KissMeData/004840/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 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	160203	57	100.00	KOSPI	화학	N	N	N	N	N	4370	20	2	0.46	35133950	8089	63.38	4335	4375	4295	5650	3045	4350	4343.42	0.91	-296	4456	4402	4346	4292	4236	4375	4265	100	1300	500	2780	5	1	19930000	871	5.67	0.23	12	0.04	771.00	19132.00	8440	20240228	-48.22	3660	20241210	19.40	4630	-5.62	20250109	4030	8.44	20250102	8440	-48.22	20240228	3660	19.40	20241210	1.15	N	004840	500	99 억	181791	N	N	0	N	N
3	20250124	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4345	-5	5	-0.11	15925565	3687	28.89	4335	4375	4295	5650	3045	4350	4319.38	0.91	-205	4456	4402	4346	4292	4236	4375	4265	100	1300	500	2780	5	1	19930000	866	5.64	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.52	3660	20241210	18.72	4630	-6.16	20250109	4030	7.82	20250102	8440	-48.52	20240228	3660	18.72	20241210	1.15	N	004840	500	99 억	181791	N	N	0	N	N
4	20250124	140203	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-35	5	-0.80	15786980	3655	28.64	4335	4375	4295	5650	3045	4350	4319.28	0.91	-204	4456	4402	4346	4292	4236	4375	4265	100	1300	500	2780	5	1	19930000	860	5.60	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.15	N	004840	500	99 억	181791	N	N	0	N	N
5	20250124	130203	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-30	5	-0.69	10113655	2341	18.34	4335	4375	4295	5650	3045	4350	4320.23	0.91	-177	4456	4402	4346	4292	4236	4375	4265	100	1300	500	2780	5	1	19930000	861	5.60	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4630	-6.70	20250109	4030	7.20	20250102	8440	-48.82	20240228	3660	18.03	20241210	1.15	N	004840	500	99 억	181791	N	N	0	N	N
6	20250124	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-30	5	-0.69	9962485	2306	18.07	4335	4375	4295	5650	3045	4350	4320.25	0.91	-162	4456	4402	4346	4292	4236	4375	4265	100	1300	500	2780	5	1	19930000	861	5.60	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4630	-6.70	20250109	4030	7.20	20250102	8440	-48.82	20240228	3660	18.03	20241210	1.15	N	004840	500	99 억	181791	N	N	0	N	N
7	20250124	110204	57	100.00	KOSPI	화학	N	N	N	N	N	4305	-45	5	-1.03	9845955	2279	17.86	4335	4375	4295	5650	3045	4350	4320.30	0.91	-149	4456	4402	4346	4292	4236	4375	4265	100	1300	500	2780	5	1	19930000	858	5.58	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.99	3660	20241210	17.62	4630	-7.02	20250109	4030	6.82	20250102	8440	-48.99	20240228	3660	17.62	20241210	1.15	N	004840	500	99 억	181791	N	N	0	N	N
8	20250124	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-30	5	-0.69	1536630	354	2.77	4335	4375	4295	5650	3045	4350	4340.76	0.91	37	4456	4402	4346	4292	4236	4375	4265	100	1300	500	2780	5	1	19930000	861	5.60	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4630	-6.70	20250109	4030	7.20	20250102	8440	-48.82	20240228	3660	18.03	20241210	1.15	N	004840	500	99 억	181791	N	N	0	N	N
9	20250124	090203	57	100.00	KOSPI	화학	N	N	N	N	N	4295	-55	5	-1.26	51830	12	0.09	4335	4335	4295	5650	3045	4350	4319.17	0.91	0	4456	4402	4346	4292	4236	4375	4265	100	1300	500	2780	5	1	19930000	856	5.57	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.11	3660	20241210	17.35	4630	-7.24	20250109	4030	6.58	20250102	8440	-49.11	20240228	3660	17.35	20241210	1.15	N	004840	500	99 억	181791	N	N	0	N	N
10	20250123	160204	57	100.00	KOSPI	화학	N	N	N	N	N	4350	-20	5	-0.46	55218320	12762	33.50	4400	4400	4290	5680	3060	4370	4326.78	0.93	-3187	4590	4480	4390	4280	4190	4535	4335	100	1310	500	2790	5	1	19930000	867	5.64	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.46	3660	20241210	18.85	4630	-6.05	20250109	4030	7.94	20250102	8440	-48.46	20240228	3660	18.85	20241210	1.14	N	004840	500	99 억	184832	N	N	0	N	N
11	20250123	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-70	5	-1.60	47615735	10993	28.86	4400	4400	4295	5680	3060	4370	4331.46	0.93	-2906	4590	4480	4390	4280	4190	4535	4335	100	1310	500	2790	5	1	19930000	857	5.58	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.05	3660	20241210	17.49	4630	-7.13	20250109	4030	6.70	20250102	8440	-49.05	20240228	3660	17.49	20241210	1.14	N	004840	500	99 억	184832	N	N	0	N	N
12	20250123	140203	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-70	5	-1.60	39168790	9029	23.70	4400	4400	4295	5680	3060	4370	4338.11	0.93	-2716	4590	4480	4390	4280	4190	4535	4335	100	1310	500	2790	5	1	19930000	857	5.58	0.22	12	0.05	771.00	19132.00	8440	20240228	-49.05	3660	20241210	17.49	4630	-7.13	20250109	4030	6.70	20250102	8440	-49.05	20240228	3660	17.49	20241210	1.14	N	004840	500	99 억	184832	N	N	0	N	N
13	20250123	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4350	-20	5	-0.46	32963015	7591	19.93	4400	4400	4295	5680	3060	4370	4342.38	0.93	-2677	4590	4480	4390	4280	4190	4535	4335	100	1310	500	2790	5	1	19930000	867	5.64	0.23	12	0.04	771.00	19132.00	8440	20240228	-48.46	3660	20241210	18.85	4630	-6.05	20250109	4030	7.94	20250102	8440	-48.46	20240228	3660	18.85	20241210	1.14	N	004840	500	99 억	184832	N	N	0	N	N
14	20250123	120203	57	100.00	KOSPI	화학	N	N	N	N	N	4335	-35	5	-0.80	24380775	5602	14.71	4400	4400	4310	5680	3060	4370	4352.16	0.93	-2471	4590	4480	4390	4280	4190	4535	4335	100	1310	500	2790	5	1	19930000	864	5.62	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.64	3660	20241210	18.44	4630	-6.37	20250109	4030	7.57	20250102	8440	-48.64	20240228	3660	18.44	20241210	1.14	N	004840	500	99 억	184832	N	N	0	N	N
15	20250123	110203	57	100.00	KOSPI	화학	N	N	N	N	N	4350	-20	5	-0.46	21629250	4965	13.03	4400	4400	4310	5680	3060	4370	4356.34	0.93	-2275	4590	4480	4390	4280	4190	4535	4335	100	1310	500	2790	5	1	19930000	867	5.64	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.46	3660	20241210	18.85	4630	-6.05	20250109	4030	7.94	20250102	8440	-48.46	20240228	3660	18.85	20241210	1.14	N	004840	500	99 억	184832	N	N	0	N	N
16	20250123	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-10	5	-0.23	13840520	3164	8.31	4400	4400	4320	5680	3060	4370	4374.37	0.93	-1878	4590	4480	4390	4280	4190	4535	4335	100	1310	500	2790	5	1	19930000	869	5.65	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.34	3660	20241210	19.13	4630	-5.83	20250109	4030	8.19	20250102	8440	-48.34	20240228	3660	19.13	20241210	1.14	N	004840	500	99 억	184832	N	N	0	N	N
17	20250123	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4365	-5	5	-0.11	4096365	931	2.44	4400	4400	4365	5680	3060	4370	4399.96	0.93	-366	4590	4480	4390	4280	4190	4535	4335	100	1310	500	2790	5	1	19930000	870	5.66	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.28	3660	20241210	19.26	4630	-5.72	20250109	4030	8.31	20250102	8440	-48.28	20240228	3660	19.26	20241210	1.14	N	004840	500	99 억	184832	N	N	0	N	N
18	20250122	160202	57	100.00	KOSPI	화학	N	N	N	N	N	4370	65	2	1.51	167103815	38070	222.66	4310	4500	4300	5590	3015	4305	4389.45	0.92	2342	4451	4377	4331	4257	4211	4355	4235	100	1285	500	2750	5	1	19930000	871	5.67	0.23	12	0.19	771.00	19132.00	8440	20240228	-48.22	3660	20241210	19.40	4630	-5.62	20250109	4030	8.44	20250102	8440	-48.22	20240228	3660	19.40	20241210	1.16	N	004840	500	99 억	182792	N	N	4	N	N
