550	2500	100	750	500	1800	5	1	20020000	501	39.06	0.37	12	0.06	64.00	6722.00	3040	20231226	-17.76	2440	20241209	2.46	2540	-1.57	20250103	2470	1.21	20250102	3035	-17.63	20240516	2440	2.46	20241209	0.81	N	003080	500	100 억	70130	N	N	0	N	N
115	20250106	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2500	-10	5	-0.40	29172695	11677	107.72	2510	2515	2490	3260	1760	2510	2497.45	0.35	75	2563	2536	2513	2486	2463	2550	2500	100	750	500	1800	5	1	20020000	501	39.06	0.37	12	0.06	64.00	6722.00	3040	20231226	-17.76	2440	20241209	2.46	2540	-1.57	20250103	2470	1.21	20250102	3035	-17.63	20240516	2440	2.46	20241209	0.81	N	003080	500	100 억	70130	N	N	0	N	N
116	20250106	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2510	0	3	0.00	16518010	6606	60.94	2510	2515	2490	3260	1760	2510	2499.15	0.35	-95	2563	2536	2513	2486	2463	2550	2500	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.03	64.00	6722.00	3040	20231226	-17.43	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.81	N	003080	500	100 억	70130	N	N	0	N	N
117	20250106	130136	57	100.00	KOSPI	화학	N	N	N	N	N	2510	0	3	0.00	7437860	2970	27.40	2510	2515	2490	3260	1760	2510	2502.25	0.35	-95	2563	2536	2513	2486	2463	2550	2500	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.01	64.00	6722.00	3040	20231226	-17.43	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.81	N	003080	500	100 억	70130	N	N	0	N	N
118	20250106	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2515	5	2	0.20	7387640	2950	27.21	2510	2515	2490	3260	1760	2510	2502.17	0.35	-95	2563	2536	2513	2486	2463	2550	2500	100	750	500	1800	5	1	20020000	504	39.30	0.37	12	0.01	64.00	6722.00	3040	20231226	-17.27	2440	20241209	3.07	2540	-0.98	20250103	2470	1.82	20250102	3035	-17.13	20240516	2440	3.07	20241209	0.81	N	003080	500	100 억	70130	N	N	0	N	N
119	20250106	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2500	-10	5	-0.40	6871590	2744	25.31	2510	2510	2490	3260	1760	2510	2501.86	0.35	-94	2563	2536	2513	2486	2463	2550	2500	100	750	500	1800	5	1	20020000	501	39.06	0.37	12	0.01	64.00	6722.00	3040	20231226	-17.76	2440	20241209	2.46	2540	-1.57	20250103	2470	1.21	20250102	3035	-17.63	20240516	2440	2.46	20241209	0.81	N	003080	500	100 억	70130	N	N	0	N	N
120	20250106	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2505	-5	5	-0.20	6731445	2688	24.80	2510	2510	2490	3260	1760	2510	2501.84	0.35	-94	2563	2536	2513	2486	2463	2550	2500	100	750	500	1800	5	1	20020000	502	39.14	0.37	12	0.01	64.00	6722.00	3040	20231226	-17.60	2440	20241209	2.66	2540	-1.38	20250103	2470	1.42	20250102	3035	-17.46	20240516	2440	2.66	20241209	0.81	N	003080	500	100 억	70130	N	N	0	N	N
121	20250106	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2510	0	3	0.00	2000470	797	7.35	0	0	0	3260	1760	2510	0.00	0.35	0	2563	2536	2513	2486	2463	2550	2500	100	750	500	1800	5	1	20020000	503	39.22	0.37	12	0.00	64.00	6722.00	3040	20231226	-17.43	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.81	N	003080	500	100 억	70130	N	N	0	N	N
