KissMeData/014440/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	160314	57	100.00	KOSPI	화학	N	N	N	N	N	3930	90	2	2.34	596696690	150143	150.09	3815	4055	3815	4990	2690	3840	3974.36	51.98	8244	3946	3892	3856	3802	3766	3875	3785	100	1150	500	2910	5	1	20000000	786	13.19	0.48	12	0.75	298.00	8240.00	4175	20240328	-5.87	3265	20240906	20.37	4125	-4.73	20250117	3520	11.65	20250102	4175	-5.87	20240328	3265	20.37	20240906	2.08	N	014440	500	100 억	10396584	N	N	0	N	N
3	20250124	150315	57	100.00	KOSPI	화학	N	N	N	N	N	3940	100	2	2.60	553057605	139023	138.97	3815	4055	3815	4990	2690	3840	3978.17	51.98	8329	3946	3892	3856	3802	3766	3875	3785	100	1150	500	2910	5	1	20000000	788	13.22	0.48	12	0.70	298.00	8240.00	4175	20240328	-5.63	3265	20240906	20.67	4125	-4.48	20250117	3520	11.93	20250102	4175	-5.63	20240328	3265	20.67	20240906	2.08	N	014440	500	100 억	10396584	N	N	0	N	N
4	20250124	140315	57	100.00	KOSPI	화학	N	N	N	N	N	3945	105	2	2.73	506189715	127079	127.03	3815	4055	3815	4990	2690	3840	3983.27	51.98	2101	3946	3892	3856	3802	3766	3875	3785	100	1150	500	2910	5	1	20000000	789	13.24	0.48	12	0.64	298.00	8240.00	4175	20240328	-5.51	3265	20240906	20.83	4125	-4.36	20250117	3520	12.07	20250102	4175	-5.51	20240328	3265	20.83	20240906	2.08	N	014440	500	100 억	10396584	N	N	0	N	N
5	20250124	130316	57	100.00	KOSPI	화학	N	N	N	N	N	3975	135	2	3.52	462571515	116053	116.01	3815	4055	3815	4990	2690	3840	3985.86	51.98	556	3946	3892	3856	3802	3766	3875	3785	100	1150	500	2910	5	1	20000000	795	13.34	0.48	12	0.58	298.00	8240.00	4175	20240328	-4.79	3265	20240906	21.75	4125	-3.64	20250117	3520	12.93	20250102	4175	-4.79	20240328	3265	21.75	20240906	2.08	N	014440	500	100 억	10396584	N	N	0	N	N
6	20250124	120315	57	100.00	KOSPI	화학	N	N	N	N	N	3995	155	2	4.04	416336225	104438	104.40	3815	4055	3815	4990	2690	3840	3986.44	51.98	1455	3946	3892	3856	3802	3766	3875	3785	100	1150	500	2910	5	1	20000000	799	13.41	0.48	12	0.52	298.00	8240.00	4175	20240328	-4.31	3265	20240906	22.36	4125	-3.15	20250117	3520	13.49	20250102	4175	-4.31	20240328	3265	22.36	20240906	2.08	N	014440	500	100 억	10396584	N	N	0	N	N
7	20250124	110316	57	100.00	KOSPI	화학	N	N	N	N	N	4000	160	2	4.17	386461930	96977	96.94	3815	4055	3815	4990	2690	3840	3985.09	51.98	1688	3946	3892	3856	3802	3766	3875	3785	100	1150	500	2910	5	1	20000000	800	13.42	0.49	12	0.48	298.00	8240.00	4175	20240328	-4.19	3265	20240906	22.51	4125	-3.03	20250117	3520	13.64	20250102	4175	-4.19	20240328	3265	22.51	20240906	2.08	N	014440	500	100 억	10396584	N	N	0	N	N
8	20250124	100315	57	100.00	KOSPI	화학	N	N	N	N	N	3950	110	2	2.86	266487885	67022	67.00	3815	4055	3815	4990	2690	3840	3976.13	51.98	940	3946	3892	3856	3802	3766	3875	3785	100	1150	500	2910	5	1	20000000	790	13.26	0.48	12	0.34	298.00	8240.00	4175	20240328	-5.39	3265	20240906	20.98	4125	-4.24	20250117	3520	12.22	20250102	4175	-5.39	20240328	3265	20.98	20240906	2.08	N	014440	500	100 억	10396584	N	N	0	N	N
9	20250124	090316	57	100.00	KOSPI	화학	N	N	N	N	N	3905	65	2	1.69	13872005	3570	3.57	3815	3915	3815	4990	2690	3840	3885.72	51.98	-1266	3946	3892	3856	3802	3766	3875	3785	100	1150	500	2910	5	1	20000000	781	13.10	0.47	12	0.02	298.00	8240.00	4175	20240328	-6.47	3265	20240906	19.60	4125	-5.33	20250117	3520	10.94	20250102	4175	-6.47	20240328	3265	19.60	20240906	2.08	N	014440	500	100 억	10396584	N	N	0	N	N
10	20250123	160316	57	100.00	KOSPI	화학	N	N	N	N	N	3840	-55	5	-1.41	385204545	100036	27.40	3885	3910	3820	5060	2730	3895	3850.67	51.95	5729	4285	4090	3895	3700	3505	4187	3797	100	1165	500	2960	5	1	20000000	768	12.89	0.47	12	0.50	298.00	8240.00	4175	20240328	-8.02	3265	20240906	17.61	4125	-6.91	20250117	3520	9.09	20250102	4175	-8.02	20240328	3265	17.61	20240906	2.11	N	014440	500	100 억	10390360	N	N	0	N	N
11	20250123	150313	57	100.00	KOSPI	화학	N	N	N	N	N	3865	-30	5	-0.77	358757290	93143	25.51	3885	3910	3820	5060	2730	3895	3851.68	51.95	5822	4285	4090	3895	3700	3505	4187	3797	100	1165	500	2960	5	1	20000000	773	12.97	0.47	12	0.47	298.00	8240.00	4175	20240328	-7.43	3265	20240906	18.38	4125	-6.30	20250117	3520	9.80	20250102	4175	-7.43	20240328	3265	18.38	20240906	2.11	N	014440	500	100 억	10390360	N	N	0	N	N
12	20250123	140315	57	100.00	KOSPI	화학	N	N	N	N	N	3855	-40	5	-1.03	270602450	70158	19.22	3885	3910	3820	5060	2730	3895	3857.04	51.95	5855	4285	4090	3895	3700	3505	4187	3797	100	1165	500	2960	5	1	20000000	771	12.94	0.47	12	0.35	298.00	8240.00	4175	20240328	-7.66	3265	20240906	18.07	4125	-6.55	20250117	3520	9.52	20250102	4175	-7.66	20240328	3265	18.07	20240906	2.11	N	014440	500	100 억	10390360	N	N	0	N	N
13	20250123	130313	57	100.00	KOSPI	화학	N	N	N	N	N	3860	-35	5	-0.90	205288940	53118	14.55	3885	3910	3820	5060	2730	3895	3864.77	51.95	6442	4285	4090	3895	3700	3505	4187	3797	100	1165	500	2960	5	1	20000000	772	12.95	0.47	12	0.27	298.00	8240.00	4175	20240328	-7.54	3265	20240906	18.22	4125	-6.42	20250117	3520	9.66	20250102	4175	-7.54	20240328	3265	18.22	20240906	2.11	N	014440	500	100 억	10390360	N	N	0	N	N
14	20250123	120314	57	100.00	KOSPI	화학	N	N	N	N	N	3890	-5	5	-0.13	176958340	45777	12.54	3885	3910	3820	5060	2730	3895	3865.66	51.95	6142	4285	4090	3895	3700	3505	4187	3797	100	1165	500	2960	5	1	20000000	778	13.05	0.47	12	0.23	298.00	8240.00	4175	20240328	-6.83	3265	20240906	19.14	4125	-5.70	20250117	3520	10.51	20250102	4175	-6.83	20240328	3265	19.14	20240906	2.11	N	014440	500	100 억	10390360	N	N	0	N	N