19	20250122	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4330	25	2	0.58	156366655	35589	208.15	4310	4500	4300	5590	3015	4305	4393.68	0.92	2398	4451	4377	4331	4257	4211	4355	4235	100	1285	500	2750	5	1	19930000	863	5.62	0.23	12	0.18	771.00	19132.00	8440	20240228	-48.70	3660	20241210	18.31	4630	-6.48	20250109	4030	7.44	20250102	8440	-48.70	20240228	3660	18.31	20241210	1.16	N	004840	500	99 억	182792	N	N	4	N	N
20	20250122	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4375	70	2	1.63	152268630	34643	202.61	4310	4500	4300	5590	3015	4305	4395.37	0.92	2301	4451	4377	4331	4257	4211	4355	4235	100	1285	500	2750	5	1	19930000	872	5.67	0.23	12	0.17	771.00	19132.00	8440	20240228	-48.16	3660	20241210	19.54	4630	-5.51	20250109	4030	8.56	20250102	8440	-48.16	20240228	3660	19.54	20241210	1.16	N	004840	500	99 억	182792	N	N	4	N	N
21	20250122	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4465	160	2	3.72	99390365	22559	131.94	4310	4500	4300	5590	3015	4305	4405.80	0.92	1109	4451	4377	4331	4257	4211	4355	4235	100	1285	500	2750	5	1	19930000	890	5.79	0.23	12	0.11	771.00	19132.00	8440	20240228	-47.10	3660	20241210	21.99	4630	-3.56	20250109	4030	10.79	20250102	8440	-47.10	20240228	3660	21.99	20241210	1.16	N	004840	500	99 억	182792	N	N	4	N	N
22	20250122	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4315	10	2	0.23	18820175	4356	25.48	4310	4365	4300	5590	3015	4305	4320.52	0.92	-93	4451	4377	4331	4257	4211	4355	4235	100	1285	500	2750	5	1	19930000	860	5.60	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.16	N	004840	500	99 억	182792	N	N	4	N	N
23	20250122	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4325	20	2	0.46	17186915	3978	23.27	4310	4365	4300	5590	3015	4305	4320.49	0.92	-125	4451	4377	4331	4257	4211	4355	4235	100	1285	500	2750	5	1	19930000	862	5.61	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.76	3660	20241210	18.17	4630	-6.59	20250109	4030	7.32	20250102	8440	-48.76	20240228	3660	18.17	20241210	1.16	N	004840	500	99 억	182792	N	N	4	N	N
24	20250122	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4340	35	2	0.81	13582555	3144	18.39	4310	4365	4300	5590	3015	4305	4320.15	0.92	-324	4451	4377	4331	4257	4211	4355	4235	100	1285	500	2750	5	1	19930000	865	5.63	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.58	3660	20241210	18.58	4630	-6.26	20250109	4030	7.69	20250102	8440	-48.58	20240228	3660	18.58	20241210	1.16	N	004840	500	99 억	182792	N	N	4	N	N
25	20250122	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4365	60	2	1.39	1207020	280	1.64	4310	4365	4310	5590	3015	4305	4310.79	0.92	-40	4451	4377	4331	4257	4211	4355	4235	100	1285	500	2750	5	1	19930000	870	5.66	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.28	3660	20241210	19.26	4630	-5.72	20250109	4030	8.31	20250102	8440	-48.28	20240228	3660	19.26	20241210	1.16	N	004840	500	99 억	182792	N	N	4	N	N
26	20250121	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4295	-30	5	-0.69	65215810	15048	111.55	4345	4405	4285	5620	3030	4325	4333.85	0.92	-966	4428	4376	4318	4266	4208	4402	4292	100	1295	500	2760	5	1	19930000	856	5.57	0.22	12	0.08	771.00	19132.00	8440	20240228	-49.11	3660	20241210	17.35	4630	-7.24	20250109	4030	6.58	20250102	8440	-49.11	20240228	3660	17.35	20241210	1.17	N	004840	500	99 억	183592	N	N	4	N	N
27	20250121	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4325	0	3	0.00	61307080	14139	104.81	4345	4405	4285	5620	3030	4325	4336.03	0.92	-989	4428	4376	4318	4266	4208	4402	4292	100	1295	500	2760	5	1	19930000	862	5.61	0.23	12	0.07	771.00	19132.00	8440	20240228	-48.76	3660	20241210	18.17	4630	-6.59	20250109	4030	7.32	20250102	8440	-48.76	20240228	3660	18.17	20241210	1.17	N	004840	500	99 억	183592	N	N	9	N	N
28	20250121	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-10	5	-0.23	55530965	12804	94.91	4345	4405	4285	5620	3030	4325	4337.00	0.92	-839	4428	4376	4318	4266	4208	4402	4292	100	1295	500	2760	5	1	19930000	860	5.60	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.17	N	004840	500	99 억	183592	N	N	9	N	N
29	20250121	130201	57	100.00	KOSPI	화학	N	N	N	N	N	4345	20	2	0.46	54950080	12670	93.92	4345	4405	4285	5620	3030	4325	4337.02	0.92	-860	4428	4376	4318	4266	4208	4402	4292	100	1295	500	2760	5	1	19930000	866	5.64	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.52	3660	20241210	18.72	4630	-6.16	20250109	4030	7.82	20250102	8440	-48.52	20240228	3660	18.72	20241210	1.17	N	004840	500	99 억	183592	N	N	9	N	N
30	20250121	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4340	15	2	0.35	54945735	12669	93.91	4345	4405	4285	5620	3030	4325	4337.02	0.92	-860	4428	4376	4318	4266	4208	4402	4292	100	1295	500	2760	5	1	19930000	865	5.63	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.58	3660	20241210	18.58	4630	-6.26	20250109	4030	7.69	20250102	8440	-48.58	20240228	3660	18.58	20241210	1.17	N	004840	500	99 억	183592	N	N	9	N	N
31	20250121	110156	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-40	5	-0.92	49399280	11379	84.35	4345	4405	4285	5620	3030	4325	4341.27	0.92	-900	4428	4376	4318	4266	4208	4402	4292	100	1295	500	2760	5	1	19930000	854	5.56	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.23	3660	20241210	17.08	4630	-7.45	20250109	4030	6.33	20250102	8440	-49.23	20240228	3660	17.08	20241210	1.17	N	004840	500	99 억	183592	N	N	9	N	N
32	20250121	100154	57	100.00	KOSPI	화학	N	N	N	N	N	4345	20	2	0.46	32224875	7399	54.85	4345	4405	4335	5620	3030	4325	4355.30	0.92	-62	4428	4376	4318	4266	4208	4402	4292	100	1295	500	2760	5	1	19930000	866	5.64	0.23	12	0.04	771.00	19132.00	8440	20240228	-48.52	3660	20241210	18.72	4630	-6.16	20250109	4030	7.82	20250102	8440	-48.52	20240228	3660	18.72	20241210	1.17	N	004840	500	99 억	183592	N	N	9	N	N
33	20250121	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4405	80	2	1.85	1177750	271	2.01	4345	4405	4345	5620	3030	4325	4345.94	0.92	-30	4428	4376	4318	4266	4208	4402	4292	100	1295	500	2760	5	1	19930000	878	5.71	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.81	3660	20241210	20.36	4630	-4.86	20250109	4030	9.31	20250102	8440	-47.81	20240228	3660	20.36	20241210	1.17	N	004840	500	99 억	183592	N	N	9	N	N
34	20250120	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4325	10	2	0.23	57731230	13488	252.63	4315	4370	4260	5600	3025	4315	4280.19	0.89	6795	4421	4367	4321	4267	4221	4395	4295	100	1285	500	2760	5	1	19930000	862	5.61	0.23	12	0.07	771.00	19132.00	8440	20240228	-48.76	3660	20241210	18.17	4630	-6.59	20250109	4030	7.32	20250102	8440	-48.76	20240228	3660	18.17	20241210	1.17	N	004840	500	99 억	176797	N	N	9	N	N
