KissMeData/012610/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	160306	57	100.00	KOSPI	화학	N	N	N	N	N	2810	5	2	0.18	32996355	11712	68.87	2850	2850	2805	3645	1965	2805	2817.31	2.92	-2912	2925	2865	2820	2760	2715	2842	2737	208	840	500	2010	5	1	41616365	1169	-10.89	0.51	12	0.03	-258.00	5465.00	3765	20240117	-25.37	2520	20241210	11.51	2930	-4.10	20250113	2695	4.27	20250102	3740	-24.87	20240305	2520	11.51	20241210	0.77	N	012610	500	208 억	1213910	N	N	2	N	N
3	20250124	150306	57	100.00	KOSPI	화학	N	N	N	N	N	2820	15	2	0.53	25698710	9123	53.65	2850	2850	2805	3645	1965	2805	2816.91	2.92	-1799	2925	2865	2820	2760	2715	2842	2737	208	840	500	2010	5	1	41616365	1174	-10.93	0.52	12	0.02	-258.00	5465.00	3765	20240117	-25.10	2520	20241210	11.90	2930	-3.75	20250113	2695	4.64	20250102	3740	-24.60	20240305	2520	11.90	20241210	0.77	N	012610	500	208 억	1213910	N	N	2	N	N
4	20250124	140307	57	100.00	KOSPI	화학	N	N	N	N	N	2825	20	2	0.71	23893435	8482	49.88	2850	2850	2805	3645	1965	2805	2816.96	2.92	-1785	2925	2865	2820	2760	2715	2842	2737	208	840	500	2010	5	1	41616365	1176	-10.95	0.52	12	0.02	-258.00	5465.00	3765	20240117	-24.97	2520	20241210	12.10	2930	-3.58	20250113	2695	4.82	20250102	3740	-24.47	20240305	2520	12.10	20241210	0.77	N	012610	500	208 억	1213910	N	N	2	N	N
5	20250124	130308	57	100.00	KOSPI	화학	N	N	N	N	N	2825	20	2	0.71	21606330	7670	45.10	2850	2850	2805	3645	1965	2805	2816.99	2.92	-1783	2925	2865	2820	2760	2715	2842	2737	208	840	500	2010	5	1	41616365	1176	-10.95	0.52	12	0.02	-258.00	5465.00	3765	20240117	-24.97	2520	20241210	12.10	2930	-3.58	20250113	2695	4.82	20250102	3740	-24.47	20240305	2520	12.10	20241210	0.77	N	012610	500	208 억	1213910	N	N	2	N	N
6	20250124	120307	57	100.00	KOSPI	화학	N	N	N	N	N	2825	20	2	0.71	14071865	4993	29.36	2850	2850	2805	3645	1965	2805	2818.32	2.92	-1852	2925	2865	2820	2760	2715	2842	2737	208	840	500	2010	5	1	41616365	1176	-10.95	0.52	12	0.01	-258.00	5465.00	3765	20240117	-24.97	2520	20241210	12.10	2930	-3.58	20250113	2695	4.82	20250102	3740	-24.47	20240305	2520	12.10	20241210	0.77	N	012610	500	208 억	1213910	N	N	2	N	N
7	20250124	110308	57	100.00	KOSPI	화학	N	N	N	N	N	2815	10	2	0.36	8383105	2974	17.49	2850	2850	2805	3645	1965	2805	2818.80	2.92	-1852	2925	2865	2820	2760	2715	2842	2737	208	840	500	2010	5	1	41616365	1172	-10.91	0.52	12	0.01	-258.00	5465.00	3765	20240117	-25.23	2520	20241210	11.71	2930	-3.92	20250113	2695	4.45	20250102	3740	-24.73	20240305	2520	11.71	20241210	0.77	N	012610	500	208 억	1213910	N	N	2	N	N
8	20250124	100307	57	100.00	KOSPI	화학	N	N	N	N	N	2820	15	2	0.53	7506835	2663	15.66	2850	2850	2805	3645	1965	2805	2818.94	2.92	-1853	2925	2865	2820	2760	2715	2842	2737	208	840	500	2010	5	1	41616365	1174	-10.93	0.52	12	0.01	-258.00	5465.00	3765	20240117	-25.10	2520	20241210	11.90	2930	-3.75	20250113	2695	4.64	20250102	3740	-24.60	20240305	2520	11.90	20241210	0.77	N	012610	500	208 억	1213910	N	N	2	N	N
9	20250124	090307	57	100.00	KOSPI	화학	N	N	N	N	N	2850	45	2	1.60	2850	1	0.01	2850	2850	2850	3645	1965	2805	2850.00	2.92	0	2925	2865	2820	2760	2715	2842	2737	208	840	500	2010	5	1	41616365	1186	-11.05	0.52	12	0.00	-258.00	5465.00	3765	20240117	-24.30	2520	20241210	13.10	2930	-2.73	20250113	2695	5.75	20250102	3740	-23.80	20240305	2520	13.10	20241210	0.77	N	012610	500	208 억	1213910	N	N	2	N	N
10	20250123	160307	57	100.00	KOSPI	화학	N	N	N	N	N	2805	-55	5	-1.92	48038030	17005	50.41	2880	2880	2775	3715	2005	2860	2824.94	2.93	-5107	2906	2882	2861	2837	2816	2872	2827	208	855	500	2050	5	1	41616365	1167	-10.87	0.51	12	0.04	-258.00	5465.00	3780	20240116	-25.79	2520	20241210	11.31	2930	-4.27	20250113	2695	4.08	20250102	3740	-25.00	20240305	2520	11.31	20241210	0.77	N	012610	500	208 억	1218883	N	N	2	N	N
11	20250123	150305	57	100.00	KOSPI	화학	N	N	N	N	N	2815	-45	5	-1.57	44093900	15601	46.25	2880	2880	2775	3715	2005	2860	2826.35	2.93	-5003	2906	2882	2861	2837	2816	2872	2827	208	855	500	2050	5	1	41616365	1172	-10.91	0.52	12	0.04	-258.00	5465.00	3780	20240116	-25.53	2520	20241210	11.71	2930	-3.92	20250113	2695	4.45	20250102	3740	-24.73	20240305	2520	11.71	20241210	0.77	N	012610	500	208 억	1218883	N	N	16	N	N
12	20250123	140306	57	100.00	KOSPI	화학	N	N	N	N	N	2825	-35	5	-1.22	42374490	14992	44.44	2880	2880	2775	3715	2005	2860	2826.47	2.93	-4776	2906	2882	2861	2837	2816	2872	2827	208	855	500	2050	5	1	41616365	1176	-10.95	0.52	12	0.04	-258.00	5465.00	3780	20240116	-25.26	2520	20241210	12.10	2930	-3.58	20250113	2695	4.82	20250102	3740	-24.47	20240305	2520	12.10	20241210	0.77	N	012610	500	208 억	1218883	N	N	16	N	N
13	20250123	130305	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-30	5	-1.05	39645135	14028	41.59	2880	2880	2775	3715	2005	2860	2826.14	2.93	-4156	2906	2882	2861	2837	2816	2872	2827	208	855	500	2050	5	1	41616365	1178	-10.97	0.52	12	0.03	-258.00	5465.00	3780	20240116	-25.13	2520	20241210	12.30	2930	-3.41	20250113	2695	5.01	20250102	3740	-24.33	20240305	2520	12.30	20241210	0.77	N	012610	500	208 억	1218883	N	N	16	N	N
14	20250123	120306	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-30	5	-1.05	36643520	12967	38.44	2880	2880	2775	3715	2005	2860	2825.91	2.93	-3713	2906	2882	2861	2837	2816	2872	2827	208	855	500	2050	5	1	41616365	1178	-10.97	0.52	12	0.03	-258.00	5465.00	3780	20240116	-25.13	2520	20241210	12.30	2930	-3.41	20250113	2695	5.01	20250102	3740	-24.33	20240305	2520	12.30	20241210	0.77	N	012610	500	208 억	1218883	N	N	16	N	N
15	20250123	110307	57	100.00	KOSPI	화학	N	N	N	N	N	2825	-35	5	-1.22	33618270	11898	35.27	2880	2880	2775	3715	2005	2860	2825.54	2.93	-2862	2906	2882	2861	2837	2816	2872	2827	208	855	500	2050	5	1	41616365	1176	-10.95	0.52	12	0.03	-258.00	5465.00	3780	20240116	-25.26	2520	20241210	12.10	2930	-3.58	20250113	2695	4.82	20250102	3740	-24.47	20240305	2520	12.10	20241210	0.77	N	012610	500	208 억	1218883	N	N	16	N	N
16	20250123	100305	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-20	5	-0.70	19767180	6993	20.73	2880	2880	2775	3715	2005	2860	2826.71	2.93	-2109	2906	2882	2861	2837	2816	2872	2827	208	855	500	2050	5	1	41616365	1182	-11.01	0.52	12	0.02	-258.00	5465.00	3780	20240116	-24.87	2520	20241210	12.70	2930	-3.07	20250113	2695	5.38	20250102	3740	-24.06	20240305	2520	12.70	20241210	0.77	N	012610	500	208 억	1218883	N	N	16	N	N
17	20250123	090305	57	100.00	KOSPI	화학	N	N	N	N	N	2880	20	2	0.70	8640	3	0.01	2880	2880	2880	3715	2005	2860	2880.00	2.93	-3	2906	2882	2861	2837	2816	2872	2827	208	855	500	2050	5	1	41616365	1199	-11.16	0.53	12	0.00	-258.00	5465.00	3780	20240116	-23.81	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3740	-22.99	20240305	2520	14.29	20241210	0.77	N	012610	500	208 억	1218883	N	N	16	N	N
18	20250122	160304	57	100.00	KOSPI	화학	N	N	N	N	N	2860	-5	5	-0.17	96033720	33493	159.01	2870	2885	2840	3720	2010	2865	2867.28	2.94	-3121	2938	2901	2873	2836	2808	2887	2822	208	855	500	2060	5	1	41616365	1190	-11.09	0.52	12	0.08	-258.00	5465.00	3825	20240115	-25.23	2520	20241210	13.49	2930	-2.39	20250113	2695	6.12	20250102	3740	-23.53	20240305	2520	13.49	20241210	0.77	N	012610	500	208 억	1223138	N	N	16	N	N