15	20250123	110315	57	100.00	KOSPI	화학	N	N	N	N	N	3850	-45	5	-1.16	162879595	42145	11.54	3885	3910	3820	5060	2730	3895	3864.74	51.95	7632	4285	4090	3895	3700	3505	4187	3797	100	1165	500	2960	5	1	20000000	770	12.92	0.47	12	0.21	298.00	8240.00	4175	20240328	-7.78	3265	20240906	17.92	4125	-6.67	20250117	3520	9.38	20250102	4175	-7.78	20240328	3265	17.92	20240906	2.11	N	014440	500	100 억	10390360	N	N	0	N	N
16	20250123	100314	57	100.00	KOSPI	화학	N	N	N	N	N	3880	-15	5	-0.39	146790435	37969	10.40	3885	3910	3820	5060	2730	3895	3866.06	51.95	9040	4285	4090	3895	3700	3505	4187	3797	100	1165	500	2960	5	1	20000000	776	13.02	0.47	12	0.19	298.00	8240.00	4175	20240328	-7.07	3265	20240906	18.84	4125	-5.94	20250117	3520	10.23	20250102	4175	-7.07	20240328	3265	18.84	20240906	2.11	N	014440	500	100 억	10390360	N	N	0	N	N
17	20250123	090313	57	100.00	KOSPI	화학	N	N	N	N	N	3880	-15	5	-0.39	43445065	11251	3.08	3885	3885	3840	5060	2730	3895	3861.44	51.95	4038	4285	4090	3895	3700	3505	4187	3797	100	1165	500	2960	5	1	20000000	776	13.02	0.47	12	0.06	298.00	8240.00	4175	20240328	-7.07	3265	20240906	18.84	4125	-5.94	20250117	3520	10.23	20250102	4175	-7.07	20240328	3265	18.84	20240906	2.11	N	014440	500	100 억	10390360	N	N	0	N	N
18	20250122	160312	57	100.00	KOSPI	화학	N	N	N	N	N	3895	170	2	4.56	1416431015	364895	894.44	3725	4090	3700	4840	2610	3725	3881.73	51.88	14272	3815	3770	3735	3690	3655	3752	3672	100	1115	500	2830	5	1	20000000	779	13.07	0.47	12	1.82	298.00	8240.00	4175	20240328	-6.71	3265	20240906	19.30	4125	-5.58	20250117	3520	10.65	20250102	4175	-6.71	20240328	3265	19.30	20240906	2.06	N	014440	500	100 억	10375653	N	N	4	N	N
19	20250122	150313	57	100.00	KOSPI	화학	N	N	N	N	N	3870	145	2	3.89	1375911780	354459	868.86	3725	4090	3700	4840	2610	3725	3881.72	51.88	15039	3815	3770	3735	3690	3655	3752	3672	100	1115	500	2830	5	1	20000000	774	12.99	0.47	12	1.77	298.00	8240.00	4175	20240328	-7.31	3265	20240906	18.53	4125	-6.18	20250117	3520	9.94	20250102	4175	-7.31	20240328	3265	18.53	20240906	2.06	N	014440	500	100 억	10375653	N	N	4	N	N
20	20250122	140311	57	100.00	KOSPI	화학	N	N	N	N	N	3875	150	2	4.03	1229665305	316785	776.51	3725	4090	3700	4840	2610	3725	3881.70	51.88	9395	3815	3770	3735	3690	3655	3752	3672	100	1115	500	2830	5	1	20000000	775	13.00	0.47	12	1.58	298.00	8240.00	4175	20240328	-7.19	3265	20240906	18.68	4125	-6.06	20250117	3520	10.09	20250102	4175	-7.19	20240328	3265	18.68	20240906	2.06	N	014440	500	100 억	10375653	N	N	4	N	N
21	20250122	130312	57	100.00	KOSPI	화학	N	N	N	N	N	3800	75	2	2.01	288986830	76856	188.39	3725	3810	3700	4840	2610	3725	3760.11	51.88	-4	3815	3770	3735	3690	3655	3752	3672	100	1115	500	2830	5	1	20000000	760	12.75	0.46	12	0.38	298.00	8240.00	4175	20240328	-8.98	3265	20240906	16.39	4125	-7.88	20250117	3520	7.95	20250102	4175	-8.98	20240328	3265	16.39	20240906	2.06	N	014440	500	100 억	10375653	N	N	4	N	N
22	20250122	120312	57	100.00	KOSPI	화학	N	N	N	N	N	3805	80	2	2.15	247520795	65919	161.58	3725	3810	3700	4840	2610	3725	3754.92	51.88	-749	3815	3770	3735	3690	3655	3752	3672	100	1115	500	2830	5	1	20000000	761	12.77	0.46	12	0.33	298.00	8240.00	4175	20240328	-8.86	3265	20240906	16.54	4125	-7.76	20250117	3520	8.10	20250102	4175	-8.86	20240328	3265	16.54	20240906	2.06	N	014440	500	100 억	10375653	N	N	4	N	N
23	20250122	110312	57	100.00	KOSPI	화학	N	N	N	N	N	3745	20	2	0.54	51465545	13819	33.87	3725	3750	3700	4840	2610	3725	3724.26	51.88	-256	3815	3770	3735	3690	3655	3752	3672	100	1115	500	2830	5	1	20000000	749	12.57	0.45	12	0.07	298.00	8240.00	4175	20240328	-10.30	3265	20240906	14.70	4125	-9.21	20250117	3520	6.39	20250102	4175	-10.30	20240328	3265	14.70	20240906	2.06	N	014440	500	100 억	10375653	N	N	4	N	N
24	20250122	100312	57	100.00	KOSPI	화학	N	N	N	N	N	3705	-20	5	-0.54	28027085	7554	18.52	3725	3745	3700	4840	2610	3725	3710.23	51.88	555	3815	3770	3735	3690	3655	3752	3672	100	1115	500	2830	5	1	20000000	741	12.43	0.45	12	0.04	298.00	8240.00	4175	20240328	-11.26	3265	20240906	13.48	4125	-10.18	20250117	3520	5.26	20250102	4175	-11.26	20240328	3265	13.48	20240906	2.06	N	014440	500	100 억	10375653	N	N	4	N	N
25	20250122	090313	57	100.00	KOSPI	화학	N	N	N	N	N	3745	20	2	0.54	1583545	425	1.04	3725	3745	3725	4840	2610	3725	3725.99	51.88	-21	3815	3770	3735	3690	3655	3752	3672	100	1115	500	2830	5	1	20000000	749	12.57	0.45	12	0.00	298.00	8240.00	4175	20240328	-10.30	3265	20240906	14.70	4125	-9.21	20250117	3520	6.39	20250102	4175	-10.30	20240328	3265	14.70	20240906	2.06	N	014440	500	100 억	10375653	N	N	4	N	N
26	20250121	160311	57	100.00	KOSPI	화학	N	N	N	N	N	3725	-15	5	-0.40	150744085	40314	32.05	3780	3780	3700	4860	2620	3740	3739.32	51.87	1457	3870	3805	3755	3690	3640	3780	3665	100	1120	500	2840	5	1	20000000	745	12.50	0.45	12	0.20	298.00	8240.00	4175	20240328	-10.78	3265	20240906	14.09	4125	-9.70	20250117	3520	5.82	20250102	4175	-10.78	20240328	3265	14.09	20240906	1.81	N	014440	500	100 억	10374209	N	N	4	N	N
27	20250121	150312	57	100.00	KOSPI	화학	N	N	N	N	N	3740	0	3	0.00	142004655	37969	30.19	3780	3780	3700	4860	2620	3740	3740.02	51.87	1720	3870	3805	3755	3690	3640	3780	3665	100	1120	500	2840	5	1	20000000	748	12.55	0.45	12	0.19	298.00	8240.00	4175	20240328	-10.42	3265	20240906	14.55	4125	-9.33	20250117	3520	6.25	20250102	4175	-10.42	20240328	3265	14.55	20240906	1.81	N	014440	500	100 억	10374209	N	N	9	N	N