35	20250120	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4340	25	2	0.58	57121175	13347	249.99	4315	4370	4260	5600	3025	4315	4279.70	0.89	6807	4421	4367	4321	4267	4221	4395	4295	100	1285	500	2760	5	1	19930000	865	5.63	0.23	12	0.07	771.00	19132.00	8440	20240228	-48.58	3660	20241210	18.58	4630	-6.26	20250109	4030	7.69	20250102	8440	-48.58	20240228	3660	18.58	20241210	1.17	N	004840	500	99 억	176797	N	N	4	N	N
36	20250120	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4315	0	3	0.00	54049685	12636	236.67	4315	4370	4260	5600	3025	4315	4277.44	0.89	6828	4421	4367	4321	4267	4221	4395	4295	100	1285	500	2760	5	1	19930000	860	5.60	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.17	N	004840	500	99 억	176797	N	N	4	N	N
37	20250120	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4315	0	3	0.00	53315785	12466	233.49	4315	4370	4260	5600	3025	4315	4276.90	0.89	6828	4421	4367	4321	4267	4221	4395	4295	100	1285	500	2760	5	1	19930000	860	5.60	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.17	N	004840	500	99 억	176797	N	N	4	N	N
38	20250120	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4315	0	3	0.00	52308940	12233	229.13	4315	4370	4260	5600	3025	4315	4276.05	0.89	6828	4421	4367	4321	4267	4221	4395	4295	100	1285	500	2760	5	1	19930000	860	5.60	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.17	N	004840	500	99 억	176797	N	N	4	N	N
39	20250120	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4325	10	2	0.23	50130490	11729	219.69	4315	4370	4260	5600	3025	4315	4274.06	0.89	6651	4421	4367	4321	4267	4221	4395	4295	100	1285	500	2760	5	1	19930000	862	5.61	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.76	3660	20241210	18.17	4630	-6.59	20250109	4030	7.32	20250102	8440	-48.76	20240228	3660	18.17	20241210	1.17	N	004840	500	99 억	176797	N	N	4	N	N
40	20250120	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4355	40	2	0.93	46758920	10956	205.21	4315	4355	4260	5600	3025	4315	4267.88	0.89	7287	4421	4367	4321	4267	4221	4395	4295	100	1285	500	2760	5	1	19930000	868	5.65	0.23	12	0.05	771.00	19132.00	8440	20240228	-48.40	3660	20241210	18.99	4630	-5.94	20250109	4030	8.06	20250102	8440	-48.40	20240228	3660	18.99	20241210	1.17	N	004840	500	99 억	176797	N	N	4	N	N
41	20250120	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-15	5	-0.35	322780	75	1.40	4315	4315	4300	5600	3025	4315	4303.73	0.89	-59	4421	4367	4321	4267	4221	4395	4295	100	1285	500	2760	5	1	19930000	857	5.58	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.05	3660	20241210	17.49	4630	-7.13	20250109	4030	6.70	20250102	8440	-49.05	20240228	3660	17.49	20241210	1.17	N	004840	500	99 억	176797	N	N	4	N	N
42	20250117	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-5	5	-0.12	23108665	5339	73.81	4280	4375	4275	5610	3025	4320	4328.76	0.89	385	4493	4406	4353	4266	4213	4380	4240	100	1290	500	2760	5	1	19930000	860	5.60	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.16	N	004840	500	99 억	176438	N	N	4	N	N
43	20250117	150200	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-5	5	-0.12	17891570	4128	57.07	4280	4375	4275	5610	3025	4320	4334.20	0.89	402	4493	4406	4353	4266	4213	4380	4240	100	1290	500	2760	5	1	19930000	860	5.60	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.16	N	004840	500	99 억	176438	N	N	8	N	N
44	20250117	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4310	-10	5	-0.23	14458890	3334	46.09	4280	4375	4275	5610	3025	4320	4336.80	0.89	-308	4493	4406	4353	4266	4213	4380	4240	100	1290	500	2760	5	1	19930000	859	5.59	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.93	3660	20241210	17.76	4630	-6.91	20250109	4030	6.95	20250102	8440	-48.93	20240228	3660	17.76	20241210	1.16	N	004840	500	99 억	176438	N	N	8	N	N
45	20250117	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4305	-15	5	-0.35	13441275	3098	42.83	4280	4375	4275	5610	3025	4320	4338.69	0.89	-337	4493	4406	4353	4266	4213	4380	4240	100	1290	500	2760	5	1	19930000	858	5.58	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.99	3660	20241210	17.62	4630	-7.02	20250109	4030	6.82	20250102	8440	-48.99	20240228	3660	17.62	20241210	1.16	N	004840	500	99 억	176438	N	N	8	N	N
46	20250117	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4330	10	2	0.23	12645565	2914	40.29	4280	4375	4275	5610	3025	4320	4339.59	0.89	-505	4493	4406	4353	4266	4213	4380	4240	100	1290	500	2760	5	1	19930000	863	5.62	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.70	3660	20241210	18.31	4630	-6.48	20250109	4030	7.44	20250102	8440	-48.70	20240228	3660	18.31	20241210	1.16	N	004840	500	99 억	176438	N	N	8	N	N
47	20250117	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4365	45	2	1.04	9092785	2090	28.90	4280	4375	4275	5610	3025	4320	4350.61	0.89	-513	4493	4406	4353	4266	4213	4380	4240	100	1290	500	2760	5	1	19930000	870	5.66	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.28	3660	20241210	19.26	4630	-5.72	20250109	4030	8.31	20250102	8440	-48.28	20240228	3660	19.26	20241210	1.16	N	004840	500	99 억	176438	N	N	8	N	N
48	20250117	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4360	40	2	0.93	1565700	363	5.02	4280	4370	4275	5610	3025	4320	4313.22	0.89	-28	4493	4406	4353	4266	4213	4380	4240	100	1290	500	2760	5	1	19930000	869	5.65	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.34	3660	20241210	19.13	4630	-5.83	20250109	4030	8.19	20250102	8440	-48.34	20240228	3660	19.13	20241210	1.16	N	004840	500	99 억	176438	N	N	8	N	N
49	20250117	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-35	5	-0.81	650725	152	2.10	4280	4285	4275	5610	3025	4320	4281.09	0.89	80	4493	4406	4353	4266	4213	4380	4240	100	1290	500	2760	5	1	19930000	854	5.56	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.23	3660	20241210	17.08	4630	-7.45	20250109	4030	6.33	20250102	8440	-49.23	20240228	3660	17.08	20241210	1.16	N	004840	500	99 억	176438	N	N	8	N	N
50	20250116	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-40	5	-0.92	31525225	7232	108.90	4360	4440	4300	5660	3055	4360	4359.13	0.89	-14	4500	4430	4355	4285	4210	4392	4247	100	1300	500	2790	5	1	19930000	861	5.60	0.23	12	0.04	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4630	-6.70	20250109	4030	7.20	20250102	8440	-48.82	20240228	3660	18.03	20241210	1.15	N	004840	500	99 억	176439	N	N	8	N	N
51	20250116	150154	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-40	5	-0.92	27983415	6414	96.58	4360	4440	4300	5660	3055	4360	4362.86	0.89	-235	4500	4430	4355	4285	4210	4392	4247	100	1300	500	2790	5	1	19930000	861	5.60	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4630	-6.70	20250109	4030	7.20	20250102	8440	-48.82	20240228	3660	18.03	20241210	1.15	N	004840	500	99 억	176439	N	N	1	N	N
52	20250116	140200	57	100.00	KOSPI	화학	N	N	N	N	N	4365	5	2	0.11	24685095	5649	85.06	4360	4440	4300	5660	3055	4360	4369.82	0.89	-235	4500	4430	4355	4285	4210	4392	4247	100	1300	500	2790	5	1	19930000	870	5.66	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.28	3660	20241210	19.26	4630	-5.72	20250109	4030	8.31	20250102	8440	-48.28	20240228	3660	19.26	20241210	1.15	N	004840	500	99 억	176439	N	N	1	N	N