19	20250122	150304	57	100.00	KOSPI	화학	N	N	N	N	N	2875	10	2	0.35	91291525	31836	151.14	2870	2885	2840	3720	2010	2865	2867.56	2.94	-3176	2938	2901	2873	2836	2808	2887	2822	208	855	500	2060	5	1	41616365	1196	-11.14	0.53	12	0.08	-258.00	5465.00	3825	20240115	-24.84	2520	20241210	14.09	2930	-1.88	20250113	2695	6.68	20250102	3740	-23.13	20240305	2520	14.09	20241210	0.77	N	012610	500	208 억	1223138	N	N	8	N	N
20	20250122	140303	57	100.00	KOSPI	화학	N	N	N	N	N	2870	5	2	0.17	83698675	29195	138.60	2870	2885	2840	3720	2010	2865	2866.88	2.94	-834	2938	2901	2873	2836	2808	2887	2822	208	855	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.07	-258.00	5465.00	3825	20240115	-24.97	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3740	-23.26	20240305	2520	13.89	20241210	0.77	N	012610	500	208 억	1223138	N	N	8	N	N
21	20250122	130304	57	100.00	KOSPI	화학	N	N	N	N	N	2865	0	3	0.00	80415720	28051	133.17	2870	2885	2840	3720	2010	2865	2866.77	2.94	-1859	2938	2901	2873	2836	2808	2887	2822	208	855	500	2060	5	1	41616365	1192	-11.10	0.52	12	0.07	-258.00	5465.00	3825	20240115	-25.10	2520	20241210	13.69	2930	-2.22	20250113	2695	6.31	20250102	3740	-23.40	20240305	2520	13.69	20241210	0.77	N	012610	500	208 억	1223138	N	N	8	N	N
22	20250122	120303	57	100.00	KOSPI	화학	N	N	N	N	N	2875	10	2	0.35	73502425	25637	121.71	2870	2885	2840	3720	2010	2865	2867.04	2.94	-2838	2938	2901	2873	2836	2808	2887	2822	208	855	500	2060	5	1	41616365	1196	-11.14	0.53	12	0.06	-258.00	5465.00	3825	20240115	-24.84	2520	20241210	14.09	2930	-1.88	20250113	2695	6.68	20250102	3740	-23.13	20240305	2520	14.09	20241210	0.77	N	012610	500	208 억	1223138	N	N	8	N	N
23	20250122	110303	57	100.00	KOSPI	화학	N	N	N	N	N	2880	15	2	0.52	53935485	18821	89.35	2870	2885	2840	3720	2010	2865	2865.71	2.94	-2837	2938	2901	2873	2836	2808	2887	2822	208	855	500	2060	5	1	41616365	1199	-11.16	0.53	12	0.05	-258.00	5465.00	3825	20240115	-24.71	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3740	-22.99	20240305	2520	14.29	20241210	0.77	N	012610	500	208 억	1223138	N	N	8	N	N
24	20250122	100304	57	100.00	KOSPI	화학	N	N	N	N	N	2870	5	2	0.17	36943855	12918	61.33	2870	2885	2840	3720	2010	2865	2859.87	2.94	178	2938	2901	2873	2836	2808	2887	2822	208	855	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.03	-258.00	5465.00	3825	20240115	-24.97	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3740	-23.26	20240305	2520	13.89	20241210	0.77	N	012610	500	208 억	1223138	N	N	8	N	N
25	20250122	090304	57	100.00	KOSPI	화학	N	N	N	N	N	2870	5	2	0.17	324310	113	0.54	2870	2870	2870	3720	2010	2865	2870.00	2.94	8	2938	2901	2873	2836	2808	2887	2822	208	855	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.00	-258.00	5465.00	3825	20240115	-24.97	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3740	-23.26	20240305	2520	13.89	20241210	0.77	N	012610	500	208 억	1223138	N	N	8	N	N
26	20250121	160303	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-5	5	-0.17	60474760	21062	41.82	2870	2910	2845	3730	2010	2870	2871.28	2.94	327	2936	2902	2881	2847	2826	2892	2837	208	860	500	2060	5	1	41616365	1192	-11.10	0.52	12	0.05	-258.00	5465.00	3825	20240115	-25.10	2520	20241210	13.69	2930	-2.22	20250113	2695	6.31	20250102	3740	-23.40	20240305	2520	13.69	20241210	0.77	N	012610	500	208 억	1222810	N	N	8	N	N
27	20250121	150304	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-5	5	-0.17	54842145	19096	37.91	2870	2910	2845	3730	2010	2870	2871.92	2.94	427	2936	2902	2881	2847	2826	2892	2837	208	860	500	2060	5	1	41616365	1192	-11.10	0.52	12	0.05	-258.00	5465.00	3825	20240115	-25.10	2520	20241210	13.69	2930	-2.22	20250113	2695	6.31	20250102	3740	-23.40	20240305	2520	13.69	20241210	0.77	N	012610	500	208 억	1222810	N	N	20	N	N
28	20250121	140303	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	48567590	16907	33.57	2870	2910	2845	3730	2010	2870	2872.63	2.94	-1159	2936	2902	2881	2847	2826	2892	2837	208	860	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.04	-258.00	5465.00	3825	20240115	-24.97	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3740	-23.26	20240305	2520	13.89	20241210	0.77	N	012610	500	208 억	1222810	N	N	20	N	N
29	20250121	130303	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	39138535	13610	27.02	2870	2910	2845	3730	2010	2870	2875.72	2.94	-1967	2936	2902	2881	2847	2826	2892	2837	208	860	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.03	-258.00	5465.00	3825	20240115	-24.97	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3740	-23.26	20240305	2520	13.89	20241210	0.77	N	012610	500	208 억	1222810	N	N	20	N	N
30	20250121	120257	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	37769520	13133	26.08	2870	2910	2845	3730	2010	2870	2875.92	2.94	-1967	2936	2902	2881	2847	2826	2892	2837	208	860	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.03	-258.00	5465.00	3825	20240115	-24.97	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3740	-23.26	20240305	2520	13.89	20241210	0.77	N	012610	500	208 억	1222810	N	N	20	N	N
31	20250121	110253	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-5	5	-0.17	27977115	9703	19.26	2870	2910	2860	3730	2010	2870	2883.35	2.94	-2033	2936	2902	2881	2847	2826	2892	2837	208	860	500	2060	5	1	41616365	1192	-11.10	0.52	12	0.02	-258.00	5465.00	3825	20240115	-25.10	2520	20241210	13.69	2930	-2.22	20250113	2695	6.31	20250102	3740	-23.40	20240305	2520	13.69	20241210	0.77	N	012610	500	208 억	1222810	N	N	20	N	N
32	20250121	100250	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	19001385	6568	13.04	2870	2910	2870	3730	2010	2870	2893.02	2.94	-2017	2936	2902	2881	2847	2826	2892	2837	208	860	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.02	-258.00	5465.00	3825	20240115	-24.97	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3740	-23.26	20240305	2520	13.89	20241210	0.77	N	012610	500	208 억	1222810	N	N	20	N	N
33	20250121	090303	57	100.00	KOSPI	화학	N	N	N	N	N	2875	5	2	0.17	577870	201	0.40	2870	2875	2870	3730	2010	2870	2874.98	2.94	0	2936	2902	2881	2847	2826	2892	2837	208	860	500	2060	5	1	41616365	1196	-11.14	0.53	12	0.00	-258.00	5465.00	3825	20240115	-24.84	2520	20241210	14.09	2930	-1.88	20250113	2695	6.68	20250102	3740	-23.13	20240305	2520	14.09	20241210	0.77	N	012610	500	208 억	1222810	N	N	20	N	N
34	20250120	160302	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-10	5	-0.35	143162910	49668	414.94	2880	2915	2860	3740	2020	2880	2882.41	2.92	6989	2930	2905	2885	2860	2840	2902	2857	208	860	500	2070	5	1	41616365	1194	-11.12	0.53	12	0.12	-258.00	5465.00	3825	20240115	-24.97	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3740	-23.26	20240305	2520	13.89	20241210	0.77	N	012610	500	208 억	1215707	N	N	20	N	N
35	20250120	150304	57	100.00	KOSPI	화학	N	N	N	N	N	2890	10	2	0.35	135923025	47149	393.89	2880	2915	2860	3740	2020	2880	2882.84	2.92	6968	2930	2905	2885	2860	2840	2902	2857	208	860	500	2070	5	1	41616365	1203	-11.20	0.53	12	0.11	-258.00	5465.00	3825	20240115	-24.44	2520	20241210	14.68	2930	-1.37	20250113	2695	7.24	20250102	3740	-22.73	20240305	2520	14.68	20241210	0.77	N	012610	500	208 억	1215707	N	N	8	N	N