28	20250121	140312	57	100.00	KOSPI	화학	N	N	N	N	N	3740	0	3	0.00	130846465	34987	27.82	3780	3780	3700	4860	2620	3740	3739.86	51.87	1139	3870	3805	3755	3690	3640	3780	3665	100	1120	500	2840	5	1	20000000	748	12.55	0.45	12	0.17	298.00	8240.00	4175	20240328	-10.42	3265	20240906	14.55	4125	-9.33	20250117	3520	6.25	20250102	4175	-10.42	20240328	3265	14.55	20240906	1.81	N	014440	500	100 억	10374209	N	N	9	N	N
29	20250121	130311	57	100.00	KOSPI	화학	N	N	N	N	N	3740	0	3	0.00	113124230	30251	24.05	3780	3780	3700	4860	2620	3740	3739.52	51.87	1045	3870	3805	3755	3690	3640	3780	3665	100	1120	500	2840	5	1	20000000	748	12.55	0.45	12	0.15	298.00	8240.00	4175	20240328	-10.42	3265	20240906	14.55	4125	-9.33	20250117	3520	6.25	20250102	4175	-10.42	20240328	3265	14.55	20240906	1.81	N	014440	500	100 억	10374209	N	N	9	N	N
30	20250121	120305	57	100.00	KOSPI	화학	N	N	N	N	N	3715	-25	5	-0.67	90253045	24139	19.19	3780	3780	3700	4860	2620	3740	3738.89	51.87	390	3870	3805	3755	3690	3640	3780	3665	100	1120	500	2840	5	1	20000000	743	12.47	0.45	12	0.12	298.00	8240.00	4175	20240328	-11.02	3265	20240906	13.78	4125	-9.94	20250117	3520	5.54	20250102	4175	-11.02	20240328	3265	13.78	20240906	1.81	N	014440	500	100 억	10374209	N	N	9	N	N
31	20250121	110300	57	100.00	KOSPI	화학	N	N	N	N	N	3720	-20	5	-0.53	70518215	18831	14.97	3780	3780	3700	4860	2620	3740	3744.79	51.87	279	3870	3805	3755	3690	3640	3780	3665	100	1120	500	2840	5	1	20000000	744	12.48	0.45	12	0.09	298.00	8240.00	4175	20240328	-10.90	3265	20240906	13.94	4125	-9.82	20250117	3520	5.68	20250102	4175	-10.90	20240328	3265	13.94	20240906	1.81	N	014440	500	100 억	10374209	N	N	9	N	N
32	20250121	100257	57	100.00	KOSPI	화학	N	N	N	N	N	3750	10	2	0.27	40999235	10911	8.67	3780	3780	3740	4860	2620	3740	3757.61	51.87	266	3870	3805	3755	3690	3640	3780	3665	100	1120	500	2840	5	1	20000000	750	12.58	0.46	12	0.05	298.00	8240.00	4175	20240328	-10.18	3265	20240906	14.85	4125	-9.09	20250117	3520	6.53	20250102	4175	-10.18	20240328	3265	14.85	20240906	1.81	N	014440	500	100 억	10374209	N	N	9	N	N
33	20250121	090312	57	100.00	KOSPI	화학	N	N	N	N	N	3745	5	2	0.13	5479595	1457	1.16	3780	3780	3745	4860	2620	3740	3760.88	51.87	481	3870	3805	3755	3690	3640	3780	3665	100	1120	500	2840	5	1	20000000	749	12.57	0.45	12	0.01	298.00	8240.00	4175	20240328	-10.30	3265	20240906	14.70	4125	-9.21	20250117	3520	6.39	20250102	4175	-10.30	20240328	3265	14.70	20240906	1.81	N	014440	500	100 억	10374209	N	N	9	N	N
34	20250120	160310	57	100.00	KOSPI	화학	N	N	N	N	N	3740	10	2	0.27	469860695	125276	13.54	3770	3820	3705	4845	2615	3730	3750.62	51.83	1953	4310	4020	3835	3545	3360	4165	3690	100	1115	500	2830	5	1	20000000	748	12.55	0.45	12	0.63	298.00	8240.00	4175	20240328	-10.42	3265	20240906	14.55	4125	-9.33	20250117	3520	6.25	20250102	4175	-10.42	20240328	3265	14.55	20240906	1.80	N	014440	500	100 억	10366643	N	N	9	N	N
35	20250120	150312	57	100.00	KOSPI	화학	N	N	N	N	N	3715	-15	5	-0.40	445268625	118679	12.82	3770	3820	3705	4845	2615	3730	3751.87	51.83	3195	4310	4020	3835	3545	3360	4165	3690	100	1115	500	2830	5	1	20000000	743	12.47	0.45	12	0.59	298.00	8240.00	4175	20240328	-11.02	3265	20240906	13.78	4125	-9.94	20250117	3520	5.54	20250102	4175	-11.02	20240328	3265	13.78	20240906	1.80	N	014440	500	100 억	10366643	N	N	4	N	N
36	20250120	140311	57	100.00	KOSPI	화학	N	N	N	N	N	3725	-5	5	-0.13	426218445	113560	12.27	3770	3820	3705	4845	2615	3730	3753.24	51.83	3632	4310	4020	3835	3545	3360	4165	3690	100	1115	500	2830	5	1	20000000	745	12.50	0.45	12	0.57	298.00	8240.00	4175	20240328	-10.78	3265	20240906	14.09	4125	-9.70	20250117	3520	5.82	20250102	4175	-10.78	20240328	3265	14.09	20240906	1.80	N	014440	500	100 억	10366643	N	N	4	N	N
37	20250120	130309	57	100.00	KOSPI	화학	N	N	N	N	N	3730	0	3	0.00	413003855	110015	11.89	3770	3820	3705	4845	2615	3730	3754.07	51.83	5104	4310	4020	3835	3545	3360	4165	3690	100	1115	500	2830	5	1	20000000	746	12.52	0.45	12	0.55	298.00	8240.00	4175	20240328	-10.66	3265	20240906	14.24	4125	-9.58	20250117	3520	5.97	20250102	4175	-10.66	20240328	3265	14.24	20240906	1.80	N	014440	500	100 억	10366643	N	N	4	N	N
38	20250120	120311	57	100.00	KOSPI	화학	N	N	N	N	N	3750	20	2	0.54	402349470	107156	11.58	3770	3820	3705	4845	2615	3730	3754.80	51.83	5592	4310	4020	3835	3545	3360	4165	3690	100	1115	500	2830	5	1	20000000	750	12.58	0.46	12	0.54	298.00	8240.00	4175	20240328	-10.18	3265	20240906	14.85	4125	-9.09	20250117	3520	6.53	20250102	4175	-10.18	20240328	3265	14.85	20240906	1.80	N	014440	500	100 억	10366643	N	N	4	N	N
39	20250120	110311	57	100.00	KOSPI	화학	N	N	N	N	N	3715	-15	5	-0.40	386427925	102884	11.12	3770	3820	3705	4845	2615	3730	3755.96	51.83	6409	4310	4020	3835	3545	3360	4165	3690	100	1115	500	2830	5	1	20000000	743	12.47	0.45	12	0.51	298.00	8240.00	4175	20240328	-11.02	3265	20240906	13.78	4125	-9.94	20250117	3520	5.54	20250102	4175	-11.02	20240328	3265	13.78	20240906	1.80	N	014440	500	100 억	10366643	N	N	4	N	N
40	20250120	100311	57	100.00	KOSPI	화학	N	N	N	N	N	3775	45	2	1.21	210921790	55792	6.03	3770	3820	3730	4845	2615	3730	3780.50	51.83	1828	4310	4020	3835	3545	3360	4165	3690	100	1115	500	2830	5	1	20000000	755	12.67	0.46	12	0.28	298.00	8240.00	4175	20240328	-9.58	3265	20240906	15.62	4125	-8.48	20250117	3520	7.24	20250102	4175	-9.58	20240328	3265	15.62	20240906	1.80	N	014440	500	100 억	10366643	N	N	4	N	N