53	20250116	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4370	10	2	0.23	18322740	4184	63.00	4360	4440	4360	5660	3055	4360	4379.24	0.89	-234	4500	4430	4355	4285	4210	4392	4247	100	1300	500	2790	5	1	19930000	871	5.67	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.22	3660	20241210	19.40	4630	-5.62	20250109	4030	8.44	20250102	8440	-48.22	20240228	3660	19.40	20241210	1.15	N	004840	500	99 억	176439	N	N	1	N	N
54	20250116	120200	57	100.00	KOSPI	화학	N	N	N	N	N	4385	25	2	0.57	13712835	3132	47.16	4360	4440	4360	5660	3055	4360	4378.30	0.89	-144	4500	4430	4355	4285	4210	4392	4247	100	1300	500	2790	5	1	19930000	874	5.69	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.05	3660	20241210	19.81	4630	-5.29	20250109	4030	8.81	20250102	8440	-48.05	20240228	3660	19.81	20241210	1.15	N	004840	500	99 억	176439	N	N	1	N	N
55	20250116	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4400	40	2	0.92	12700710	2901	43.68	4360	4440	4360	5660	3055	4360	4378.05	0.89	-94	4500	4430	4355	4285	4210	4392	4247	100	1300	500	2790	5	1	19930000	877	5.71	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4030	9.18	20250102	8440	-47.87	20240228	3660	20.22	20241210	1.15	N	004840	500	99 억	176439	N	N	1	N	N
56	20250116	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4390	30	2	0.69	12612710	2881	43.38	4360	4440	4360	5660	3055	4360	4377.89	0.89	-94	4500	4430	4355	4285	4210	4392	4247	100	1300	500	2790	5	1	19930000	875	5.69	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4030	8.93	20250102	8440	-47.99	20240228	3660	19.95	20241210	1.15	N	004840	500	99 억	176439	N	N	1	N	N
57	20250116	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4360	0	3	0.00	3797560	871	13.12	4360	4360	4360	5660	3055	4360	4360.00	0.89	-124	4500	4430	4355	4285	4210	4392	4247	100	1300	500	2790	5	1	19930000	869	5.65	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.34	3660	20241210	19.13	4630	-5.83	20250109	4030	8.19	20250102	8440	-48.34	20240228	3660	19.13	20241210	1.15	N	004840	500	99 억	176439	N	N	1	N	N
58	20250115	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4360	0	3	0.00	28639670	6640	138.65	4400	4425	4280	5660	3055	4360	4313.20	0.89	-1232	4456	4407	4341	4292	4226	4432	4317	100	1300	500	2790	5	1	19930000	869	5.65	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.34	3660	20241210	19.13	4630	-5.83	20250109	4030	8.19	20250102	8440	-48.34	20240228	3660	19.13	20241210	1.11	N	004840	500	99 억	177671	N	N	1	N	N
59	20250115	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-60	5	-1.38	27671810	6418	134.02	4400	4425	4280	5660	3055	4360	4311.59	0.89	-1160	4456	4407	4341	4292	4226	4432	4317	100	1300	500	2790	5	1	19930000	857	5.58	0.22	12	0.03	771.00	19132.00	8440	20240228	-49.05	3660	20241210	17.49	4630	-7.13	20250109	4030	6.70	20250102	8440	-49.05	20240228	3660	17.49	20241210	1.11	N	004840	500	99 억	177671	N	N	2	N	N
60	20250115	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4305	-55	5	-1.26	18493220	4280	89.37	4400	4425	4280	5660	3055	4360	4320.85	0.89	-1035	4456	4407	4341	4292	4226	4432	4317	100	1300	500	2790	5	1	19930000	858	5.58	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.99	3660	20241210	17.62	4630	-7.02	20250109	4030	6.82	20250102	8440	-48.99	20240228	3660	17.62	20241210	1.11	N	004840	500	99 억	177671	N	N	2	N	N
61	20250115	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4355	-5	5	-0.11	17644025	4083	85.26	4400	4425	4280	5660	3055	4360	4321.34	0.89	-1015	4456	4407	4341	4292	4226	4432	4317	100	1300	500	2790	5	1	19930000	868	5.65	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.40	3660	20241210	18.99	4630	-5.94	20250109	4030	8.06	20250102	8440	-48.40	20240228	3660	18.99	20241210	1.11	N	004840	500	99 억	177671	N	N	2	N	N
62	20250115	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-40	5	-0.92	16086035	3722	77.72	4400	4425	4280	5660	3055	4360	4321.88	0.89	-739	4456	4407	4341	4292	4226	4432	4317	100	1300	500	2790	5	1	19930000	861	5.60	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4630	-6.70	20250109	4030	7.20	20250102	8440	-48.82	20240228	3660	18.03	20241210	1.11	N	004840	500	99 억	177671	N	N	2	N	N
63	20250115	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-40	5	-0.92	7162745	1646	34.37	4400	4425	4320	5660	3055	4360	4351.61	0.89	-565	4456	4407	4341	4292	4226	4432	4317	100	1300	500	2790	5	1	19930000	861	5.60	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4630	-6.70	20250109	4030	7.20	20250102	8440	-48.82	20240228	3660	18.03	20241210	1.11	N	004840	500	99 억	177671	N	N	2	N	N
64	20250115	100200	57	100.00	KOSPI	화학	N	N	N	N	N	4325	-35	5	-0.80	4066440	930	19.42	4400	4425	4320	5660	3055	4360	4372.52	0.89	-577	4456	4407	4341	4292	4226	4432	4317	100	1300	500	2790	5	1	19930000	862	5.61	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.76	3660	20241210	18.17	4630	-6.59	20250109	4030	7.32	20250102	8440	-48.76	20240228	3660	18.17	20241210	1.11	N	004840	500	99 억	177671	N	N	2	N	N
65	20250115	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4425	65	2	1.49	884725	201	4.20	4400	4425	4400	5660	3055	4360	4401.62	0.89	-124	4456	4407	4341	4292	4226	4432	4317	100	1300	500	2790	5	1	19930000	882	5.74	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4030	9.80	20250102	8440	-47.57	20240228	3660	20.90	20241210	1.11	N	004840	500	99 억	177671	N	N	2	N	N
66	20250114	160159	57	100.00	KOSPI	화학	N	N	N	N	N	4360	45	2	1.04	20690425	4789	18.57	4275	4390	4275	5600	3025	4315	4320.41	0.89	43	4581	4447	4376	4242	4171	4412	4207	100	1285	500	2760	5	1	19930000	869	5.65	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.34	3660	20241210	19.13	4630	-5.83	20250109	4030	8.19	20250102	8440	-48.34	20240228	3660	19.13	20241210	1.12	N	004840	500	99 억	177628	N	N	2	N	N
67	20250114	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4330	15	2	0.35	19492815	4513	17.50	4275	4390	4275	5600	3025	4315	4319.26	0.89	11	4581	4447	4376	4242	4171	4412	4207	100	1285	500	2760	5	1	19930000	863	5.62	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.70	3660	20241210	18.31	4630	-6.48	20250109	4030	7.44	20250102	8440	-48.70	20240228	3660	18.31	20241210	1.12	N	004840	500	99 억	177628	N	N	14	N	N
68	20250114	140159	57	100.00	KOSPI	화학	N	N	N	N	N	4335	20	2	0.46	14403660	3340	12.95	4275	4390	4275	5600	3025	4315	4312.47	0.89	-232	4581	4447	4376	4242	4171	4412	4207	100	1285	500	2760	5	1	19930000	864	5.62	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.64	3660	20241210	18.44	4630	-6.37	20250109	4030	7.57	20250102	8440	-48.64	20240228	3660	18.44	20241210	1.12	N	004840	500	99 억	177628	N	N	14	N	N
69	20250114	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4335	20	2	0.46	13448490	3119	12.09	4275	4390	4275	5600	3025	4315	4311.80	0.89	-320	4581	4447	4376	4242	4171	4412	4207	100	1285	500	2760	5	1	19930000	864	5.62	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.64	3660	20241210	18.44	4630	-6.37	20250109	4030	7.57	20250102	8440	-48.64	20240228	3660	18.44	20241210	1.12	N	004840	500	99 억	177628	N	N	14	N	N