36	20250120	140302	57	100.00	KOSPI	화학	N	N	N	N	N	2880	0	3	0.00	69356020	24125	201.55	2880	2895	2860	3740	2020	2880	2874.86	2.92	1537	2930	2905	2885	2860	2840	2902	2857	208	860	500	2070	5	1	41616365	1199	-11.16	0.53	12	0.06	-258.00	5465.00	3825	20240115	-24.71	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3740	-22.99	20240305	2520	14.29	20241210	0.77	N	012610	500	208 억	1215707	N	N	8	N	N
37	20250120	130301	57	100.00	KOSPI	화학	N	N	N	N	N	2890	10	2	0.35	52553480	18279	152.71	2880	2895	2860	3740	2020	2880	2875.07	2.92	1254	2930	2905	2885	2860	2840	2902	2857	208	860	500	2070	5	1	41616365	1203	-11.20	0.53	12	0.04	-258.00	5465.00	3825	20240115	-24.44	2520	20241210	14.68	2930	-1.37	20250113	2695	7.24	20250102	3740	-22.73	20240305	2520	14.68	20241210	0.77	N	012610	500	208 억	1215707	N	N	8	N	N
38	20250120	120303	57	100.00	KOSPI	화학	N	N	N	N	N	2880	0	3	0.00	50239405	17478	146.02	2880	2895	2860	3740	2020	2880	2874.44	2.92	1360	2930	2905	2885	2860	2840	2902	2857	208	860	500	2070	5	1	41616365	1199	-11.16	0.53	12	0.04	-258.00	5465.00	3825	20240115	-24.71	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3740	-22.99	20240305	2520	14.29	20241210	0.77	N	012610	500	208 억	1215707	N	N	8	N	N
39	20250120	110303	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-5	5	-0.17	41604515	14475	120.93	2880	2895	2860	3740	2020	2880	2874.23	2.92	1359	2930	2905	2885	2860	2840	2902	2857	208	860	500	2070	5	1	41616365	1196	-11.14	0.53	12	0.03	-258.00	5465.00	3825	20240115	-24.84	2520	20241210	14.09	2930	-1.88	20250113	2695	6.68	20250102	3740	-23.13	20240305	2520	14.09	20241210	0.77	N	012610	500	208 억	1215707	N	N	8	N	N
40	20250120	100303	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-5	5	-0.17	22351545	7786	65.05	2880	2885	2860	3740	2020	2880	2870.74	2.92	1055	2930	2905	2885	2860	2840	2902	2857	208	860	500	2070	5	1	41616365	1196	-11.14	0.53	12	0.02	-258.00	5465.00	3825	20240115	-24.84	2520	20241210	14.09	2930	-1.88	20250113	2695	6.68	20250102	3740	-23.13	20240305	2520	14.09	20241210	0.77	N	012610	500	208 억	1215707	N	N	8	N	N
41	20250120	090303	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-5	5	-0.17	48920	17	0.14	2880	2880	2875	3740	2020	2880	2877.65	2.92	-17	2930	2905	2885	2860	2840	2902	2857	208	860	500	2070	5	1	41616365	1196	-11.14	0.53	12	0.00	-258.00	5465.00	3825	20240115	-24.84	2520	20241210	14.09	2930	-1.88	20250113	2695	6.68	20250102	3740	-23.13	20240305	2520	14.09	20241210	0.77	N	012610	500	208 억	1215707	N	N	8	N	N
42	20250117	160301	57	100.00	KOSPI	화학	N	N	N	N	N	2880	20	2	0.70	34497400	11970	83.68	2880	2910	2865	3715	2005	2860	2881.99	2.92	-868	2920	2890	2860	2830	2800	2890	2830	208	855	500	2050	5	1	41616365	1199	-11.16	0.53	12	0.03	-258.00	5465.00	3835	20240110	-24.90	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3765	-23.51	20240117	2520	14.29	20241210	0.81	N	012610	500	208 억	1216627	N	N	8	N	N
43	20250117	150301	57	100.00	KOSPI	화학	N	N	N	N	N	2875	15	2	0.52	28670780	9942	69.50	2880	2910	2865	3715	2005	2860	2883.80	2.92	-475	2920	2890	2860	2830	2800	2890	2830	208	855	500	2050	5	1	41616365	1196	-11.14	0.53	12	0.02	-258.00	5465.00	3835	20240110	-25.03	2520	20241210	14.09	2930	-1.88	20250113	2695	6.68	20250102	3765	-23.64	20240117	2520	14.09	20241210	0.81	N	012610	500	208 억	1216627	N	N	17	N	N
44	20250117	140302	57	100.00	KOSPI	화학	N	N	N	N	N	2885	25	2	0.87	25746545	8926	62.40	2880	2910	2865	3715	2005	2860	2884.44	2.92	-496	2920	2890	2860	2830	2800	2890	2830	208	855	500	2050	5	1	41616365	1201	-11.18	0.53	12	0.02	-258.00	5465.00	3835	20240110	-24.77	2520	20241210	14.48	2930	-1.54	20250113	2695	7.05	20250102	3765	-23.37	20240117	2520	14.48	20241210	0.81	N	012610	500	208 억	1216627	N	N	17	N	N
45	20250117	130301	57	100.00	KOSPI	화학	N	N	N	N	N	2890	30	2	1.05	23794300	8250	57.67	2880	2910	2865	3715	2005	2860	2884.16	2.92	-310	2920	2890	2860	2830	2800	2890	2830	208	855	500	2050	5	1	41616365	1203	-11.20	0.53	12	0.02	-258.00	5465.00	3835	20240110	-24.64	2520	20241210	14.68	2930	-1.37	20250113	2695	7.24	20250102	3765	-23.24	20240117	2520	14.68	20241210	0.81	N	012610	500	208 억	1216627	N	N	17	N	N
46	20250117	120302	57	100.00	KOSPI	화학	N	N	N	N	N	2885	25	2	0.87	21430850	7431	51.95	2880	2910	2865	3715	2005	2860	2883.98	2.92	-252	2920	2890	2860	2830	2800	2890	2830	208	855	500	2050	5	1	41616365	1201	-11.18	0.53	12	0.02	-258.00	5465.00	3835	20240110	-24.77	2520	20241210	14.48	2930	-1.54	20250113	2695	7.05	20250102	3765	-23.37	20240117	2520	14.48	20241210	0.81	N	012610	500	208 억	1216627	N	N	17	N	N
47	20250117	110302	57	100.00	KOSPI	화학	N	N	N	N	N	2870	10	2	0.35	18005720	6243	43.64	2880	2910	2865	3715	2005	2860	2884.15	2.92	-438	2920	2890	2860	2830	2800	2890	2830	208	855	500	2050	5	1	41616365	1194	-11.12	0.53	12	0.02	-258.00	5465.00	3835	20240110	-25.16	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3765	-23.77	20240117	2520	13.89	20241210	0.81	N	012610	500	208 억	1216627	N	N	17	N	N
48	20250117	100303	57	100.00	KOSPI	화학	N	N	N	N	N	2885	25	2	0.87	11708045	4055	28.35	2880	2910	2865	3715	2005	2860	2887.31	2.92	-576	2920	2890	2860	2830	2800	2890	2830	208	855	500	2050	5	1	41616365	1201	-11.18	0.53	12	0.01	-258.00	5465.00	3835	20240110	-24.77	2520	20241210	14.48	2930	-1.54	20250113	2695	7.05	20250102	3765	-23.37	20240117	2520	14.48	20241210	0.81	N	012610	500	208 억	1216627	N	N	17	N	N
49	20250117	090303	57	100.00	KOSPI	화학	N	N	N	N	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	2.92	0	2920	2890	2860	2830	2800	2890	2830	208	855	500	2050	5	1	41616365	1190	-11.09	0.52	12	0.00	-258.00	5465.00	3835	20240110	-25.42	2520	20241210	13.49	2930	-2.39	20250113	2695	6.12	20250102	3765	-24.04	20240117	2520	13.49	20241210	0.81	N	012610	500	208 억	1216627	N	N	17	N	N
50	20250116	160301	57	100.00	KOSPI	화학	N	N	N	N	N	2860	30	2	1.06	40887780	14305	41.01	2860	2890	2830	3675	1985	2830	2858.29	2.93	-1976	2903	2866	2833	2796	2763	2850	2780	208	845	500	2030	5	1	41616365	1190	-11.09	0.52	12	0.03	-258.00	5465.00	3835	20240110	-25.42	2520	20241210	13.49	2930	-2.39	20250113	2695	6.12	20250102	3780	-24.34	20240116	2520	13.49	20241210	0.81	N	012610	500	208 억	1218591	N	N	17	N	N
51	20250116	150249	57	100.00	KOSPI	화학	N	N	N	N	N	2875	45	2	1.59	37295840	13054	37.43	2860	2890	2830	3675	1985	2830	2857.04	2.93	-1944	2903	2866	2833	2796	2763	2850	2780	208	845	500	2030	5	1	41616365	1196	-11.14	0.53	12	0.03	-258.00	5465.00	3835	20240110	-25.03	2520	20241210	14.09	2930	-1.88	20250113	2695	6.68	20250102	3780	-23.94	20240116	2520	14.09	20241210	0.81	N	012610	500	208 억	1218591	N	N	2	N	N
52	20250116	140302	57	100.00	KOSPI	화학	N	N	N	N	N	2865	35	2	1.24	29391085	10304	29.54	2860	2885	2830	3675	1985	2830	2852.40	2.93	-1425	2903	2866	2833	2796	2763	2850	2780	208	845	500	2030	5	1	41616365	1192	-11.10	0.52	12	0.02	-258.00	5465.00	3835	20240110	-25.29	2520	20241210	13.69	2930	-2.22	20250113	2695	6.31	20250102	3780	-24.21	20240116	2520	13.69	20241210	0.81	N	012610	500	208 억	1218591	N	N	2	N	N