41	20250120	090311	57	100.00	KOSPI	화학	N	N	N	N	N	3745	15	2	0.40	34286465	9134	0.99	3770	3775	3730	4845	2615	3730	3753.72	51.83	-13	4310	4020	3835	3545	3360	4165	3690	100	1115	500	2830	5	1	20000000	749	12.57	0.45	12	0.05	298.00	8240.00	4175	20240328	-10.30	3265	20240906	14.70	4125	-9.21	20250117	3520	6.39	20250102	4175	-10.30	20240328	3265	14.70	20240906	1.80	N	014440	500	100 억	10366643	N	N	4	N	N
42	20250117	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3730	35	2	0.95	3603200045	920705	7735.72	3695	4125	3650	4800	2590	3695	3913.65	51.86	-3634	3741	3717	3671	3647	3601	3730	3660	100	1105	500	2800	5	1	20000000	746	12.52	0.45	12	4.60	298.00	8240.00	4175	20240328	-10.66	3265	20240906	14.24	4125	-9.58	20250117	3520	5.97	20250102	4175	-10.66	20240328	3265	14.24	20240906	1.81	N	014440	500	100 억	10371710	N	N	4	N	N
43	20250117	150309	57	100.00	KOSPI	화학	N	N	N	N	N	3695	0	3	0.00	3521510055	898738	7551.15	3695	4125	3650	4800	2590	3695	3918.28	51.86	-3919	3741	3717	3671	3647	3601	3730	3660	100	1105	500	2800	5	1	20000000	739	12.40	0.45	12	4.49	298.00	8240.00	4175	20240328	-11.50	3265	20240906	13.17	4125	-10.42	20250117	3520	4.97	20250102	4175	-11.50	20240328	3265	13.17	20240906	1.81	N	014440	500	100 억	10371710	N	N	8	N	N
44	20250117	140310	57	100.00	KOSPI	화학	N	N	N	N	N	3810	115	2	3.11	2867862055	724653	6088.50	3695	4125	3650	4800	2590	3695	3957.57	51.86	-5145	3741	3717	3671	3647	3601	3730	3660	100	1105	500	2800	5	1	20000000	762	12.79	0.46	12	3.62	298.00	8240.00	4175	20240328	-8.74	3265	20240906	16.69	4125	-7.64	20250117	3520	8.24	20250102	4175	-8.74	20240328	3265	16.69	20240906	1.81	N	014440	500	100 억	10371710	N	N	8	N	N
45	20250117	130309	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-35	5	-0.95	6572435	1795	15.08	3695	3695	3650	4800	2590	3695	3661.52	51.86	-106	3741	3717	3671	3647	3601	3730	3660	100	1105	500	2800	5	1	20000000	732	12.28	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.81	N	014440	500	100 억	10371710	N	N	8	N	N
46	20250117	120310	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-40	5	-1.08	6554130	1790	15.04	3695	3695	3650	4800	2590	3695	3661.53	51.86	-110	3741	3717	3671	3647	3601	3730	3660	100	1105	500	2800	5	1	20000000	731	12.27	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	3765	-2.92	20250103	3520	3.84	20250102	4175	-12.46	20240328	3265	11.94	20240906	1.81	N	014440	500	100 억	10371710	N	N	8	N	N
47	20250117	110310	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-40	5	-1.08	5375615	1468	12.33	3695	3695	3650	4800	2590	3695	3661.86	51.86	-86	3741	3717	3671	3647	3601	3730	3660	100	1105	500	2800	5	1	20000000	731	12.27	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	3765	-2.92	20250103	3520	3.84	20250102	4175	-12.46	20240328	3265	11.94	20240906	1.81	N	014440	500	100 억	10371710	N	N	8	N	N
48	20250117	100311	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-35	5	-0.95	2272310	620	5.21	3695	3695	3650	4800	2590	3695	3665.02	51.86	-86	3741	3717	3671	3647	3601	3730	3660	100	1105	500	2800	5	1	20000000	732	12.28	0.44	12	0.00	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.81	N	014440	500	100 억	10371710	N	N	8	N	N
49	20250117	090311	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-45	5	-1.22	44260	12	0.10	3695	3695	3650	4800	2590	3695	3688.33	51.86	0	3741	3717	3671	3647	3601	3730	3660	100	1105	500	2800	5	1	20000000	730	12.25	0.44	12	0.00	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.81	N	014440	500	100 억	10371710	N	N	8	N	N
50	20250116	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3695	45	2	1.23	43536015	11890	51.89	3625	3695	3625	4745	2555	3650	3661.53	51.87	-1334	3746	3697	3646	3597	3546	3672	3572	100	1095	500	2770	5	1	20000000	739	12.40	0.45	12	0.06	298.00	8240.00	4175	20240328	-11.50	3265	20240906	13.17	3765	-1.86	20250103	3520	4.97	20250102	4175	-11.50	20240328	3265	13.17	20240906	1.79	N	014440	500	100 억	10374491	N	N	8	N	N
51	20250116	150256	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-5	5	-0.14	24563310	6729	29.37	3625	3675	3625	4745	2555	3650	3650.37	51.87	-867	3746	3697	3646	3597	3546	3672	3572	100	1095	500	2770	5	1	20000000	729	12.23	0.44	12	0.03	298.00	8240.00	4175	20240328	-12.69	3265	20240906	11.64	3765	-3.19	20250103	3520	3.55	20250102	4175	-12.69	20240328	3265	11.64	20240906	1.79	N	014440	500	100 억	10374491	N	N	1	N	N
52	20250116	140310	57	100.00	KOSPI	화학	N	N	N	N	N	3650	0	3	0.00	14501990	3970	17.33	3625	3675	3625	4745	2555	3650	3652.89	51.87	-721	3746	3697	3646	3597	3546	3672	3572	100	1095	500	2770	5	1	20000000	730	12.25	0.44	12	0.02	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.79	N	014440	500	100 억	10374491	N	N	1	N	N
53	20250116	130310	57	100.00	KOSPI	화학	N	N	N	N	N	3655	5	2	0.14	14334090	3924	17.13	3625	3675	3625	4745	2555	3650	3652.93	51.87	-721	3746	3697	3646	3597	3546	3672	3572	100	1095	500	2770	5	1	20000000	731	12.27	0.44	12	0.02	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	3765	-2.92	20250103	3520	3.84	20250102	4175	-12.46	20240328	3265	11.94	20240906	1.79	N	014440	500	100 억	10374491	N	N	1	N	N