122	20250103	160136	57	100.00	KOSPI	화학	N	N	N	N	N	2510	20	2	0.80	27135225	10840	143.60	2490	2540	2490	3235	1745	2490	2503.25	0.35	-213	2510	2500	2485	2475	2460	2502	2477	100	745	500	1790	5	1	20020000	503	39.22	0.37	12	0.05	64.00	6722.00	3040	20231226	-17.43	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.80	N	003080	500	100 억	70343	N	N	0	N	N
123	20250103	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2510	20	2	0.80	22861180	9135	121.01	2490	2540	2490	3235	1745	2490	2502.59	0.35	-197	2510	2500	2485	2475	2460	2502	2477	100	745	500	1790	5	1	20020000	503	39.22	0.37	12	0.05	64.00	6722.00	3040	20231226	-17.43	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.80	N	003080	500	100 억	70343	N	N	0	N	N
124	20250103	140135	57	100.00	KOSPI	화학	N	N	N	N	N	2510	20	2	0.80	21455355	8573	113.56	2490	2540	2490	3235	1745	2490	2502.67	0.35	-197	2510	2500	2485	2475	2460	2502	2477	100	745	500	1790	5	1	20020000	503	39.22	0.37	12	0.04	64.00	6722.00	3040	20231226	-17.43	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.80	N	003080	500	100 억	70343	N	N	0	N	N
125	20250103	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2510	20	2	0.80	17597330	7030	93.12	2490	2540	2490	3235	1745	2490	2503.18	0.35	-197	2510	2500	2485	2475	2460	2502	2477	100	745	500	1790	5	1	20020000	503	39.22	0.37	12	0.04	64.00	6722.00	3040	20231226	-17.43	2440	20241209	2.87	2540	-1.18	20250103	2470	1.62	20250102	3035	-17.30	20240516	2440	2.87	20241209	0.80	N	003080	500	100 억	70343	N	N	0	N	N
126	20250103	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2505	15	2	0.60	13802210	5518	73.10	2490	2540	2490	3235	1745	2490	2501.31	0.35	-197	2510	2500	2485	2475	2460	2502	2477	100	745	500	1790	5	1	20020000	502	39.14	0.37	12	0.03	64.00	6722.00	3040	20231226	-17.60	2440	20241209	2.66	2540	-1.38	20250103	2470	1.42	20250102	3035	-17.46	20240516	2440	2.66	20241209	0.80	N	003080	500	100 억	70343	N	N	0	N	N
127	20250103	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2500	10	2	0.40	12216600	4885	64.71	2490	2540	2490	3235	1745	2490	2500.84	0.35	-197	2510	2500	2485	2475	2460	2502	2477	100	745	500	1790	5	1	20020000	501	39.06	0.37	12	0.02	64.00	6722.00	3040	20231226	-17.76	2440	20241209	2.46	2540	-1.57	20250103	2470	1.21	20250102	3035	-17.63	20240516	2440	2.46	20241209	0.80	N	003080	500	100 억	70343	N	N	0	N	N
128	20250103	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2500	10	2	0.40	4189085	1674	22.18	2490	2540	2490	3235	1745	2490	2502.44	0.35	-197	2510	2500	2485	2475	2460	2502	2477	100	745	500	1790	5	1	20020000	501	39.06	0.37	12	0.01	64.00	6722.00	3040	20231226	-17.76	2440	20241209	2.46	2540	-1.57	20250103	2470	1.21	20250102	3035	-17.63	20240516	2440	2.46	20241209	0.80	N	003080	500	100 억	70343	N	N	0	N	N
129	20250103	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2490	0	3	0.00	0	0	0.00	0	0	0	3235	1745	2490	0.00	0.35	0	2510	2500	2485	2475	2460	2502	2477	100	745	500	1790	5	1	20020000	498	38.91	0.37	12	0.00	64.00	6722.00	3040	20231226	-18.09	2440	20241209	2.05	2495	-0.20	20250102	2470	0.81	20250102	3035	-17.96	20240516	2440	2.05	20241209	0.80	N	003080	500	100 억	70343	N	N	0	N	N