70	20250114	120159	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-25	5	-0.58	9772210	2265	8.78	4275	4390	4275	5600	3025	4315	4314.44	0.89	-354	4581	4447	4376	4242	4171	4412	4207	100	1285	500	2760	5	1	19930000	855	5.56	0.22	12	0.01	771.00	19132.00	8440	20240228	-49.17	3660	20241210	17.21	4630	-7.34	20250109	4030	6.45	20250102	8440	-49.17	20240228	3660	17.21	20241210	1.12	N	004840	500	99 억	177628	N	N	14	N	N
71	20250114	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4310	-5	5	-0.12	7235575	1674	6.49	4275	4390	4275	5600	3025	4315	4322.33	0.89	-365	4581	4447	4376	4242	4171	4412	4207	100	1285	500	2760	5	1	19930000	859	5.59	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.93	3660	20241210	17.76	4630	-6.91	20250109	4030	6.95	20250102	8440	-48.93	20240228	3660	17.76	20241210	1.12	N	004840	500	99 억	177628	N	N	14	N	N
72	20250114	100159	57	100.00	KOSPI	화학	N	N	N	N	N	4315	0	3	0.00	4098480	948	3.68	4275	4390	4275	5600	3025	4315	4323.29	0.89	-107	4581	4447	4376	4242	4171	4412	4207	100	1285	500	2760	5	1	19930000	860	5.60	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.12	N	004840	500	99 억	177628	N	N	14	N	N
73	20250114	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4275	-40	5	-0.93	226575	53	0.21	4275	4275	4275	5600	3025	4315	4275.00	0.89	-7	4581	4447	4376	4242	4171	4412	4207	100	1285	500	2760	5	1	19930000	852	5.54	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.35	3660	20241210	16.80	4630	-7.67	20250109	4030	6.08	20250102	8440	-49.35	20240228	3660	16.80	20241210	1.12	N	004840	500	99 억	177628	N	N	14	N	N
74	20250113	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-165	5	-3.68	112655520	25790	238.22	4480	4510	4305	5820	3140	4480	4368.19	0.90	-1180	4573	4526	4443	4396	4313	4550	4420	100	1340	500	2860	5	1	19930000	860	5.60	0.23	12	0.13	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4030	7.07	20250102	8440	-48.87	20240228	3660	17.90	20241210	1.13	N	004840	500	99 억	178809	N	N	14	N	N
75	20250113	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4310	-170	5	-3.79	102194575	23365	215.82	4480	4510	4305	5820	3140	4480	4373.83	0.90	-1139	4573	4526	4443	4396	4313	4550	4420	100	1340	500	2860	5	1	19930000	859	5.59	0.23	12	0.12	771.00	19132.00	8440	20240228	-48.93	3660	20241210	17.76	4630	-6.91	20250109	4030	6.95	20250102	8440	-48.93	20240228	3660	17.76	20241210	1.13	N	004840	500	99 억	178809	N	N	17	N	N
76	20250113	140157	57	100.00	KOSPI	화학	N	N	N	N	N	4335	-145	5	-3.24	84778545	19329	178.54	4480	4510	4315	5820	3140	4480	4386.08	0.90	250	4573	4526	4443	4396	4313	4550	4420	100	1340	500	2860	5	1	19930000	864	5.62	0.23	12	0.10	771.00	19132.00	8440	20240228	-48.64	3660	20241210	18.44	4630	-6.37	20250109	4030	7.57	20250102	8440	-48.64	20240228	3660	18.44	20241210	1.13	N	004840	500	99 억	178809	N	N	17	N	N
77	20250113	130156	57	100.00	KOSPI	화학	N	N	N	N	N	4345	-135	5	-3.01	73160270	16648	153.78	4480	4510	4340	5820	3140	4480	4394.54	0.90	494	4573	4526	4443	4396	4313	4550	4420	100	1340	500	2860	5	1	19930000	866	5.64	0.23	12	0.08	771.00	19132.00	8440	20240228	-48.52	3660	20241210	18.72	4630	-6.16	20250109	4030	7.82	20250102	8440	-48.52	20240228	3660	18.72	20241210	1.13	N	004840	500	99 억	178809	N	N	17	N	N
78	20250113	120157	57	100.00	KOSPI	화학	N	N	N	N	N	4370	-110	5	-2.46	66397335	15099	139.47	4480	4510	4340	5820	3140	4480	4397.47	0.90	2032	4573	4526	4443	4396	4313	4550	4420	100	1340	500	2860	5	1	19930000	871	5.67	0.23	12	0.08	771.00	19132.00	8440	20240228	-48.22	3660	20241210	19.40	4630	-5.62	20250109	4030	8.44	20250102	8440	-48.22	20240228	3660	19.40	20241210	1.13	N	004840	500	99 억	178809	N	N	17	N	N
79	20250113	110157	57	100.00	KOSPI	화학	N	N	N	N	N	4350	-130	5	-2.90	59838180	13594	125.57	4480	4510	4340	5820	3140	4480	4401.81	0.90	3086	4573	4526	4443	4396	4313	4550	4420	100	1340	500	2860	5	1	19930000	867	5.64	0.23	12	0.07	771.00	19132.00	8440	20240228	-48.46	3660	20241210	18.85	4630	-6.05	20250109	4030	7.94	20250102	8440	-48.46	20240228	3660	18.85	20241210	1.13	N	004840	500	99 억	178809	N	N	17	N	N
80	20250113	100157	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-80	5	-1.79	26198340	5898	54.48	4480	4510	4400	5820	3140	4480	4441.90	0.90	1208	4573	4526	4443	4396	4313	4550	4420	100	1340	500	2860	5	1	19930000	877	5.71	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4030	9.18	20250102	8440	-47.87	20240228	3660	20.22	20241210	1.13	N	004840	500	99 억	178809	N	N	17	N	N
81	20250113	090158	57	100.00	KOSPI	화학	N	N	N	N	N	4485	5	2	0.11	3295320	734	6.78	4480	4490	4480	5820	3140	4480	4489.54	0.90	52	4573	4526	4443	4396	4313	4550	4420	100	1340	500	2860	5	1	19930000	894	5.82	0.23	12	0.00	771.00	19132.00	8440	20240228	-46.86	3660	20241210	22.54	4630	-3.13	20250109	4030	11.29	20250102	8440	-46.86	20240228	3660	22.54	20241210	1.13	N	004840	500	99 억	178809	N	N	17	N	N
82	20250110	160156	57	100.00	KOSPI	화학	N	N	N	N	N	4480	70	2	1.59	44845030	10127	10.13	4425	4490	4360	5730	3090	4410	4428.26	0.90	-1296	4736	4572	4466	4302	4196	4520	4250	100	1320	500	2820	5	1	19930000	893	5.81	0.23	12	0.05	771.00	19132.00	8440	20240228	-46.92	3660	20241210	22.40	4630	-3.24	20250109	4030	11.17	20250102	8440	-46.92	20240228	3660	22.40	20241210	1.11	N	004840	500	99 억	180118	N	N	17	N	N
83	20250110	150156	57	100.00	KOSPI	화학	N	N	N	N	N	4455	45	2	1.02	35617880	8065	8.07	4425	4490	4360	5730	3090	4410	4416.35	0.90	-860	4736	4572	4466	4302	4196	4520	4250	100	1320	500	2820	5	1	19930000	888	5.78	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.22	3660	20241210	21.72	4630	-3.78	20250109	4030	10.55	20250102	8440	-47.22	20240228	3660	21.72	20241210	1.11	N	004840	500	99 억	180118	N	N	0	N	N
84	20250110	140156	57	100.00	KOSPI	화학	N	N	N	N	N	4470	60	2	1.36	30137270	6838	6.84	4425	4470	4360	5730	3090	4410	4407.32	0.90	56	4736	4572	4466	4302	4196	4520	4250	100	1320	500	2820	5	1	19930000	891	5.80	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.04	3660	20241210	22.13	4630	-3.46	20250109	4030	10.92	20250102	8440	-47.04	20240228	3660	22.13	20241210	1.11	N	004840	500	99 억	180118	N	N	0	N	N
85	20250110	130156	57	100.00	KOSPI	화학	N	N	N	N	N	4390	-20	5	-0.45	18984405	4322	4.32	4425	4450	4360	5730	3090	4410	4392.50	0.90	500	4736	4572	4466	4302	4196	4520	4250	100	1320	500	2820	5	1	19930000	875	5.69	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4030	8.93	20250102	8440	-47.99	20240228	3660	19.95	20241210	1.11	N	004840	500	99 억	180118	N	N	0	N	N
86	20250110	120156	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-35	5	-0.79	13844605	3146	3.15	4425	4450	4360	5730	3090	4410	4400.70	0.90	521	4736	4572	4466	4302	4196	4520	4250	100	1320	500	2820	5	1	19930000	872	5.67	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.16	3660	20241210	19.54	4630	-5.51	20250109	4030	8.56	20250102	8440	-48.16	20240228	3660	19.54	20241210	1.11	N	004840	500	99 억	180118	N	N	0	N	N