54	20250116	120310	57	100.00	KOSPI	화학	N	N	N	N	N	3675	25	2	0.68	10684680	2929	12.78	3625	3675	3625	4745	2555	3650	3647.89	51.87	-707	3746	3697	3646	3597	3546	3672	3572	100	1095	500	2770	5	1	20000000	735	12.33	0.45	12	0.01	298.00	8240.00	4175	20240328	-11.98	3265	20240906	12.56	3765	-2.39	20250103	3520	4.40	20250102	4175	-11.98	20240328	3265	12.56	20240906	1.79	N	014440	500	100 억	10374491	N	N	1	N	N
55	20250116	110310	57	100.00	KOSPI	화학	N	N	N	N	N	3660	10	2	0.27	6434035	1767	7.71	3625	3675	3625	4745	2555	3650	3641.22	51.87	-663	3746	3697	3646	3597	3546	3672	3572	100	1095	500	2770	5	1	20000000	732	12.28	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.79	N	014440	500	100 억	10374491	N	N	1	N	N
56	20250116	100310	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-15	5	-0.41	6102170	1676	7.31	3625	3675	3625	4745	2555	3650	3640.91	51.87	-605	3746	3697	3646	3597	3546	3672	3572	100	1095	500	2770	5	1	20000000	727	12.20	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.93	3265	20240906	11.33	3765	-3.45	20250103	3520	3.27	20250102	4175	-12.93	20240328	3265	11.33	20240906	1.79	N	014440	500	100 억	10374491	N	N	1	N	N
57	20250116	090310	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-25	5	-0.68	58000	16	0.07	3625	3625	3625	4745	2555	3650	3625.00	51.87	0	3746	3697	3646	3597	3546	3672	3572	100	1095	500	2770	5	1	20000000	725	12.16	0.44	12	0.00	298.00	8240.00	4175	20240328	-13.17	3265	20240906	11.03	3765	-3.72	20250103	3520	2.98	20250102	4175	-13.17	20240328	3265	11.03	20240906	1.79	N	014440	500	100 억	10374491	N	N	1	N	N
58	20250115	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-15	5	-0.41	83364665	22913	155.78	3665	3695	3595	4760	2570	3665	3638.31	51.88	-293	3711	3687	3661	3637	3611	3675	3625	100	1095	500	2780	5	1	20000000	730	12.25	0.44	12	0.11	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.80	N	014440	500	100 억	10376042	N	N	1	N	N
59	20250115	150310	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-45	5	-1.23	59717580	16416	111.61	3665	3695	3595	4760	2570	3665	3637.77	51.88	227	3711	3687	3661	3637	3611	3675	3625	100	1095	500	2780	5	1	20000000	724	12.15	0.44	12	0.08	298.00	8240.00	4175	20240328	-13.29	3265	20240906	10.87	3765	-3.85	20250103	3520	2.84	20250102	4175	-13.29	20240328	3265	10.87	20240906	1.80	N	014440	500	100 억	10376042	N	N	2	N	N
60	20250115	140311	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-25	5	-0.68	33504130	9173	62.36	3665	3695	3640	4760	2570	3665	3652.47	51.88	-247	3711	3687	3661	3637	3611	3675	3625	100	1095	500	2780	5	1	20000000	728	12.21	0.44	12	0.05	298.00	8240.00	4175	20240328	-12.81	3265	20240906	11.49	3765	-3.32	20250103	3520	3.41	20250102	4175	-12.81	20240328	3265	11.49	20240906	1.80	N	014440	500	100 억	10376042	N	N	2	N	N
61	20250115	130309	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-25	5	-0.68	31623720	8657	58.86	3665	3695	3640	4760	2570	3665	3652.97	51.88	-244	3711	3687	3661	3637	3611	3675	3625	100	1095	500	2780	5	1	20000000	728	12.21	0.44	12	0.04	298.00	8240.00	4175	20240328	-12.81	3265	20240906	11.49	3765	-3.32	20250103	3520	3.41	20250102	4175	-12.81	20240328	3265	11.49	20240906	1.80	N	014440	500	100 억	10376042	N	N	2	N	N
62	20250115	120309	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-15	5	-0.41	29479540	8068	54.85	3665	3695	3645	4760	2570	3665	3653.88	51.88	-200	3711	3687	3661	3637	3611	3675	3625	100	1095	500	2780	5	1	20000000	730	12.25	0.44	12	0.04	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.80	N	014440	500	100 억	10376042	N	N	2	N	N
63	20250115	110310	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-5	5	-0.14	11694715	3195	21.72	3665	3695	3645	4760	2570	3665	3660.32	51.88	-160	3711	3687	3661	3637	3611	3675	3625	100	1095	500	2780	5	1	20000000	732	12.28	0.44	12	0.02	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.80	N	014440	500	100 억	10376042	N	N	2	N	N
64	20250115	100309	57	100.00	KOSPI	화학	N	N	N	N	N	3675	10	2	0.27	9743410	2663	18.10	3665	3695	3645	4760	2570	3665	3658.81	51.88	-10	3711	3687	3661	3637	3611	3675	3625	100	1095	500	2780	5	1	20000000	735	12.33	0.45	12	0.01	298.00	8240.00	4175	20240328	-11.98	3265	20240906	12.56	3765	-2.39	20250103	3520	4.40	20250102	4175	-11.98	20240328	3265	12.56	20240906	1.80	N	014440	500	100 억	10376042	N	N	2	N	N
65	20250115	090310	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-5	5	-0.14	414140	113	0.77	3665	3665	3660	4760	2570	3665	3664.96	51.88	-15	3711	3687	3661	3637	3611	3675	3625	100	1095	500	2780	5	1	20000000	732	12.28	0.44	12	0.00	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.80	N	014440	500	100 억	10376042	N	N	2	N	N
66	20250114	160308	57	100.00	KOSPI	화학	N	N	N	N	N	3665	0	3	0.00	53807510	14709	233.14	3685	3685	3635	4760	2570	3665	3658.14	51.88	-362	3701	3682	3661	3642	3621	3692	3652	100	1095	500	2780	5	1	20000000	733	12.30	0.44	12	0.07	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	3765	-2.66	20250103	3520	4.12	20250102	4175	-12.22	20240328	3265	12.25	20240906	1.82	N	014440	500	100 억	10376404	N	N	2	N	N
67	20250114	150309	57	100.00	KOSPI	화학	N	N	N	N	N	3665	0	3	0.00	42416740	11599	183.85	3685	3685	3635	4760	2570	3665	3656.93	51.88	-214	3701	3682	3661	3642	3621	3692	3652	100	1095	500	2780	5	1	20000000	733	12.30	0.44	12	0.06	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	3765	-2.66	20250103	3520	4.12	20250102	4175	-12.22	20240328	3265	12.25	20240906	1.82	N	014440	500	100 억	10376404	N	N	13	N	N