53	20250116	130302	57	100.00	KOSPI	화학	N	N	N	N	N	2865	35	2	1.24	26841500	9415	26.99	2860	2885	2830	3675	1985	2830	2850.93	2.93	-1101	2903	2866	2833	2796	2763	2850	2780	208	845	500	2030	5	1	41616365	1192	-11.10	0.52	12	0.02	-258.00	5465.00	3835	20240110	-25.29	2520	20241210	13.69	2930	-2.22	20250113	2695	6.31	20250102	3780	-24.21	20240116	2520	13.69	20241210	0.81	N	012610	500	208 억	1218591	N	N	2	N	N
54	20250116	120302	57	100.00	KOSPI	화학	N	N	N	N	N	2870	40	2	1.41	21232415	7459	21.38	2860	2870	2830	3675	1985	2830	2846.55	2.93	71	2903	2866	2833	2796	2763	2850	2780	208	845	500	2030	5	1	41616365	1194	-11.12	0.53	12	0.02	-258.00	5465.00	3835	20240110	-25.16	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3780	-24.07	20240116	2520	13.89	20241210	0.81	N	012610	500	208 억	1218591	N	N	2	N	N
55	20250116	110302	57	100.00	KOSPI	화학	N	N	N	N	N	2850	20	2	0.71	17768890	6245	17.90	2860	2860	2830	3675	1985	2830	2845.30	2.93	-158	2903	2866	2833	2796	2763	2850	2780	208	845	500	2030	5	1	41616365	1186	-11.05	0.52	12	0.02	-258.00	5465.00	3835	20240110	-25.68	2520	20241210	13.10	2930	-2.73	20250113	2695	5.75	20250102	3780	-24.60	20240116	2520	13.10	20241210	0.81	N	012610	500	208 억	1218591	N	N	2	N	N
56	20250116	100302	57	100.00	KOSPI	화학	N	N	N	N	N	2840	10	2	0.35	5369645	1886	5.41	2860	2860	2840	3675	1985	2830	2847.11	2.93	211	2903	2866	2833	2796	2763	2850	2780	208	845	500	2030	5	1	41616365	1182	-11.01	0.52	12	0.00	-258.00	5465.00	3835	20240110	-25.95	2520	20241210	12.70	2930	-3.07	20250113	2695	5.38	20250102	3780	-24.87	20240116	2520	12.70	20241210	0.81	N	012610	500	208 억	1218591	N	N	2	N	N
57	20250116	090302	57	100.00	KOSPI	화학	N	N	N	N	N	2860	30	2	1.06	408980	143	0.41	2860	2860	2860	3675	1985	2830	2860.00	2.93	-12	2903	2866	2833	2796	2763	2850	2780	208	845	500	2030	5	1	41616365	1190	-11.09	0.52	12	0.00	-258.00	5465.00	3835	20240110	-25.42	2520	20241210	13.49	2930	-2.39	20250113	2695	6.12	20250102	3780	-24.34	20240116	2520	13.49	20241210	0.81	N	012610	500	208 억	1218591	N	N	2	N	N
58	20250115	160302	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-20	5	-0.70	98076030	34806	122.66	2865	2870	2800	3705	1995	2850	2817.79	2.92	2196	2943	2896	2873	2826	2803	2885	2815	208	855	500	2050	5	1	41616365	1178	-10.97	0.52	12	0.08	-258.00	5465.00	3835	20240110	-26.21	2520	20241210	12.30	2930	-3.41	20250113	2695	5.01	20250102	3825	-26.01	20240115	2520	12.30	20241210	0.84	N	012610	500	208 억	1216042	N	N	2	N	N
59	20250115	150302	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-40	5	-1.40	81991865	29094	102.53	2865	2870	2800	3705	1995	2850	2818.17	2.92	3835	2943	2896	2873	2826	2803	2885	2815	208	855	500	2050	5	1	41616365	1169	-10.89	0.51	12	0.07	-258.00	5465.00	3835	20240110	-26.73	2520	20241210	11.51	2930	-4.10	20250113	2695	4.27	20250102	3825	-26.54	20240115	2520	11.51	20241210	0.84	N	012610	500	208 억	1216042	N	N	5	N	N
60	20250115	140302	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-40	5	-1.40	77276400	27414	96.61	2865	2870	2800	3705	1995	2850	2818.87	2.92	4392	2943	2896	2873	2826	2803	2885	2815	208	855	500	2050	5	1	41616365	1169	-10.89	0.51	12	0.07	-258.00	5465.00	3835	20240110	-26.73	2520	20241210	11.51	2930	-4.10	20250113	2695	4.27	20250102	3825	-26.54	20240115	2520	11.51	20241210	0.84	N	012610	500	208 억	1216042	N	N	5	N	N
61	20250115	130301	57	100.00	KOSPI	화학	N	N	N	N	N	2825	-25	5	-0.88	63911795	22667	79.88	2865	2870	2800	3705	1995	2850	2819.60	2.92	3778	2943	2896	2873	2826	2803	2885	2815	208	855	500	2050	5	1	41616365	1176	-10.95	0.52	12	0.05	-258.00	5465.00	3835	20240110	-26.34	2520	20241210	12.10	2930	-3.58	20250113	2695	4.82	20250102	3825	-26.14	20240115	2520	12.10	20241210	0.84	N	012610	500	208 억	1216042	N	N	5	N	N
62	20250115	120301	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-20	5	-0.70	62093575	22024	77.61	2865	2870	2800	3705	1995	2850	2819.36	2.92	4134	2943	2896	2873	2826	2803	2885	2815	208	855	500	2050	5	1	41616365	1178	-10.97	0.52	12	0.05	-258.00	5465.00	3835	20240110	-26.21	2520	20241210	12.30	2930	-3.41	20250113	2695	5.01	20250102	3825	-26.01	20240115	2520	12.30	20241210	0.84	N	012610	500	208 억	1216042	N	N	5	N	N
63	20250115	110301	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-15	5	-0.53	60437940	21439	75.55	2865	2870	2800	3705	1995	2850	2819.07	2.92	4244	2943	2896	2873	2826	2803	2885	2815	208	855	500	2050	5	1	41616365	1180	-10.99	0.52	12	0.05	-258.00	5465.00	3835	20240110	-26.08	2520	20241210	12.50	2930	-3.24	20250113	2695	5.19	20250102	3825	-25.88	20240115	2520	12.50	20241210	0.84	N	012610	500	208 억	1216042	N	N	5	N	N
64	20250115	100301	57	100.00	KOSPI	화학	N	N	N	N	N	2825	-25	5	-0.88	55200890	19584	69.02	2865	2870	2800	3705	1995	2850	2818.67	2.92	4601	2943	2896	2873	2826	2803	2885	2815	208	855	500	2050	5	1	41616365	1176	-10.95	0.52	12	0.05	-258.00	5465.00	3835	20240110	-26.34	2520	20241210	12.10	2930	-3.58	20250113	2695	4.82	20250102	3825	-26.14	20240115	2520	12.10	20241210	0.84	N	012610	500	208 억	1216042	N	N	5	N	N
65	20250115	090302	57	100.00	KOSPI	화학	N	N	N	N	N	2850	0	3	0.00	1225265	429	1.51	2865	2870	2850	3705	1995	2850	2856.10	2.92	-3	2943	2896	2873	2826	2803	2885	2815	208	855	500	2050	5	1	41616365	1186	-11.05	0.52	12	0.00	-258.00	5465.00	3835	20240110	-25.68	2520	20241210	13.10	2930	-2.73	20250113	2695	5.75	20250102	3825	-25.49	20240115	2520	13.10	20241210	0.84	N	012610	500	208 억	1216042	N	N	5	N	N
66	20250114	160259	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-20	5	-0.70	80953825	28252	59.40	2885	2920	2850	3730	2010	2870	2865.57	2.92	-663	2953	2911	2888	2846	2823	2900	2835	208	860	500	2060	5	1	41616365	1186	-11.05	0.52	12	0.07	-258.00	5465.00	3885	20240105	-26.64	2520	20241210	13.10	2930	-2.73	20250113	2695	5.75	20250102	3825	-25.49	20240115	2520	13.10	20241210	0.83	N	012610	500	208 억	1216803	N	N	5	N	N
67	20250114	150300	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	67917500	23685	49.80	2885	2920	2855	3730	2010	2870	2867.53	2.92	173	2953	2911	2888	2846	2823	2900	2835	208	860	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.06	-258.00	5465.00	3885	20240105	-26.13	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3825	-24.97	20240115	2520	13.89	20241210	0.83	N	012610	500	208 억	1216803	N	N	30	N	N
68	20250114	140300	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	66715470	23266	48.92	2885	2920	2855	3730	2010	2870	2867.51	2.92	173	2953	2911	2888	2846	2823	2900	2835	208	860	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.06	-258.00	5465.00	3885	20240105	-26.13	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3825	-24.97	20240115	2520	13.89	20241210	0.83	N	012610	500	208 억	1216803	N	N	30	N	N