87	20250110	110156	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-15	5	-0.34	13112805	2979	2.98	4425	4450	4360	5730	3090	4410	4401.75	0.90	523	4736	4572	4466	4302	4196	4520	4250	100	1320	500	2820	5	1	19930000	876	5.70	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.93	3660	20241210	20.08	4630	-5.08	20250109	4030	9.06	20250102	8440	-47.93	20240228	3660	20.08	20241210	1.11	N	004840	500	99 억	180118	N	N	0	N	N
88	20250110	100157	57	100.00	KOSPI	화학	N	N	N	N	N	4425	15	2	0.34	10132195	2301	2.30	4425	4450	4360	5730	3090	4410	4403.39	0.90	373	4736	4572	4466	4302	4196	4520	4250	100	1320	500	2820	5	1	19930000	882	5.74	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4030	9.80	20250102	8440	-47.57	20240228	3660	20.90	20241210	1.11	N	004840	500	99 억	180118	N	N	0	N	N
89	20250110	090157	57	100.00	KOSPI	화학	N	N	N	N	N	4425	15	2	0.34	17700	4	0.00	4425	4425	4425	5730	3090	4410	4425.00	0.90	0	4736	4572	4466	4302	4196	4520	4250	100	1320	500	2820	5	1	19930000	882	5.74	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4030	9.80	20250102	8440	-47.57	20240228	3660	20.90	20241210	1.11	N	004840	500	99 억	180118	N	N	0	N	N
90	20250109	160155	57	100.00	KOSPI	화학	N	N	N	N	N	4410	120	2	2.80	439998080	99962	927.03	4630	4630	4360	5570	3005	4290	4469.26	0.94	-7044	4476	4382	4311	4217	4146	4430	4265	100	1280	500	2740	5	1	19930000	879	5.72	0.23	12	0.50	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4030	9.43	20250102	8440	-47.75	20240228	3660	20.49	20241210	1.11	N	004840	500	99 억	187105	N	N	12	N	N
91	20250109	150156	57	100.00	KOSPI	화학	N	N	N	N	N	4420	130	2	3.03	434879420	98806	916.31	4630	4630	4360	5570	3005	4290	4470.04	0.94	-7009	4476	4382	4311	4217	4146	4430	4265	100	1280	500	2740	5	1	19930000	881	5.73	0.23	12	0.50	771.00	19132.00	8440	20240228	-47.63	3660	20241210	20.77	4630	-4.54	20250109	4030	9.68	20250102	8440	-47.63	20240228	3660	20.77	20241210	1.11	N	004840	500	99 억	187105	N	N	12	N	N
92	20250109	140156	57	100.00	KOSPI	화학	N	N	N	N	N	4420	130	2	3.03	419914425	95433	885.03	4630	4630	4360	5570	3005	4290	4471.99	0.94	-7583	4476	4382	4311	4217	4146	4430	4265	100	1280	500	2740	5	1	19930000	881	5.73	0.23	12	0.48	771.00	19132.00	8440	20240228	-47.63	3660	20241210	20.77	4630	-4.54	20250109	4030	9.68	20250102	8440	-47.63	20240228	3660	20.77	20241210	1.11	N	004840	500	99 억	187105	N	N	12	N	N
93	20250109	130156	57	100.00	KOSPI	화학	N	N	N	N	N	4460	170	2	3.96	408499035	92860	861.17	4630	4630	4360	5570	3005	4290	4473.64	0.94	-6948	4476	4382	4311	4217	4146	4430	4265	100	1280	500	2740	5	1	19930000	889	5.78	0.23	12	0.47	771.00	19132.00	8440	20240228	-47.16	3660	20241210	21.86	4630	-3.67	20250109	4030	10.67	20250102	8440	-47.16	20240228	3660	21.86	20241210	1.11	N	004840	500	99 억	187105	N	N	12	N	N
94	20250109	120156	57	100.00	KOSPI	화학	N	N	N	N	N	4430	140	2	3.26	384302745	87439	810.90	4630	4630	4360	5570	3005	4290	4474.75	0.94	-6606	4476	4382	4311	4217	4146	4430	4265	100	1280	500	2740	5	1	19930000	883	5.75	0.23	12	0.44	771.00	19132.00	8440	20240228	-47.51	3660	20241210	21.04	4630	-4.32	20250109	4030	9.93	20250102	8440	-47.51	20240228	3660	21.04	20241210	1.11	N	004840	500	99 억	187105	N	N	12	N	N
95	20250109	110156	57	100.00	KOSPI	화학	N	N	N	N	N	4460	170	2	3.96	372796080	84840	786.79	4630	4630	4360	5570	3005	4290	4477.37	0.94	-6613	4476	4382	4311	4217	4146	4430	4265	100	1280	500	2740	5	1	19930000	889	5.78	0.23	12	0.43	771.00	19132.00	8440	20240228	-47.16	3660	20241210	21.86	4630	-3.67	20250109	4030	10.67	20250102	8440	-47.16	20240228	3660	21.86	20241210	1.11	N	004840	500	99 억	187105	N	N	12	N	N
96	20250109	100155	57	100.00	KOSPI	화학	N	N	N	N	N	4455	165	2	3.85	344179595	78437	727.41	4630	4630	4360	5570	3005	4290	4478.65	0.94	-5917	4476	4382	4311	4217	4146	4430	4265	100	1280	500	2740	5	1	19930000	888	5.78	0.23	12	0.39	771.00	19132.00	8440	20240228	-47.22	3660	20241210	21.72	4630	-3.78	20250109	4030	10.55	20250102	8440	-47.22	20240228	3660	21.72	20241210	1.11	N	004840	500	99 억	187105	N	N	12	N	N
97	20250109	090156	57	100.00	KOSPI	화학	N	N	N	N	N	4485	195	2	4.55	230979455	52876	490.36	4630	4630	4410	5570	3005	4290	4562.89	0.94	-2029	4476	4382	4311	4217	4146	4430	4265	100	1280	500	2740	5	1	19930000	894	5.82	0.23	12	0.27	771.00	19132.00	8440	20240228	-46.86	3660	20241210	22.54	4630	-3.13	20250109	4030	11.29	20250102	8440	-46.86	20240228	3660	22.54	20241210	1.11	N	004840	500	99 억	187105	N	N	12	N	N
98	20250108	160154	57	100.00	KOSPI	화학	N	N	N	N	N	4290	5	2	0.12	46329020	10783	11.77	4285	4405	4240	5570	3000	4285	4296.49	0.94	-448	4711	4497	4386	4172	4061	4442	4117	100	1285	500	2740	5	1	19930000	855	5.56	0.22	12	0.05	771.00	19132.00	8440	20240228	-49.17	3660	20241210	17.21	4600	-6.74	20250107	4030	6.45	20250102	8440	-49.17	20240228	3660	17.21	20241210	1.15	N	004840	500	99 억	187553	N	N	12	N	N
99	20250108	150155	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-30	5	-0.70	40423960	9398	10.26	4285	4405	4240	5570	3000	4285	4301.34	0.94	-361	4711	4497	4386	4172	4061	4442	4117	100	1285	500	2740	5	1	19930000	848	5.52	0.22	12	0.05	771.00	19132.00	8440	20240228	-49.59	3660	20241210	16.26	4600	-7.50	20250107	4030	5.58	20250102	8440	-49.59	20240228	3660	16.26	20241210	1.15	N	004840	500	99 억	187553	N	N	5	N	N
100	20250108	140156	57	100.00	KOSPI	화학	N	N	N	N	N	4265	-20	5	-0.47	38330280	8907	9.72	4285	4405	4240	5570	3000	4285	4303.39	0.94	-406	4711	4497	4386	4172	4061	4442	4117	100	1285	500	2740	5	1	19930000	850	5.53	0.22	12	0.04	771.00	19132.00	8440	20240228	-49.47	3660	20241210	16.53	4600	-7.28	20250107	4030	5.83	20250102	8440	-49.47	20240228	3660	16.53	20241210	1.15	N	004840	500	99 억	187553	N	N	5	N	N
101	20250108	130157	57	100.00	KOSPI	화학	N	N	N	N	N	4290	5	2	0.12	32531610	7546	8.24	4285	4405	4240	5570	3000	4285	4311.11	0.94	233	4711	4497	4386	4172	4061	4442	4117	100	1285	500	2740	5	1	19930000	855	5.56	0.22	12	0.04	771.00	19132.00	8440	20240228	-49.17	3660	20241210	17.21	4600	-6.74	20250107	4030	6.45	20250102	8440	-49.17	20240228	3660	17.21	20241210	1.15	N	004840	500	99 억	187553	N	N	5	N	N
102	20250108	120155	57	100.00	KOSPI	화학	N	N	N	N	N	4295	10	2	0.23	28422680	6586	7.19	4285	4405	4240	5570	3000	4285	4315.62	0.94	261	4711	4497	4386	4172	4061	4442	4117	100	1285	500	2740	5	1	19930000	856	5.57	0.22	12	0.03	771.00	19132.00	8440	20240228	-49.11	3660	20241210	17.35	4600	-6.63	20250107	4030	6.58	20250102	8440	-49.11	20240228	3660	17.35	20241210	1.15	N	004840	500	99 억	187553	N	N	5	N	N
103	20250108	110155	57	100.00	KOSPI	화학	N	N	N	N	N	4310	25	2	0.58	26919740	6235	6.81	4285	4405	4240	5570	3000	4285	4317.52	0.94	495	4711	4497	4386	4172	4061	4442	4117	100	1285	500	2740	5	1	19930000	859	5.59	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.93	3660	20241210	17.76	4600	-6.30	20250107	4030	6.95	20250102	8440	-48.93	20240228	3660	17.76	20241210	1.15	N	004840	500	99 억	187553	N	N	5	N	N