68	20250114	140308	57	100.00	KOSPI	화학	N	N	N	N	N	3665	0	3	0.00	27097765	7418	117.58	3685	3685	3635	4760	2570	3665	3652.97	51.88	-243	3701	3682	3661	3642	3621	3692	3652	100	1095	500	2780	5	1	20000000	733	12.30	0.44	12	0.04	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	3765	-2.66	20250103	3520	4.12	20250102	4175	-12.22	20240328	3265	12.25	20240906	1.82	N	014440	500	100 억	10376404	N	N	13	N	N
69	20250114	130308	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-5	5	-0.14	20492925	5617	89.03	3685	3685	3635	4760	2570	3665	3648.38	51.88	-163	3701	3682	3661	3642	3621	3692	3652	100	1095	500	2780	5	1	20000000	732	12.28	0.44	12	0.03	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.82	N	014440	500	100 억	10376404	N	N	13	N	N
70	20250114	120307	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-25	5	-0.68	8043650	2209	35.01	3685	3685	3635	4760	2570	3665	3641.31	51.88	-163	3701	3682	3661	3642	3621	3692	3652	100	1095	500	2780	5	1	20000000	728	12.21	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.81	3265	20240906	11.49	3765	-3.32	20250103	3520	3.41	20250102	4175	-12.81	20240328	3265	11.49	20240906	1.82	N	014440	500	100 억	10376404	N	N	13	N	N
71	20250114	110309	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-15	5	-0.41	7523300	2066	32.75	3685	3685	3635	4760	2570	3665	3641.48	51.88	-158	3701	3682	3661	3642	3621	3692	3652	100	1095	500	2780	5	1	20000000	730	12.25	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.82	N	014440	500	100 억	10376404	N	N	13	N	N
72	20250114	100306	57	100.00	KOSPI	화학	N	N	N	N	N	3665	0	3	0.00	7468340	2051	32.51	3685	3685	3635	4760	2570	3665	3641.32	51.88	-157	3701	3682	3661	3642	3621	3692	3652	100	1095	500	2780	5	1	20000000	733	12.30	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	3765	-2.66	20250103	3520	4.12	20250102	4175	-12.22	20240328	3265	12.25	20240906	1.82	N	014440	500	100 억	10376404	N	N	13	N	N
73	20250114	090306	57	100.00	KOSPI	화학	N	N	N	N	N	3685	20	2	0.55	3685	1	0.02	3685	3685	3685	4760	2570	3665	3685.00	51.88	0	3701	3682	3661	3642	3621	3692	3652	100	1095	500	2780	5	1	20000000	737	12.37	0.45	12	0.00	298.00	8240.00	4175	20240328	-11.74	3265	20240906	12.86	3765	-2.12	20250103	3520	4.69	20250102	4175	-11.74	20240328	3265	12.86	20240906	1.82	N	014440	500	100 억	10376404	N	N	13	N	N
74	20250113	160305	57	100.00	KOSPI	화학	N	N	N	N	N	3665	-15	5	-0.41	22994090	6287	40.00	3660	3680	3640	4780	2580	3680	3657.40	51.88	-428	3746	3712	3656	3622	3566	3730	3640	100	1100	500	2790	5	1	20000000	733	12.30	0.44	12	0.03	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	3765	-2.66	20250103	3520	4.12	20250102	4175	-12.22	20240328	3265	12.25	20240906	1.82	N	014440	500	100 억	10376810	N	N	13	N	N
75	20250113	150306	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-20	5	-0.54	18713420	5119	32.57	3660	3680	3640	4780	2580	3680	3655.68	51.88	-257	3746	3712	3656	3622	3566	3730	3640	100	1100	500	2790	5	1	20000000	732	12.28	0.44	12	0.03	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.82	N	014440	500	100 억	10376810	N	N	17	N	N
76	20250113	140303	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-30	5	-0.82	17436280	4769	30.34	3660	3680	3640	4780	2580	3680	3656.17	51.88	-237	3746	3712	3656	3622	3566	3730	3640	100	1100	500	2790	5	1	20000000	730	12.25	0.44	12	0.02	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.82	N	014440	500	100 억	10376810	N	N	17	N	N
77	20250113	130301	57	100.00	KOSPI	화학	N	N	N	N	N	3665	-15	5	-0.41	14422870	3945	25.10	3660	3680	3640	4780	2580	3680	3655.99	51.88	-203	3746	3712	3656	3622	3566	3730	3640	100	1100	500	2790	5	1	20000000	733	12.30	0.44	12	0.02	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	3765	-2.66	20250103	3520	4.12	20250102	4175	-12.22	20240328	3265	12.25	20240906	1.82	N	014440	500	100 억	10376810	N	N	17	N	N
78	20250113	120302	57	100.00	KOSPI	화학	N	N	N	N	N	3665	-15	5	-0.41	12377805	3387	21.55	3660	3680	3640	4780	2580	3680	3654.50	51.88	-190	3746	3712	3656	3622	3566	3730	3640	100	1100	500	2790	5	1	20000000	733	12.30	0.44	12	0.02	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	3765	-2.66	20250103	3520	4.12	20250102	4175	-12.22	20240328	3265	12.25	20240906	1.82	N	014440	500	100 억	10376810	N	N	17	N	N
79	20250113	110303	57	100.00	KOSPI	화학	N	N	N	N	N	3665	-15	5	-0.41	9097755	2486	15.82	3660	3680	3640	4780	2580	3680	3659.60	51.88	-181	3746	3712	3656	3622	3566	3730	3640	100	1100	500	2790	5	1	20000000	733	12.30	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	3765	-2.66	20250103	3520	4.12	20250102	4175	-12.22	20240328	3265	12.25	20240906	1.82	N	014440	500	100 억	10376810	N	N	17	N	N
80	20250113	100302	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-30	5	-0.82	6852240	1871	11.90	3660	3680	3645	4780	2580	3680	3662.34	51.88	-91	3746	3712	3656	3622	3566	3730	3640	100	1100	500	2790	5	1	20000000	730	12.25	0.44	12	0.01	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.82	N	014440	500	100 억	10376810	N	N	17	N	N
81	20250113	090305	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-20	5	-0.54	219600	60	0.38	3660	3660	3660	4780	2580	3680	3660.00	51.88	0	3746	3712	3656	3622	3566	3730	3640	100	1100	500	2790	5	1	20000000	732	12.28	0.44	12	0.00	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.82	N	014440	500	100 억	10376810	N	N	17	N	N