69	20250114	130300	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-5	5	-0.17	60347720	21042	44.24	2885	2920	2855	3730	2010	2870	2867.97	2.92	173	2953	2911	2888	2846	2823	2900	2835	208	860	500	2060	5	1	41616365	1192	-11.10	0.52	12	0.05	-258.00	5465.00	3885	20240105	-26.25	2520	20241210	13.69	2930	-2.22	20250113	2695	6.31	20250102	3825	-25.10	20240115	2520	13.69	20241210	0.83	N	012610	500	208 억	1216803	N	N	30	N	N
70	20250114	120259	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	55177605	19239	40.45	2885	2920	2855	3730	2010	2870	2868.01	2.92	681	2953	2911	2888	2846	2823	2900	2835	208	860	500	2060	5	1	41616365	1194	-11.12	0.53	12	0.05	-258.00	5465.00	3885	20240105	-26.13	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3825	-24.97	20240115	2520	13.89	20241210	0.83	N	012610	500	208 억	1216803	N	N	30	N	N
71	20250114	110301	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-5	5	-0.17	46865085	16336	34.35	2885	2920	2855	3730	2010	2870	2868.82	2.92	928	2953	2911	2888	2846	2823	2900	2835	208	860	500	2060	5	1	41616365	1192	-11.10	0.52	12	0.04	-258.00	5465.00	3885	20240105	-26.25	2520	20241210	13.69	2930	-2.22	20250113	2695	6.31	20250102	3825	-25.10	20240115	2520	13.69	20241210	0.83	N	012610	500	208 억	1216803	N	N	30	N	N
72	20250114	100259	57	100.00	KOSPI	화학	N	N	N	N	N	2880	10	2	0.35	11582030	4008	8.43	2885	2920	2870	3730	2010	2870	2889.73	2.92	-816	2953	2911	2888	2846	2823	2900	2835	208	860	500	2060	5	1	41616365	1199	-11.16	0.53	12	0.01	-258.00	5465.00	3885	20240105	-25.87	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3825	-24.71	20240115	2520	14.29	20241210	0.83	N	012610	500	208 억	1216803	N	N	30	N	N
73	20250114	090258	57	100.00	KOSPI	화학	N	N	N	N	N	2880	10	2	0.35	2667830	926	1.95	2885	2900	2880	3730	2010	2870	2881.03	2.92	649	2953	2911	2888	2846	2823	2900	2835	208	860	500	2060	5	1	41616365	1199	-11.16	0.53	12	0.00	-258.00	5465.00	3885	20240105	-25.87	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3825	-24.71	20240115	2520	14.29	20241210	0.83	N	012610	500	208 억	1216803	N	N	30	N	N
74	20250113	160257	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-35	5	-1.20	137221955	47464	55.25	2910	2930	2865	3775	2035	2905	2891.07	2.94	-6150	3001	2952	2866	2817	2731	2977	2842	208	870	500	2090	5	1	41616365	1194	-11.12	0.53	12	0.11	-258.00	5465.00	3885	20240105	-26.13	2520	20241210	13.89	2930	-2.05	20250113	2695	6.49	20250102	3825	-24.97	20240115	2520	13.89	20241210	0.83	N	012610	500	208 억	1222598	N	N	30	N	N
75	20250113	150258	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-10	5	-0.34	109189255	37779	43.98	2910	2930	2865	3775	2035	2905	2890.21	2.94	-5662	3001	2952	2866	2817	2731	2977	2842	208	870	500	2090	5	1	41616365	1205	-11.22	0.53	12	0.09	-258.00	5465.00	3885	20240105	-25.48	2520	20241210	14.88	2930	-1.19	20250113	2695	7.42	20250102	3825	-24.31	20240115	2520	14.88	20241210	0.83	N	012610	500	208 억	1222598	N	N	33	N	N
76	20250113	140255	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-5	5	-0.17	99627515	34471	40.13	2910	2930	2865	3775	2035	2905	2890.18	2.94	-4496	3001	2952	2866	2817	2731	2977	2842	208	870	500	2090	5	1	41616365	1207	-11.24	0.53	12	0.08	-258.00	5465.00	3885	20240105	-25.35	2520	20241210	15.08	2930	-1.02	20250113	2695	7.61	20250102	3825	-24.18	20240115	2520	15.08	20241210	0.83	N	012610	500	208 억	1222598	N	N	33	N	N
77	20250113	130253	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-25	5	-0.86	89385455	30919	35.99	2910	2930	2865	3775	2035	2905	2890.96	2.94	-4191	3001	2952	2866	2817	2731	2977	2842	208	870	500	2090	5	1	41616365	1199	-11.16	0.53	12	0.07	-258.00	5465.00	3885	20240105	-25.87	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3825	-24.71	20240115	2520	14.29	20241210	0.83	N	012610	500	208 억	1222598	N	N	33	N	N
78	20250113	120255	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-20	5	-0.69	74074685	25620	29.83	2910	2930	2865	3775	2035	2905	2891.28	2.94	-3538	3001	2952	2866	2817	2731	2977	2842	208	870	500	2090	5	1	41616365	1201	-11.18	0.53	12	0.06	-258.00	5465.00	3885	20240105	-25.74	2520	20241210	14.48	2930	-1.54	20250113	2695	7.05	20250102	3825	-24.58	20240115	2520	14.48	20241210	0.83	N	012610	500	208 억	1222598	N	N	33	N	N
79	20250113	110255	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-25	5	-0.86	42255205	14556	16.95	2910	2930	2880	3775	2035	2905	2902.94	2.94	-3223	3001	2952	2866	2817	2731	2977	2842	208	870	500	2090	5	1	41616365	1199	-11.16	0.53	12	0.03	-258.00	5465.00	3885	20240105	-25.87	2520	20241210	14.29	2930	-1.71	20250113	2695	6.86	20250102	3825	-24.71	20240115	2520	14.29	20241210	0.83	N	012610	500	208 억	1222598	N	N	33	N	N
80	20250113	100255	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-5	5	-0.17	21472855	7377	8.59	2910	2930	2885	3775	2035	2905	2910.78	2.94	-825	3001	2952	2866	2817	2731	2977	2842	208	870	500	2090	5	1	41616365	1207	-11.24	0.53	12	0.02	-258.00	5465.00	3885	20240105	-25.35	2520	20241210	15.08	2930	-1.02	20250113	2695	7.61	20250102	3825	-24.18	20240115	2520	15.08	20241210	0.83	N	012610	500	208 억	1222598	N	N	33	N	N
81	20250113	090257	57	100.00	KOSPI	화학	N	N	N	N	N	2910	5	2	0.17	3654960	1256	1.46	2910	2910	2910	3775	2035	2905	2910.00	2.94	-712	3001	2952	2866	2817	2731	2977	2842	208	870	500	2090	5	1	41616365	1211	-11.28	0.53	12	0.00	-258.00	5465.00	3885	20240105	-25.10	2520	20241210	15.48	2915	-0.17	20250110	2695	7.98	20250102	3825	-23.92	20240115	2520	15.48	20241210	0.83	N	012610	500	208 억	1222598	N	N	33	N	N
82	20250110	160254	57	100.00	KOSPI	화학	N	N	N	N	N	2905	95	2	3.38	244481665	85003	443.32	2780	2915	2780	3650	1970	2810	2876.15	2.92	6416	2863	2836	2813	2786	2763	2825	2775	208	840	500	2020	5	1	41616365	1209	-11.26	0.53	12	0.20	-258.00	5465.00	3885	20240105	-25.23	2520	20241210	15.28	2915	-0.34	20250110	2695	7.79	20250102	3835	-24.25	20240110	2520	15.28	20241210	0.82	N	012610	500	208 억	1216576	N	N	33	N	N
83	20250110	150254	57	100.00	KOSPI	화학	N	N	N	N	N	2880	70	2	2.49	225388445	78417	408.98	2780	2915	2780	3650	1970	2810	2874.23	2.92	6171	2863	2836	2813	2786	2763	2825	2775	208	840	500	2020	5	1	41616365	1199	-11.16	0.53	12	0.19	-258.00	5465.00	3885	20240105	-25.87	2520	20241210	14.29	2915	-1.20	20250110	2695	6.86	20250102	3835	-24.90	20240110	2520	14.29	20241210	0.82	N	012610	500	208 억	1216576	N	N	2	N	N
84	20250110	140254	57	100.00	KOSPI	화학	N	N	N	N	N	2900	90	2	3.20	152365570	53252	277.73	2780	2905	2780	3650	1970	2810	2861.22	2.92	3788	2863	2836	2813	2786	2763	2825	2775	208	840	500	2020	5	1	41616365	1207	-11.24	0.53	12	0.13	-258.00	5465.00	3885	20240105	-25.35	2520	20241210	15.08	2905	-0.17	20250110	2695	7.61	20250102	3835	-24.38	20240110	2520	15.08	20241210	0.82	N	012610	500	208 억	1216576	N	N	2	N	N
85	20250110	130254	57	100.00	KOSPI	화학	N	N	N	N	N	2885	75	2	2.67	107355995	37694	196.59	2780	2885	2780	3650	1970	2810	2848.09	2.92	2321	2863	2836	2813	2786	2763	2825	2775	208	840	500	2020	5	1	41616365	1201	-11.18	0.53	12	0.09	-258.00	5465.00	3885	20240105	-25.74	2520	20241210	14.48	2885	0.00	20250110	2695	7.05	20250102	3835	-24.77	20240110	2520	14.48	20241210	0.82	N	012610	500	208 억	1216576	N	N	2	N	N