130	20250102	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2490	10	2	0.40	18711525	7548	65.74	2490	2495	2470	3220	1740	2480	2479.00	0.35	-81	2543	2511	2493	2461	2443	2502	2452	100	740	500	1780	5	1	20020000	498	38.91	0.37	12	0.04	64.00	6722.00	3040	20231226	-18.09	2440	20241209	2.05	2495	-0.20	20250102	2470	0.81	20250102	3035	-17.96	20240516	2440	2.05	20241209	0.80	N	003080	500	100 억	70437	N	N	0	N	N
131	20250102	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2475	-5	5	-0.20	16720175	6745	58.74	2490	2495	2470	3220	1740	2480	2478.90	0.35	-76	2543	2511	2493	2461	2443	2502	2452	100	740	500	1780	5	1	20020000	495	38.67	0.37	12	0.03	64.00	6722.00	3040	20231226	-18.59	2440	20241209	1.43	2495	-0.80	20250102	2470	0.20	20250102	3035	-18.45	20240516	2440	1.43	20241209	0.80	N	003080	500	100 억	70437	N	N	0	N	N
132	20250102	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2470	-10	5	-0.40	11199060	4510	39.28	2490	2495	2470	3220	1740	2480	2483.16	0.35	-76	2543	2511	2493	2461	2443	2502	2452	100	740	500	1780	5	1	20020000	494	38.59	0.37	12	0.02	64.00	6722.00	3040	20231226	-18.75	2440	20241209	1.23	2495	-1.00	20250102	2470	0.00	20250102	3035	-18.62	20240516	2440	1.23	20241209	0.80	N	003080	500	100 억	70437	N	N	0	N	N
133	20250102	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2490	10	2	0.40	6859955	2760	24.04	2490	2495	2475	3220	1740	2480	2485.49	0.35	-76	2543	2511	2493	2461	2443	2502	2452	100	740	500	1780	5	1	20020000	498	38.91	0.37	12	0.01	64.00	6722.00	3040	20231226	-18.09	2440	20241209	2.05	2495	-0.20	20250102	2475	0.61	20250102	3035	-17.96	20240516	2440	2.05	20241209	0.80	N	003080	500	100 억	70437	N	N	0	N	N
134	20250102	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2495	15	2	0.60	5221305	2101	18.30	2490	2495	2475	3220	1740	2480	2485.15	0.35	-61	2543	2511	2493	2461	2443	2502	2452	100	740	500	1780	5	1	20020000	499	38.98	0.37	12	0.01	64.00	6722.00	3040	20231226	-17.93	2440	20241209	2.25	2495	0.00	20250102	2475	0.81	20250102	3035	-17.79	20240516	2440	2.25	20241209	0.80	N	003080	500	100 억	70437	N	N	0	N	N
135	20250102	110132	57	100.00	KOSPI	화학	N	N	N	N	N	2490	10	2	0.40	5141465	2069	18.02	2490	2490	2475	3220	1740	2480	2485.00	0.35	-61	2543	2511	2493	2461	2443	2502	2452	100	740	500	1780	5	1	20020000	498	38.91	0.37	12	0.01	64.00	6722.00	3040	20231226	-18.09	2440	20241209	2.05	2490	0.00	20250102	2475	0.61	20250102	3035	-17.96	20240516	2440	2.05	20241209	0.80	N	003080	500	100 억	70437	N	N	0	N	N
136	20250102	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2490	10	2	0.40	12450	5	0.04	2490	2490	2490	3220	1740	2480	2490.00	0.35	0	2543	2511	2493	2461	2443	2502	2452	100	740	500	1780	5	1	20020000	498	38.91	0.37	12	0.00	64.00	6722.00	3040	20231226	-18.09	2440	20241209	2.05	2490	0.00	20250102	2490	0.00	20250102	3035	-17.96	20240516	2440	2.05	20241209	0.80	N	003080	500	100 억	70437	N	N	0	N	N
137	20250102	090134	57	100.00	KOSPI	화학	N	N	N	N	N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	0.35	0	2543	2511	2493	2461	2443	2502	2452	100	740	500	1780	5	1	20020000	496	38.75	0.37	12	0.00	64.00	6722.00	3040	20231226	-18.42	2440	20241209	1.64	0	0.00	0	0	0.00	0	3035	-18.29	20240516	2440	1.64	20241209	0.80	N	003080	500	100 억	70437	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History