104	20250108	100155	57	100.00	KOSPI	화학	N	N	N	N	N	4285	0	3	0.00	22486400	5200	5.68	4285	4405	4240	5570	3000	4285	4324.31	0.94	988	4711	4497	4386	4172	4061	4442	4117	100	1285	500	2740	5	1	19930000	854	5.56	0.22	12	0.03	771.00	19132.00	8440	20240228	-49.23	3660	20241210	17.08	4600	-6.85	20250107	4030	6.33	20250102	8440	-49.23	20240228	3660	17.08	20241210	1.15	N	004840	500	99 억	187553	N	N	5	N	N
105	20250108	090158	57	100.00	KOSPI	화학	N	N	N	N	N	4240	-45	5	-1.05	1764350	415	0.45	4285	4285	4240	5570	3000	4285	4251.45	0.94	-6	4711	4497	4386	4172	4061	4442	4117	100	1285	500	2740	5	1	19930000	845	5.50	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.76	3660	20241210	15.85	4600	-7.83	20250107	4030	5.21	20250102	8440	-49.76	20240228	3660	15.85	20241210	1.15	N	004840	500	99 억	187553	N	N	5	N	N
106	20250107	160155	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-50	5	-1.15	400908665	91001	110.49	4495	4600	4275	5630	3035	4335	4426.02	0.95	-2367	4711	4522	4341	4152	3971	4617	4247	100	1295	500	2770	5	1	19930000	854	5.56	0.22	12	0.46	771.00	19132.00	8440	20240228	-49.23	3660	20241210	17.08	4600	-6.85	20250107	4030	6.33	20250102	8440	-49.23	20240228	3660	17.08	20241210	1.15	N	004840	500	99 억	189906	N	N	5	N	N
107	20250107	150155	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-45	5	-1.04	393456900	89267	108.39	4495	4600	4275	5630	3035	4335	4429.25	0.95	-1385	4711	4522	4341	4152	3971	4617	4247	100	1295	500	2770	5	1	19930000	855	5.56	0.22	12	0.45	771.00	19132.00	8440	20240228	-49.17	3660	20241210	17.21	4600	-6.74	20250107	4030	6.45	20250102	8440	-49.17	20240228	3660	17.21	20241210	1.15	N	004840	500	99 억	189906	N	N	0	N	N
108	20250107	140154	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-15	5	-0.35	371294850	84115	102.13	4495	4600	4305	5630	3035	4335	4439.58	0.95	-1568	4711	4522	4341	4152	3971	4617	4247	100	1295	500	2770	5	1	19930000	861	5.60	0.23	12	0.42	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4600	-6.09	20250107	4030	7.20	20250102	8440	-48.82	20240228	3660	18.03	20241210	1.15	N	004840	500	99 억	189906	N	N	0	N	N
109	20250107	130154	57	100.00	KOSPI	화학	N	N	N	N	N	4350	15	2	0.35	351311025	79505	96.54	4495	4600	4340	5630	3035	4335	4447.76	0.95	734	4711	4522	4341	4152	3971	4617	4247	100	1295	500	2770	5	1	19930000	867	5.64	0.23	12	0.40	771.00	19132.00	8440	20240228	-48.46	3660	20241210	18.85	4600	-5.43	20250107	4030	7.94	20250102	8440	-48.46	20240228	3660	18.85	20241210	1.15	N	004840	500	99 억	189906	N	N	0	N	N
110	20250107	120155	57	100.00	KOSPI	화학	N	N	N	N	N	4345	10	2	0.23	323898575	73195	88.87	4495	4600	4340	5630	3035	4335	4460.14	0.95	495	4711	4522	4341	4152	3971	4617	4247	100	1295	500	2770	5	1	19930000	866	5.64	0.23	12	0.37	771.00	19132.00	8440	20240228	-48.52	3660	20241210	18.72	4600	-5.54	20250107	4030	7.82	20250102	8440	-48.52	20240228	3660	18.72	20241210	1.15	N	004840	500	99 억	189906	N	N	0	N	N
111	20250107	110154	57	100.00	KOSPI	화학	N	N	N	N	N	4375	40	2	0.92	310635505	70148	85.17	4495	4600	4340	5630	3035	4335	4466.72	0.95	402	4711	4522	4341	4152	3971	4617	4247	100	1295	500	2770	5	1	19930000	872	5.67	0.23	12	0.35	771.00	19132.00	8440	20240228	-48.16	3660	20241210	19.54	4600	-4.89	20250107	4030	8.56	20250102	8440	-48.16	20240228	3660	19.54	20241210	1.15	N	004840	500	99 억	189906	N	N	0	N	N
112	20250107	100156	57	100.00	KOSPI	화학	N	N	N	N	N	4390	55	2	1.27	297411605	67136	81.52	4495	4600	4340	5630	3035	4335	4471.65	0.95	2819	4711	4522	4341	4152	3971	4617	4247	100	1295	500	2770	5	1	19930000	875	5.69	0.23	12	0.34	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4600	-4.57	20250107	4030	8.93	20250102	8440	-47.99	20240228	3660	19.95	20241210	1.15	N	004840	500	99 억	189906	N	N	0	N	N
113	20250107	090155	57	100.00	KOSPI	화학	N	N	N	N	N	4465	130	2	3.00	110375365	25273	30.69	4495	4550	4460	5630	3035	4335	4505.05	0.95	-1557	4711	4522	4341	4152	3971	4617	4247	100	1295	500	2770	5	1	19930000	890	5.79	0.23	12	0.13	771.00	19132.00	8440	20240228	-47.10	3660	20241210	21.99	4550	-1.87	20250107	4030	10.79	20250102	8440	-47.10	20240228	3660	21.99	20241210	1.15	N	004840	500	99 억	189906	N	N	0	N	N
114	20250106	160153	57	100.00	KOSPI	화학	N	N	N	N	N	4335	180	2	4.33	360254650	81751	1114.38	4160	4530	4160	5400	2910	4155	4406.73	0.90	10416	4265	4210	4140	4085	4015	4237	4112	100	1245	500	2650	5	1	19930000	864	5.62	0.23	12	0.41	771.00	19132.00	8440	20240228	-48.64	3660	20241210	18.44	4530	-4.30	20250106	4030	7.57	20250102	8440	-48.64	20240228	3660	18.44	20241210	1.16	N	004840	500	99 억	179754	N	N	0	N	N
115	20250106	150153	57	100.00	KOSPI	화학	N	N	N	N	N	4400	245	2	5.90	336497815	76303	1040.12	4160	4530	4160	5400	2910	4155	4410.02	0.90	10576	4265	4210	4140	4085	4015	4237	4112	100	1245	500	2650	5	1	19930000	877	5.71	0.23	12	0.38	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4530	-2.87	20250106	4030	9.18	20250102	8440	-47.87	20240228	3660	20.22	20241210	1.16	N	004840	500	99 억	179754	N	N	0	N	N
116	20250106	140153	57	100.00	KOSPI	화학	N	N	N	N	N	4410	255	2	6.14	329301710	74668	1017.83	4160	4530	4160	5400	2910	4155	4410.21	0.90	10465	4265	4210	4140	4085	4015	4237	4112	100	1245	500	2650	5	1	19930000	879	5.72	0.23	12	0.37	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4530	-2.65	20250106	4030	9.43	20250102	8440	-47.75	20240228	3660	20.49	20241210	1.16	N	004840	500	99 억	179754	N	N	0	N	N
117	20250106	130153	57	100.00	KOSPI	화학	N	N	N	N	N	4395	240	2	5.78	323246225	73290	999.05	4160	4530	4160	5400	2910	4155	4410.51	0.90	10474	4265	4210	4140	4085	4015	4237	4112	100	1245	500	2650	5	1	19930000	876	5.70	0.23	12	0.37	771.00	19132.00	8440	20240228	-47.93	3660	20241210	20.08	4530	-2.98	20250106	4030	9.06	20250102	8440	-47.93	20240228	3660	20.08	20241210	1.16	N	004840	500	99 억	179754	N	N	0	N	N
118	20250106	120153	57	100.00	KOSPI	화학	N	N	N	N	N	4390	235	2	5.66	318191075	72138	983.34	4160	4530	4160	5400	2910	4155	4410.87	0.90	10380	4265	4210	4140	4085	4015	4237	4112	100	1245	500	2650	5	1	19930000	875	5.69	0.23	12	0.36	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4530	-3.09	20250106	4030	8.93	20250102	8440	-47.99	20240228	3660	19.95	20241210	1.16	N	004840	500	99 억	179754	N	N	0	N	N
119	20250106	110153	57	100.00	KOSPI	화학	N	N	N	N	N	4415	260	2	6.26	305580830	69272	944.27	4160	4530	4160	5400	2910	4155	4411.32	0.90	9988	4265	4210	4140	4085	4015	4237	4112	100	1245	500	2650	5	1	19930000	880	5.73	0.23	12	0.35	771.00	19132.00	8440	20240228	-47.69	3660	20241210	20.63	4530	-2.54	20250106	4030	9.55	20250102	8440	-47.69	20240228	3660	20.63	20241210	1.16	N	004840	500	99 억	179754	N	N	0	N	N
120	20250106	100152	57	100.00	KOSPI	화학	N	N	N	N	N	4450	295	2	7.10	164984140	37712	514.07	4160	4500	4160	5400	2910	4155	4374.84	0.90	4178	4265	4210	4140	4085	4015	4237	4112	100	1245	500	2650	5	1	19930000	887	5.77	0.23	12	0.19	771.00	19132.00	8440	20240228	-47.27	3660	20241210	21.58	4500	-1.11	20250106	4030	10.42	20250102	8440	-47.27	20240228	3660	21.58	20241210	1.16	N	004840	500	99 억	179754	N	N	0	N	N