82	20250110	160301	57	100.00	KOSPI	화학	N	N	N	N	N	3680	20	2	0.55	57130680	15717	129.35	3655	3690	3600	4755	2565	3660	3634.91	51.88	520	3743	3701	3673	3631	3603	3687	3617	100	1095	500	2780	5	1	20000000	736	12.35	0.45	12	0.08	298.00	8240.00	4175	20240328	-11.86	3265	20240906	12.71	3765	-2.26	20250103	3520	4.55	20250102	4175	-11.86	20240328	3265	12.71	20240906	1.81	N	014440	500	100 억	10376275	N	N	17	N	N
83	20250110	150302	57	100.00	KOSPI	화학	N	N	N	N	N	3680	20	2	0.55	54241895	14932	122.89	3655	3690	3600	4755	2565	3660	3632.59	51.88	642	3743	3701	3673	3631	3603	3687	3617	100	1095	500	2780	5	1	20000000	736	12.35	0.45	12	0.07	298.00	8240.00	4175	20240328	-11.86	3265	20240906	12.71	3765	-2.26	20250103	3520	4.55	20250102	4175	-11.86	20240328	3265	12.71	20240906	1.81	N	014440	500	100 억	10376275	N	N	0	N	N
84	20250110	140301	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-10	5	-0.27	48596590	13388	110.18	3655	3690	3600	4755	2565	3660	3629.86	51.88	-6	3743	3701	3673	3631	3603	3687	3617	100	1095	500	2780	5	1	20000000	730	12.25	0.44	12	0.07	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.81	N	014440	500	100 억	10376275	N	N	0	N	N
85	20250110	130301	57	100.00	KOSPI	화학	N	N	N	N	N	3660	0	3	0.00	46629775	12850	105.75	3655	3690	3600	4755	2565	3660	3628.78	51.88	-259	3743	3701	3673	3631	3603	3687	3617	100	1095	500	2780	5	1	20000000	732	12.28	0.44	12	0.06	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.81	N	014440	500	100 억	10376275	N	N	0	N	N
86	20250110	120301	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-15	5	-0.41	42112540	11615	95.59	3655	3675	3600	4755	2565	3660	3625.70	51.88	-119	3743	3701	3673	3631	3603	3687	3617	100	1095	500	2780	5	1	20000000	729	12.23	0.44	12	0.06	298.00	8240.00	4175	20240328	-12.69	3265	20240906	11.64	3765	-3.19	20250103	3520	3.55	20250102	4175	-12.69	20240328	3265	11.64	20240906	1.81	N	014440	500	100 억	10376275	N	N	0	N	N
87	20250110	110300	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-25	5	-0.68	36099645	9957	81.94	3655	3675	3600	4755	2565	3660	3625.55	51.88	-159	3743	3701	3673	3631	3603	3687	3617	100	1095	500	2780	5	1	20000000	727	12.20	0.44	12	0.05	298.00	8240.00	4175	20240328	-12.93	3265	20240906	11.33	3765	-3.45	20250103	3520	3.27	20250102	4175	-12.93	20240328	3265	11.33	20240906	1.81	N	014440	500	100 억	10376275	N	N	0	N	N
88	20250110	100301	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-30	5	-0.82	27655715	7629	62.78	3655	3675	3600	4755	2565	3660	3625.08	51.88	-6	3743	3701	3673	3631	3603	3687	3617	100	1095	500	2780	5	1	20000000	726	12.18	0.44	12	0.04	298.00	8240.00	4175	20240328	-13.05	3265	20240906	11.18	3765	-3.59	20250103	3520	3.12	20250102	4175	-13.05	20240328	3265	11.18	20240906	1.81	N	014440	500	100 억	10376275	N	N	0	N	N
89	20250110	090301	57	100.00	KOSPI	화학	N	N	N	N	N	3675	15	2	0.41	25705	7	0.06	3655	3675	3655	4755	2565	3660	3672.14	51.88	0	3743	3701	3673	3631	3603	3687	3617	100	1095	500	2780	5	1	20000000	735	12.33	0.45	12	0.00	298.00	8240.00	4175	20240328	-11.98	3265	20240906	12.56	3765	-2.39	20250103	3520	4.40	20250102	4175	-11.98	20240328	3265	12.56	20240906	1.81	N	014440	500	100 억	10376275	N	N	0	N	N
90	20250109	160300	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-30	5	-0.81	44447760	12150	80.15	3715	3715	3645	4795	2585	3690	3658.25	51.88	-1140	3736	3712	3676	3652	3616	3720	3660	100	1105	500	2800	5	1	20000000	732	12.28	0.44	12	0.06	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.80	N	014440	500	100 억	10376877	N	N	12	N	N
91	20250109	150301	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-35	5	-0.95	39410025	10774	71.07	3715	3715	3645	4795	2585	3690	3657.88	51.88	-979	3736	3712	3676	3652	3616	3720	3660	100	1105	500	2800	5	1	20000000	731	12.27	0.44	12	0.05	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	3765	-2.92	20250103	3520	3.84	20250102	4175	-12.46	20240328	3265	11.94	20240906	1.80	N	014440	500	100 억	10376877	N	N	12	N	N
92	20250109	140301	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-35	5	-0.95	36712870	10037	66.21	3715	3715	3645	4795	2585	3690	3657.75	51.88	-976	3736	3712	3676	3652	3616	3720	3660	100	1105	500	2800	5	1	20000000	731	12.27	0.44	12	0.05	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	3765	-2.92	20250103	3520	3.84	20250102	4175	-12.46	20240328	3265	11.94	20240906	1.80	N	014440	500	100 억	10376877	N	N	12	N	N
93	20250109	130300	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-20	5	-0.54	28001325	7651	50.47	3715	3715	3645	4795	2585	3690	3659.83	51.88	-967	3736	3712	3676	3652	3616	3720	3660	100	1105	500	2800	5	1	20000000	734	12.32	0.45	12	0.04	298.00	8240.00	4175	20240328	-12.10	3265	20240906	12.40	3765	-2.52	20250103	3520	4.26	20250102	4175	-12.10	20240328	3265	12.40	20240906	1.80	N	014440	500	100 억	10376877	N	N	12	N	N
94	20250109	120300	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-20	5	-0.54	27847515	7609	50.19	3715	3715	3645	4795	2585	3690	3659.81	51.88	-967	3736	3712	3676	3652	3616	3720	3660	100	1105	500	2800	5	1	20000000	734	12.32	0.45	12	0.04	298.00	8240.00	4175	20240328	-12.10	3265	20240906	12.40	3765	-2.52	20250103	3520	4.26	20250102	4175	-12.10	20240328	3265	12.40	20240906	1.80	N	014440	500	100 억	10376877	N	N	12	N	N