86	20250110	120254	57	100.00	KOSPI	화학	N	N	N	N	N	2880	70	2	2.49	84182485	29639	154.58	2780	2880	2780	3650	1970	2810	2840.26	2.92	-577	2863	2836	2813	2786	2763	2825	2775	208	840	500	2020	5	1	41616365	1199	-11.16	0.53	12	0.07	-258.00	5465.00	3885	20240105	-25.87	2520	20241210	14.29	2880	0.00	20250110	2695	6.86	20250102	3835	-24.90	20240110	2520	14.29	20241210	0.82	N	012610	500	208 억	1216576	N	N	2	N	N
87	20250110	110253	57	100.00	KOSPI	화학	N	N	N	N	N	2835	25	2	0.89	51308865	18126	94.53	2780	2870	2780	3650	1970	2810	2830.68	2.92	-692	2863	2836	2813	2786	2763	2825	2775	208	840	500	2020	5	1	41616365	1180	-10.99	0.52	12	0.04	-258.00	5465.00	3885	20240105	-27.03	2520	20241210	12.50	2870	-1.22	20250110	2695	5.19	20250102	3835	-26.08	20240110	2520	12.50	20241210	0.82	N	012610	500	208 억	1216576	N	N	2	N	N
88	20250110	100253	57	100.00	KOSPI	화학	N	N	N	N	N	2800	-10	5	-0.36	12885895	4585	23.91	2780	2840	2780	3650	1970	2810	2810.45	2.92	-48	2863	2836	2813	2786	2763	2825	2775	208	840	500	2020	5	1	41616365	1165	-10.85	0.51	12	0.01	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	2840	0.00	20250109	2695	3.90	20250102	3835	-26.99	20240110	2520	11.11	20241210	0.82	N	012610	500	208 억	1216576	N	N	2	N	N
89	20250110	090254	57	100.00	KOSPI	화학	N	N	N	N	N	2780	-30	5	-1.07	572680	206	1.07	2780	2780	2780	3650	1970	2810	2780.00	2.92	0	2863	2836	2813	2786	2763	2825	2775	208	840	500	2020	5	1	41616365	1157	-10.78	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	2840	-2.11	20250109	2695	3.15	20250102	3835	-27.51	20240110	2520	10.32	20241210	0.82	N	012610	500	208 억	1216576	N	N	2	N	N
90	20250109	160252	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-5	5	-0.18	53825035	19174	73.24	2815	2840	2790	3655	1975	2815	2807.18	2.93	-4444	2845	2830	2800	2785	2755	2837	2792	208	840	500	2020	5	1	41616365	1169	-10.89	0.51	12	0.05	-258.00	5465.00	3885	20240105	-27.67	2520	20241210	11.51	2840	-1.06	20250109	2695	4.27	20250102	3835	-26.73	20240110	2520	11.51	20241210	0.82	N	012610	500	208 억	1220767	N	N	2	N	N
91	20250109	150254	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	50207605	17887	68.32	2815	2840	2790	3655	1975	2815	2806.93	2.93	-4599	2845	2830	2800	2785	2755	2837	2792	208	840	500	2020	5	1	41616365	1174	-10.93	0.52	12	0.04	-258.00	5465.00	3885	20240105	-27.41	2520	20241210	11.90	2840	-0.70	20250109	2695	4.64	20250102	3835	-26.47	20240110	2520	11.90	20241210	0.82	N	012610	500	208 억	1220767	N	N	24	N	N
92	20250109	140253	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	47785510	17027	65.04	2815	2840	2790	3655	1975	2815	2806.46	2.93	-4793	2845	2830	2800	2785	2755	2837	2792	208	840	500	2020	5	1	41616365	1174	-10.93	0.52	12	0.04	-258.00	5465.00	3885	20240105	-27.41	2520	20241210	11.90	2840	-0.70	20250109	2695	4.64	20250102	3835	-26.47	20240110	2520	11.90	20241210	0.82	N	012610	500	208 억	1220767	N	N	24	N	N
93	20250109	130253	57	100.00	KOSPI	화학	N	N	N	N	N	2805	-10	5	-0.36	40040690	14266	54.49	2815	2840	2790	3655	1975	2815	2806.72	2.93	-6229	2845	2830	2800	2785	2755	2837	2792	208	840	500	2020	5	1	41616365	1167	-10.87	0.51	12	0.03	-258.00	5465.00	3885	20240105	-27.80	2520	20241210	11.31	2840	-1.23	20250109	2695	4.08	20250102	3835	-26.86	20240110	2520	11.31	20241210	0.82	N	012610	500	208 억	1220767	N	N	24	N	N
94	20250109	120253	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	36739985	13090	50.00	2815	2840	2790	3655	1975	2815	2806.72	2.93	-6229	2845	2830	2800	2785	2755	2837	2792	208	840	500	2020	5	1	41616365	1174	-10.93	0.52	12	0.03	-258.00	5465.00	3885	20240105	-27.41	2520	20241210	11.90	2840	-0.70	20250109	2695	4.64	20250102	3835	-26.47	20240110	2520	11.90	20241210	0.82	N	012610	500	208 억	1220767	N	N	24	N	N
95	20250109	110253	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	35353220	12597	48.12	2815	2840	2790	3655	1975	2815	2806.48	2.93	-6172	2845	2830	2800	2785	2755	2837	2792	208	840	500	2020	5	1	41616365	1174	-10.93	0.52	12	0.03	-258.00	5465.00	3885	20240105	-27.41	2520	20241210	11.90	2840	-0.70	20250109	2695	4.64	20250102	3835	-26.47	20240110	2520	11.90	20241210	0.82	N	012610	500	208 억	1220767	N	N	24	N	N
96	20250109	100252	57	100.00	KOSPI	화학	N	N	N	N	N	2805	-10	5	-0.36	30213760	10773	41.15	2815	2835	2790	3655	1975	2815	2804.58	2.93	-6043	2845	2830	2800	2785	2755	2837	2792	208	840	500	2020	5	1	41616365	1167	-10.87	0.51	12	0.03	-258.00	5465.00	3885	20240105	-27.80	2520	20241210	11.31	2835	-1.06	20250109	2695	4.08	20250102	3835	-26.86	20240110	2520	11.31	20241210	0.82	N	012610	500	208 억	1220767	N	N	24	N	N
97	20250109	090254	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	0	0	0.00	0	0	0	3655	1975	2815	0.00	2.93	0	2845	2830	2800	2785	2755	2837	2792	208	840	500	2020	5	1	41616365	1172	-10.91	0.52	12	0.00	-258.00	5465.00	3885	20240105	-27.54	2520	20241210	11.71	2815	0.00	20250108	2695	4.45	20250102	3835	-26.60	20240110	2520	11.71	20241210	0.82	N	012610	500	208 억	1220767	N	N	24	N	N
98	20250108	160250	57	100.00	KOSPI	화학	N	N	N	N	N	2815	30	2	1.08	73034560	26181	53.05	2785	2815	2770	3620	1950	2785	2789.60	2.91	7858	2831	2807	2776	2752	2721	2820	2765	208	835	500	2000	5	1	41616365	1172	-10.91	0.52	12	0.06	-258.00	5465.00	3885	20240105	-27.54	2520	20241210	11.71	2815	0.00	20250108	2695	4.45	20250102	3835	-26.60	20240110	2520	11.71	20241210	0.81	N	012610	500	208 억	1212921	N	N	24	N	N
99	20250108	150251	57	100.00	KOSPI	화학	N	N	N	N	N	2795	10	2	0.36	66417625	23824	48.27	2785	2810	2770	3620	1950	2785	2787.85	2.91	8173	2831	2807	2776	2752	2721	2820	2765	208	835	500	2000	5	1	41616365	1163	-10.83	0.51	12	0.06	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	2810	-0.53	20250108	2695	3.71	20250102	3835	-27.12	20240110	2520	10.91	20241210	0.81	N	012610	500	208 억	1212921	N	N	12	N	N
100	20250108	140253	57	100.00	KOSPI	화학	N	N	N	N	N	2800	15	2	0.54	56390260	20229	40.99	2785	2810	2770	3620	1950	2785	2787.60	2.91	7911	2831	2807	2776	2752	2721	2820	2765	208	835	500	2000	5	1	41616365	1165	-10.85	0.51	12	0.05	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	2810	-0.36	20250108	2695	3.90	20250102	3835	-26.99	20240110	2520	11.11	20241210	0.81	N	012610	500	208 억	1212921	N	N	12	N	N
101	20250108	130254	57	100.00	KOSPI	화학	N	N	N	N	N	2810	25	2	0.90	44780655	16078	32.58	2785	2810	2770	3620	1950	2785	2785.21	2.91	7672	2831	2807	2776	2752	2721	2820	2765	208	835	500	2000	5	1	41616365	1169	-10.89	0.51	12	0.04	-258.00	5465.00	3885	20240105	-27.67	2520	20241210	11.51	2810	0.00	20250108	2695	4.27	20250102	3835	-26.73	20240110	2520	11.51	20241210	0.81	N	012610	500	208 억	1212921	N	N	12	N	N
102	20250108	120251	57	100.00	KOSPI	화학	N	N	N	N	N	2805	20	2	0.72	39710265	14269	28.91	2785	2805	2770	3620	1950	2785	2782.97	2.91	7480	2831	2807	2776	2752	2721	2820	2765	208	835	500	2000	5	1	41616365	1167	-10.87	0.51	12	0.03	-258.00	5465.00	3885	20240105	-27.80	2520	20241210	11.31	2805	0.00	20250106	2695	4.08	20250102	3835	-26.86	20240110	2520	11.31	20241210	0.81	N	012610	500	208 억	1212921	N	N	12	N	N