121	20250106	090151	57	100.00	KOSPI	화학	N	N	N	N	N	4380	225	2	5.42	55279490	12644	172.36	4160	4500	4160	5400	2910	4155	4371.99	0.90	4231	4265	4210	4140	4085	4015	4237	4112	100	1245	500	2650	5	1	19930000	873	5.68	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.10	3660	20241210	19.67	4500	-2.67	20250106	4030	8.68	20250102	8440	-48.10	20240228	3660	19.67	20241210	1.16	N	004840	500	99 억	179754	N	N	0	N	N
122	20250103	160153	57	100.00	KOSPI	화학	N	N	N	N	N	4155	60	2	1.47	30477215	7336	97.57	4070	4195	4070	5320	2870	4095	4154.47	0.89	1537	4265	4180	4105	4020	3945	4142	3982	100	1225	500	2620	5	1	19930000	828	5.39	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.77	3660	20241210	13.52	4195	-0.95	20250103	4030	3.10	20250102	8440	-50.77	20240228	3660	13.52	20241210	1.17	N	004840	500	99 억	178217	N	N	0	N	N
123	20250103	150153	57	100.00	KOSPI	화학	N	N	N	N	N	4185	90	2	2.20	29460095	7092	94.32	4070	4195	4070	5320	2870	4095	4153.99	0.89	1548	4265	4180	4105	4020	3945	4142	3982	100	1225	500	2620	5	1	19930000	834	5.43	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.41	3660	20241210	14.34	4195	-0.24	20250103	4030	3.85	20250102	8440	-50.41	20240228	3660	14.34	20241210	1.17	N	004840	500	99 억	178217	N	N	0	N	N
124	20250103	140152	57	100.00	KOSPI	화학	N	N	N	N	N	4170	75	2	1.83	22273630	5368	71.39	4070	4195	4070	5320	2870	4095	4149.33	0.89	312	4265	4180	4105	4020	3945	4142	3982	100	1225	500	2620	5	1	19930000	831	5.41	0.22	12	0.03	771.00	19132.00	8440	20240228	-50.59	3660	20241210	13.93	4195	-0.60	20250103	4030	3.47	20250102	8440	-50.59	20240228	3660	13.93	20241210	1.17	N	004840	500	99 억	178217	N	N	0	N	N
125	20250103	130152	57	100.00	KOSPI	화학	N	N	N	N	N	4165	70	2	1.71	21923915	5284	70.28	4070	4195	4070	5320	2870	4095	4149.11	0.89	350	4265	4180	4105	4020	3945	4142	3982	100	1225	500	2620	5	1	19930000	830	5.40	0.22	12	0.03	771.00	19132.00	8440	20240228	-50.65	3660	20241210	13.80	4195	-0.72	20250103	4030	3.35	20250102	8440	-50.65	20240228	3660	13.80	20241210	1.17	N	004840	500	99 억	178217	N	N	0	N	N
126	20250103	120152	57	100.00	KOSPI	화학	N	N	N	N	N	4150	55	2	1.34	21865655	5270	70.09	4070	4195	4070	5320	2870	4095	4149.08	0.89	342	4265	4180	4105	4020	3945	4142	3982	100	1225	500	2620	5	1	19930000	827	5.38	0.22	12	0.03	771.00	19132.00	8440	20240228	-50.83	3660	20241210	13.39	4195	-1.07	20250103	4030	2.98	20250102	8440	-50.83	20240228	3660	13.39	20241210	1.17	N	004840	500	99 억	178217	N	N	0	N	N
127	20250103	110153	57	100.00	KOSPI	화학	N	N	N	N	N	4160	65	2	1.59	15967110	3856	51.28	4070	4195	4070	5320	2870	4095	4140.85	0.89	539	4265	4180	4105	4020	3945	4142	3982	100	1225	500	2620	5	1	19930000	829	5.40	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.71	3660	20241210	13.66	4195	-0.83	20250103	4030	3.23	20250102	8440	-50.71	20240228	3660	13.66	20241210	1.17	N	004840	500	99 억	178217	N	N	0	N	N
128	20250103	100152	57	100.00	KOSPI	화학	N	N	N	N	N	4170	75	2	1.83	12207650	2950	39.23	4070	4195	4070	5320	2870	4095	4138.19	0.89	591	4265	4180	4105	4020	3945	4142	3982	100	1225	500	2620	5	1	19930000	831	5.41	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.59	3660	20241210	13.93	4195	-0.60	20250103	4030	3.47	20250102	8440	-50.59	20240228	3660	13.93	20241210	1.17	N	004840	500	99 억	178217	N	N	0	N	N
129	20250103	090152	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-25	5	-0.61	24420	6	0.08	4070	4070	4070	5320	2870	4095	4070.00	0.89	0	4265	4180	4105	4020	3945	4142	3982	100	1225	500	2620	5	1	19930000	811	5.28	0.21	12	0.00	771.00	19132.00	8440	20240228	-51.78	3660	20241210	11.20	4190	-2.86	20250102	4030	0.99	20250102	8440	-51.78	20240228	3660	11.20	20241210	1.17	N	004840	500	99 억	178217	N	N	0	N	N
130	20250102	160152	57	100.00	KOSPI	화학	N	N	N	N	N	4095	30	2	0.74	30726710	7519	104.36	4100	4190	4030	5280	2850	4065	4086.54	0.90	-1486	4131	4097	4046	4012	3961	4072	3987	100	1215	500	2600	5	1	19930000	816	5.31	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.48	3660	20241210	11.89	4190	-2.27	20250102	4030	1.61	20250102	8440	-51.48	20240228	3660	11.89	20241210	1.17	N	004840	500	99 억	179716	N	N	0	N	N
131	20250102	150152	57	100.00	KOSPI	화학	N	N	N	N	N	4080	15	2	0.37	12937835	3174	44.05	4100	4190	4030	5280	2850	4065	4076.19	0.90	-1728	4131	4097	4046	4012	3961	4072	3987	100	1215	500	2600	5	1	19930000	813	5.29	0.21	12	0.02	771.00	19132.00	8440	20240228	-51.66	3660	20241210	11.48	4190	-2.63	20250102	4030	1.24	20250102	8440	-51.66	20240228	3660	11.48	20241210	1.17	N	004840	500	99 억	179716	N	N	0	N	N
132	20250102	140150	57	100.00	KOSPI	화학	N	N	N	N	N	4075	10	2	0.25	12461545	3057	42.43	4100	4190	4030	5280	2850	4065	4076.40	0.90	-1760	4131	4097	4046	4012	3961	4072	3987	100	1215	500	2600	5	1	19930000	812	5.29	0.21	12	0.02	771.00	19132.00	8440	20240228	-51.72	3660	20241210	11.34	4190	-2.74	20250102	4030	1.12	20250102	8440	-51.72	20240228	3660	11.34	20241210	1.17	N	004840	500	99 억	179716	N	N	0	N	N
133	20250102	130152	57	100.00	KOSPI	화학	N	N	N	N	N	4085	20	2	0.49	11327350	2779	38.57	4100	4190	4030	5280	2850	4065	4076.05	0.90	-1717	4131	4097	4046	4012	3961	4072	3987	100	1215	500	2600	5	1	19930000	814	5.30	0.21	12	0.01	771.00	19132.00	8440	20240228	-51.60	3660	20241210	11.61	4190	-2.51	20250102	4030	1.36	20250102	8440	-51.60	20240228	3660	11.61	20241210	1.17	N	004840	500	99 억	179716	N	N	0	N	N
134	20250102	120152	57	100.00	KOSPI	화학	N	N	N	N	N	4070	5	2	0.12	8959250	2198	30.51	4100	4190	4030	5280	2850	4065	4076.09	0.90	-1486	4131	4097	4046	4012	3961	4072	3987	100	1215	500	2600	5	1	19930000	811	5.28	0.21	12	0.01	771.00	19132.00	8440	20240228	-51.78	3660	20241210	11.20	4190	-2.86	20250102	4030	0.99	20250102	8440	-51.78	20240228	3660	11.20	20241210	1.17	N	004840	500	99 억	179716	N	N	0	N	N
135	20250102	110146	57	100.00	KOSPI	화학	N	N	N	N	N	4085	20	2	0.49	6312445	1547	21.47	4100	4190	4065	5280	2850	4065	4080.44	0.90	-916	4131	4097	4046	4012	3961	4072	3987	100	1215	500	2600	5	1	19930000	814	5.30	0.21	12	0.01	771.00	19132.00	8440	20240228	-51.60	3660	20241210	11.61	4190	-2.51	20250102	4065	0.49	20250102	8440	-51.60	20240228	3660	11.61	20241210	1.17	N	004840	500	99 억	179716	N	N	0	N	N
136	20250102	100152	57	100.00	KOSPI	화학	N	N	N	N	N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	0.90	0	4131	4097	4046	4012	3961	4072	3987	100	1215	500	2600	5	1	19930000	810	5.27	0.21	12	0.00	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	0	0.00	0	0	0.00	0	8440	-51.84	20240228	3660	11.07	20241210	1.17	N	004840	500	99 억	179716	N	N	0	N	N
137	20250102	090150	57	100.00	KOSPI	화학	N	N	N	N	N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	0.90	0	4131	4097	4046	4012	3961	4072	3987	100	1215	500	2600	5	1	19930000	810	5.27	0.21	12	0.00	771.00	19132.00	8440	20240228	-51.84	3660	20241210	11.07	0	0.00	0	0	0.00	0	8440	-51.84	20240228	3660	11.07	20241210	1.17	N	004840	500	99 억	179716	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History