103	20250108	110251	57	100.00	KOSPI	화학	N	N	N	N	N	2785	0	3	0.00	25886545	9323	18.89	2785	2800	2770	3620	1950	2785	2776.63	2.91	4940	2831	2807	2776	2752	2721	2820	2765	208	835	500	2000	5	1	41616365	1159	-10.79	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2805	-0.71	20250106	2695	3.34	20250102	3835	-27.38	20240110	2520	10.52	20241210	0.81	N	012610	500	208 억	1212921	N	N	12	N	N
104	20250108	100251	57	100.00	KOSPI	화학	N	N	N	N	N	2795	10	2	0.36	9309910	3355	6.80	2785	2800	2770	3620	1950	2785	2774.94	2.91	1773	2831	2807	2776	2752	2721	2820	2765	208	835	500	2000	5	1	41616365	1163	-10.83	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	2805	-0.36	20250106	2695	3.71	20250102	3835	-27.12	20240110	2520	10.91	20241210	0.81	N	012610	500	208 억	1212921	N	N	12	N	N
105	20250108	090253	57	100.00	KOSPI	화학	N	N	N	N	N	2800	15	2	0.54	559300	201	0.41	2785	2800	2780	3620	1950	2785	2782.59	2.91	-105	2831	2807	2776	2752	2721	2820	2765	208	835	500	2000	5	1	41616365	1165	-10.85	0.51	12	0.00	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	2805	-0.18	20250106	2695	3.90	20250102	3835	-26.99	20240110	2520	11.11	20241210	0.81	N	012610	500	208 억	1212921	N	N	12	N	N
106	20250107	160249	57	100.00	KOSPI	화학	N	N	N	N	N	2785	0	3	0.00	136681145	49354	185.46	2780	2800	2745	3620	1950	2785	2769.40	2.93	-5708	2845	2815	2775	2745	2705	2830	2760	208	835	500	2000	5	1	41616365	1159	-10.79	0.51	12	0.12	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2805	-0.71	20250106	2695	3.34	20250102	3835	-27.38	20240110	2520	10.52	20241210	0.81	N	012610	500	208 억	1218767	N	N	12	N	N
107	20250107	150251	57	100.00	KOSPI	화학	N	N	N	N	N	2785	0	3	0.00	135681660	48995	184.12	2780	2800	2745	3620	1950	2785	2769.30	2.93	-5861	2845	2815	2775	2745	2705	2830	2760	208	835	500	2000	5	1	41616365	1159	-10.79	0.51	12	0.12	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2805	-0.71	20250106	2695	3.34	20250102	3835	-27.38	20240110	2520	10.52	20241210	0.81	N	012610	500	208 억	1218767	N	N	0	N	N
108	20250107	140250	57	100.00	KOSPI	화학	N	N	N	N	N	2780	-5	5	-0.18	122316355	44190	166.06	2780	2800	2745	3620	1950	2785	2767.96	2.93	-4423	2845	2815	2775	2745	2705	2830	2760	208	835	500	2000	5	1	41616365	1157	-10.78	0.51	12	0.11	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	2805	-0.89	20250106	2695	3.15	20250102	3835	-27.51	20240110	2520	10.32	20241210	0.81	N	012610	500	208 억	1218767	N	N	0	N	N
109	20250107	130250	57	100.00	KOSPI	화학	N	N	N	N	N	2790	5	2	0.18	50772430	18267	68.64	2780	2800	2755	3620	1950	2785	2779.46	2.93	-5525	2845	2815	2775	2745	2705	2830	2760	208	835	500	2000	5	1	41616365	1161	-10.81	0.51	12	0.04	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	2805	-0.53	20250106	2695	3.53	20250102	3835	-27.25	20240110	2520	10.71	20241210	0.81	N	012610	500	208 억	1218767	N	N	0	N	N
110	20250107	120251	57	100.00	KOSPI	화학	N	N	N	N	N	2795	10	2	0.36	45726865	16455	61.84	2780	2800	2755	3620	1950	2785	2778.90	2.93	-4526	2845	2815	2775	2745	2705	2830	2760	208	835	500	2000	5	1	41616365	1163	-10.83	0.51	12	0.04	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	2805	-0.36	20250106	2695	3.71	20250102	3835	-27.12	20240110	2520	10.91	20241210	0.81	N	012610	500	208 억	1218767	N	N	0	N	N
111	20250107	110248	57	100.00	KOSPI	화학	N	N	N	N	N	2795	10	2	0.36	31678310	11428	42.94	2780	2795	2755	3620	1950	2785	2771.99	2.93	-1455	2845	2815	2775	2745	2705	2830	2760	208	835	500	2000	5	1	41616365	1163	-10.83	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	2805	-0.36	20250106	2695	3.71	20250102	3835	-27.12	20240110	2520	10.91	20241210	0.81	N	012610	500	208 억	1218767	N	N	0	N	N
112	20250107	100252	57	100.00	KOSPI	화학	N	N	N	N	N	2780	-5	5	-0.18	23405940	8452	31.76	2780	2795	2755	3620	1950	2785	2769.28	2.93	-1157	2845	2815	2775	2745	2705	2830	2760	208	835	500	2000	5	1	41616365	1157	-10.78	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	2805	-0.89	20250106	2695	3.15	20250102	3835	-27.51	20240110	2520	10.32	20241210	0.81	N	012610	500	208 억	1218767	N	N	0	N	N
113	20250107	090251	57	100.00	KOSPI	화학	N	N	N	N	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	2.93	0	2845	2815	2775	2745	2705	2830	2760	208	835	500	2000	5	1	41616365	1159	-10.79	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2805	-0.71	20250106	2695	3.34	20250102	3835	-27.38	20240110	2520	10.52	20241210	0.81	N	012610	500	208 억	1218767	N	N	0	N	N
114	20250106	160247	57	100.00	KOSPI	화학	N	N	N	N	N	2785	15	2	0.54	74009975	26611	278.47	2750	2805	2735	3600	1940	2770	2781.18	2.91	6778	2836	2802	2766	2732	2696	2785	2715	208	830	500	1990	5	1	41616365	1159	-10.79	0.51	12	0.06	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2805	-0.71	20250106	2695	3.34	20250102	3835	-27.38	20240110	2520	10.52	20241210	0.81	N	012610	500	208 억	1212013	N	N	0	N	N
115	20250106	150248	57	100.00	KOSPI	화학	N	N	N	N	N	2790	20	2	0.72	42482975	15340	160.53	2750	2790	2735	3600	1940	2770	2769.42	2.91	2229	2836	2802	2766	2732	2696	2785	2715	208	830	500	1990	5	1	41616365	1161	-10.81	0.51	12	0.04	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	2800	-0.36	20250103	2695	3.53	20250102	3835	-27.25	20240110	2520	10.71	20241210	0.81	N	012610	500	208 억	1212013	N	N	0	N	N
116	20250106	140247	57	100.00	KOSPI	화학	N	N	N	N	N	2790	20	2	0.72	38338815	13852	144.96	2750	2790	2735	3600	1940	2770	2767.75	2.91	2041	2836	2802	2766	2732	2696	2785	2715	208	830	500	1990	5	1	41616365	1161	-10.81	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	2800	-0.36	20250103	2695	3.53	20250102	3835	-27.25	20240110	2520	10.71	20241210	0.81	N	012610	500	208 억	1212013	N	N	0	N	N
117	20250106	130246	57	100.00	KOSPI	화학	N	N	N	N	N	2785	15	2	0.54	35239500	12740	133.32	2750	2790	2735	3600	1940	2770	2766.05	2.91	2041	2836	2802	2766	2732	2696	2785	2715	208	830	500	1990	5	1	41616365	1159	-10.79	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2800	-0.54	20250103	2695	3.34	20250102	3835	-27.38	20240110	2520	10.52	20241210	0.81	N	012610	500	208 억	1212013	N	N	0	N	N
118	20250106	120246	57	100.00	KOSPI	화학	N	N	N	N	N	2785	15	2	0.54	30234220	10937	114.45	2750	2790	2735	3600	1940	2770	2764.40	2.91	1955	2836	2802	2766	2732	2696	2785	2715	208	830	500	1990	5	1	41616365	1159	-10.79	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2800	-0.54	20250103	2695	3.34	20250102	3835	-27.38	20240110	2520	10.52	20241210	0.81	N	012610	500	208 억	1212013	N	N	0	N	N
119	20250106	110247	57	100.00	KOSPI	화학	N	N	N	N	N	2785	15	2	0.54	26058010	9435	98.73	2750	2790	2735	3600	1940	2770	2761.85	2.91	1994	2836	2802	2766	2732	2696	2785	2715	208	830	500	1990	5	1	41616365	1159	-10.79	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2800	-0.54	20250103	2695	3.34	20250102	3835	-27.38	20240110	2520	10.52	20241210	0.81	N	012610	500	208 억	1212013	N	N	0	N	N
120	20250106	100245	57	100.00	KOSPI	화학	N	N	N	N	N	2770	0	3	0.00	12046915	4376	45.79	2750	2790	2735	3600	1940	2770	2752.95	2.91	710	2836	2802	2766	2732	2696	2785	2715	208	830	500	1990	5	1	41616365	1153	-10.74	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.70	2520	20241210	9.92	2800	-1.07	20250103	2695	2.78	20250102	3835	-27.77	20240110	2520	9.92	20241210	0.81	N	012610	500	208 억	1212013	N	N	0	N	N
121	20250106	090244	57	100.00	KOSPI	화학	N	N	N	N	N	2790	20	2	0.72	222830	81	0.85	2750	2790	2750	3600	1940	2770	2750.99	2.91	-10	2836	2802	2766	2732	2696	2785	2715	208	830	500	1990	5	1	41616365	1161	-10.81	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	2800	-0.36	20250103	2695	3.53	20250102	3835	-27.25	20240110	2520	10.71	20241210	0.81	N	012610	500	208 억	1212013	N	N	0	N	N
122	20250103	160245	57	100.00	KOSPI	화학	N	N	N	N	N	2770	20	2	0.73	26622335	9556	51.70	2800	2800	2730	3575	1925	2750	2785.93	2.91	747	2846	2797	2746	2697	2646	2822	2722	208	825	500	1980	5	1	41616365	1153	-10.74	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.70	2520	20241210	9.92	2800	-1.07	20250103	2695	2.78	20250102	3885	-28.70	20240105	2520	9.92	20241210	0.82	N	012610	500	208 억	1211444	N	N	0	N	N
123	20250103	150246	57	100.00	KOSPI	화학	N	N	N	N	N	2790	40	2	1.45	23583390	8460	45.77	2800	2800	2730	3575	1925	2750	2787.63	2.91	867	2846	2797	2746	2697	2646	2822	2722	208	825	500	1980	5	1	41616365	1161	-10.81	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	2800	-0.36	20250103	2695	3.53	20250102	3885	-28.19	20240105	2520	10.71	20241210	0.82	N	012610	500	208 억	1211444	N	N	0	N	N
124	20250103	140245	57	100.00	KOSPI	화학	N	N	N	N	N	2790	40	2	1.45	22300265	7999	43.28	2800	2800	2730	3575	1925	2750	2787.88	2.91	775	2846	2797	2746	2697	2646	2822	2722	208	825	500	1980	5	1	41616365	1161	-10.81	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	2800	-0.36	20250103	2695	3.53	20250102	3885	-28.19	20240105	2520	10.71	20241210	0.82	N	012610	500	208 억	1211444	N	N	0	N	N
125	20250103	130245	57	100.00	KOSPI	화학	N	N	N	N	N	2780	30	2	1.09	14362595	5160	27.92	2800	2800	2730	3575	1925	2750	2783.45	2.91	655	2846	2797	2746	2697	2646	2822	2722	208	825	500	1980	5	1	41616365	1157	-10.78	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	2800	-0.71	20250103	2695	3.15	20250102	3885	-28.44	20240105	2520	10.32	20241210	0.82	N	012610	500	208 억	1211444	N	N	0	N	N
126	20250103	120245	57	100.00	KOSPI	화학	N	N	N	N	N	2790	40	2	1.45	13699385	4922	26.63	2800	2800	2730	3575	1925	2750	2783.30	2.91	625	2846	2797	2746	2697	2646	2822	2722	208	825	500	1980	5	1	41616365	1161	-10.81	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	2800	-0.36	20250103	2695	3.53	20250102	3885	-28.19	20240105	2520	10.71	20241210	0.82	N	012610	500	208 억	1211444	N	N	0	N	N
127	20250103	110245	57	100.00	KOSPI	화학	N	N	N	N	N	2780	30	2	1.09	10671130	3833	20.74	2800	2800	2730	3575	1925	2750	2784.02	2.91	-353	2846	2797	2746	2697	2646	2822	2722	208	825	500	1980	5	1	41616365	1157	-10.78	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	2800	-0.71	20250103	2695	3.15	20250102	3885	-28.44	20240105	2520	10.32	20241210	0.82	N	012610	500	208 억	1211444	N	N	0	N	N
128	20250103	100244	57	100.00	KOSPI	화학	N	N	N	N	N	2785	35	2	1.27	7865700	2825	15.28	2800	2800	2730	3575	1925	2750	2784.32	2.91	-11	2846	2797	2746	2697	2646	2822	2722	208	825	500	1980	5	1	41616365	1159	-10.79	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	2800	-0.54	20250103	2695	3.34	20250102	3885	-28.31	20240105	2520	10.52	20241210	0.82	N	012610	500	208 억	1211444	N	N	0	N	N
129	20250103	090245	57	100.00	KOSPI	화학	N	N	N	N	N	2730	-20	5	-0.73	60130	22	0.12	2800	2800	2730	3575	1925	2750	2733.18	2.91	-20	2846	2797	2746	2697	2646	2822	2722	208	825	500	1980	5	1	41616365	1136	-10.58	0.50	12	0.00	-258.00	5465.00	3885	20240105	-29.73	2520	20241210	8.33	2800	-2.50	20250103	2695	1.30	20250102	3885	-29.73	20240105	2520	8.33	20241210	0.82	N	012610	500	208 억	1211444	N	N	0	N	N
130	20250102	160244	57	100.00	KOSPI	화학	N	N	N	N	N	2750	35	2	1.29	50591635	18484	93.17	2695	2795	2695	3525	1905	2715	2737.05	2.91	25	2778	2746	2718	2686	2658	2762	2702	208	810	500	1950	5	1	41616365	1144	-10.66	0.50	12	0.04	-258.00	5465.00	3885	20240105	-29.21	2520	20241210	9.13	2795	-1.61	20250102	2695	2.04	20250102	3885	-29.21	20240105	2520	9.13	20241210	0.82	N	012610	500	208 억	1210682	N	N	0	N	N
131	20250102	150245	57	100.00	KOSPI	화학	N	N	N	N	N	2745	30	2	1.10	50325470	18387	92.68	2695	2795	2695	3525	1905	2715	2737.01	2.91	76	2778	2746	2718	2686	2658	2762	2702	208	810	500	1950	5	1	41616365	1142	-10.64	0.50	12	0.04	-258.00	5465.00	3885	20240105	-29.34	2520	20241210	8.93	2795	-1.79	20250102	2695	1.86	20250102	3885	-29.34	20240105	2520	8.93	20241210	0.82	N	012610	500	208 억	1210682	N	N	0	N	N
132	20250102	140243	57	100.00	KOSPI	화학	N	N	N	N	N	2735	20	2	0.74	34414030	12582	63.42	2695	2795	2695	3525	1905	2715	2735.18	2.91	-2497	2778	2746	2718	2686	2658	2762	2702	208	810	500	1950	5	1	41616365	1138	-10.60	0.50	12	0.03	-258.00	5465.00	3885	20240105	-29.60	2520	20241210	8.53	2795	-2.15	20250102	2695	1.48	20250102	3885	-29.60	20240105	2520	8.53	20241210	0.82	N	012610	500	208 억	1210682	N	N	0	N	N
133	20250102	130243	57	100.00	KOSPI	화학	N	N	N	N	N	2735	20	2	0.74	27994860	10235	51.59	2695	2795	2695	3525	1905	2715	2735.21	2.91	-2192	2778	2746	2718	2686	2658	2762	2702	208	810	500	1950	5	1	41616365	1138	-10.60	0.50	12	0.02	-258.00	5465.00	3885	20240105	-29.60	2520	20241210	8.53	2795	-2.15	20250102	2695	1.48	20250102	3885	-29.60	20240105	2520	8.53	20241210	0.82	N	012610	500	208 억	1210682	N	N	0	N	N
134	20250102	120244	57	100.00	KOSPI	화학	N	N	N	N	N	2715	0	3	0.00	20199720	7385	37.22	2695	2795	2695	3525	1905	2715	2735.24	2.91	-1845	2778	2746	2718	2686	2658	2762	2702	208	810	500	1950	5	1	41616365	1130	-10.52	0.50	12	0.02	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	2795	-2.86	20250102	2695	0.74	20250102	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	0	N	N
135	20250102	110236	57	100.00	KOSPI	화학	N	N	N	N	N	2740	25	2	0.92	12763315	4657	23.47	2695	2795	2695	3525	1905	2715	2740.67	2.91	-1624	2778	2746	2718	2686	2658	2762	2702	208	810	500	1950	5	1	41616365	1140	-10.62	0.50	12	0.01	-258.00	5465.00	3885	20240105	-29.47	2520	20241210	8.73	2795	-1.97	20250102	2695	1.67	20250102	3885	-29.47	20240105	2520	8.73	20241210	0.82	N	012610	500	208 억	1210682	N	N	0	N	N
136	20250102	100242	57	100.00	KOSPI	화학	N	N	N	N	N	2715	0	3	0.00	2247625	831	4.19	2695	2715	2695	3525	1905	2715	2704.72	2.91	-203	2778	2746	2718	2686	2658	2762	2702	208	810	500	1950	5	1	41616365	1130	-10.52	0.50	12	0.00	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	2715	0.00	20250102	2695	0.74	20250102	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	0	N	N
137	20250102	090241	57	100.00	KOSPI	화학	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3525	1905	2715	0.00	2.91	0	2778	2746	2718	2686	2658	2762	2702	208	810	500	1950	5	1	41616365	1130	-10.52	0.50	12	0.00	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	0	0.00	0	0	0.00	0	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History