95	20250109	110301	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-20	5	-0.54	27356315	7475	49.31	3715	3715	3645	4795	2585	3690	3659.71	51.88	-966	3736	3712	3676	3652	3616	3720	3660	100	1105	500	2800	5	1	20000000	734	12.32	0.45	12	0.04	298.00	8240.00	4175	20240328	-12.10	3265	20240906	12.40	3765	-2.52	20250103	3520	4.26	20250102	4175	-12.10	20240328	3265	12.40	20240906	1.80	N	014440	500	100 억	10376877	N	N	12	N	N
96	20250109	100259	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-40	5	-1.08	11110755	3025	19.95	3715	3715	3650	4795	2585	3690	3672.98	51.88	-1024	3736	3712	3676	3652	3616	3720	3660	100	1105	500	2800	5	1	20000000	730	12.25	0.44	12	0.02	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	3765	-3.05	20250103	3520	3.69	20250102	4175	-12.57	20240328	3265	11.79	20240906	1.80	N	014440	500	100 억	10376877	N	N	12	N	N
97	20250109	090302	57	100.00	KOSPI	화학	N	N	N	N	N	3675	-15	5	-0.41	827835	225	1.48	3715	3715	3675	4795	2585	3690	3679.27	51.88	176	3736	3712	3676	3652	3616	3720	3660	100	1105	500	2800	5	1	20000000	735	12.33	0.45	12	0.00	298.00	8240.00	4175	20240328	-11.98	3265	20240906	12.56	3765	-2.39	20250103	3520	4.40	20250102	4175	-11.98	20240328	3265	12.56	20240906	1.80	N	014440	500	100 억	10376877	N	N	12	N	N
98	20250108	160257	57	100.00	KOSPI	화학	N	N	N	N	N	3690	-5	5	-0.14	55692870	15160	65.45	3690	3700	3640	4800	2590	3695	3673.67	51.88	1086	3735	3715	3685	3665	3635	3700	3650	100	1105	500	2800	5	1	20000000	738	12.38	0.45	12	0.08	298.00	8240.00	4175	20240328	-11.62	3265	20240906	13.02	3765	-1.99	20250103	3520	4.83	20250102	4175	-11.62	20240328	3265	13.02	20240906	1.79	N	014440	500	100 억	10375754	N	N	12	N	N
99	20250108	150259	57	100.00	KOSPI	화학	N	N	N	N	N	3680	-15	5	-0.41	39855010	10857	46.87	3690	3700	3640	4800	2590	3695	3670.90	51.88	1559	3735	3715	3685	3665	3635	3700	3650	100	1105	500	2800	5	1	20000000	736	12.35	0.45	12	0.05	298.00	8240.00	4175	20240328	-11.86	3265	20240906	12.71	3765	-2.26	20250103	3520	4.55	20250102	4175	-11.86	20240328	3265	12.71	20240906	1.79	N	014440	500	100 억	10375754	N	N	5	N	N
100	20250108	140301	57	100.00	KOSPI	화학	N	N	N	N	N	3680	-15	5	-0.41	39620420	10793	46.60	3690	3700	3640	4800	2590	3695	3670.94	51.88	1559	3735	3715	3685	3665	3635	3700	3650	100	1105	500	2800	5	1	20000000	736	12.35	0.45	12	0.05	298.00	8240.00	4175	20240328	-11.86	3265	20240906	12.71	3765	-2.26	20250103	3520	4.55	20250102	4175	-11.86	20240328	3265	12.71	20240906	1.79	N	014440	500	100 억	10375754	N	N	5	N	N
101	20250108	130302	57	100.00	KOSPI	화학	N	N	N	N	N	3675	-20	5	-0.54	38314370	10438	45.06	3690	3700	3640	4800	2590	3695	3670.66	51.88	1561	3735	3715	3685	3665	3635	3700	3650	100	1105	500	2800	5	1	20000000	735	12.33	0.45	12	0.05	298.00	8240.00	4175	20240328	-11.98	3265	20240906	12.56	3765	-2.39	20250103	3520	4.40	20250102	4175	-11.98	20240328	3265	12.56	20240906	1.79	N	014440	500	100 억	10375754	N	N	5	N	N
102	20250108	120258	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-40	5	-1.08	36540175	9955	42.98	3690	3700	3640	4800	2590	3695	3670.53	51.88	1562	3735	3715	3685	3665	3635	3700	3650	100	1105	500	2800	5	1	20000000	731	12.27	0.44	12	0.05	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	3765	-2.92	20250103	3520	3.84	20250102	4175	-12.46	20240328	3265	11.94	20240906	1.79	N	014440	500	100 억	10375754	N	N	5	N	N
103	20250108	110259	57	100.00	KOSPI	화학	N	N	N	N	N	3685	-10	5	-0.27	30799880	8391	36.23	3690	3700	3640	4800	2590	3695	3670.59	51.88	1439	3735	3715	3685	3665	3635	3700	3650	100	1105	500	2800	5	1	20000000	737	12.37	0.45	12	0.04	298.00	8240.00	4175	20240328	-11.74	3265	20240906	12.86	3765	-2.12	20250103	3520	4.69	20250102	4175	-11.74	20240328	3265	12.86	20240906	1.79	N	014440	500	100 억	10375754	N	N	5	N	N
104	20250108	100258	57	100.00	KOSPI	화학	N	N	N	N	N	3680	-15	5	-0.41	25867850	7051	30.44	3690	3700	3640	4800	2590	3695	3668.68	51.88	1350	3735	3715	3685	3665	3635	3700	3650	100	1105	500	2800	5	1	20000000	736	12.35	0.45	12	0.04	298.00	8240.00	4175	20240328	-11.86	3265	20240906	12.71	3765	-2.26	20250103	3520	4.55	20250102	4175	-11.86	20240328	3265	12.71	20240906	1.79	N	014440	500	100 억	10375754	N	N	5	N	N
105	20250108	090301	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-40	5	-1.08	794380	216	0.93	3690	3690	3655	4800	2590	3695	3677.69	51.88	0	3735	3715	3685	3665	3635	3700	3650	100	1105	500	2800	5	1	20000000	731	12.27	0.44	12	0.00	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	3765	-2.92	20250103	3520	3.84	20250102	4175	-12.46	20240328	3265	11.94	20240906	1.79	N	014440	500	100 억	10375754	N	N	5	N	N
106	20250107	160256	57	100.00	KOSPI	화학	N	N	N	N	N	3695	-5	5	-0.14	85254295	23162	130.06	3700	3705	3655	4810	2590	3700	3680.78	51.92	-6962	3750	3725	3695	3670	3640	3710	3655	100	1110	500	2810	5	1	20000000	739	12.40	0.45	12	0.12	298.00	8240.00	4175	20240328	-11.50	3265	20240906	13.17	3765	-1.86	20250103	3520	4.97	20250102	4175	-11.50	20240328	3265	13.17	20240906	1.82	N	014440	500	100 억	10383441	N	N	5	N	N
107	20250107	150258	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-30	5	-0.81	76593065	20816	116.88	3700	3705	3655	4810	2590	3700	3679.53	51.92	-6253	3750	3725	3695	3670	3640	3710	3655	100	1110	500	2810	5	1	20000000	734	12.32	0.45	12	0.10	298.00	8240.00	4175	20240328	-12.10	3265	20240906	12.40	3765	-2.52	20250103	3520	4.26	20250102	4175	-12.10	20240328	3265	12.40	20240906	1.82	N	014440	500	100 억	10383441	N	N	0	N	N
108	20250107	140257	57	100.00	KOSPI	화학	N	N	N	N	N	3675	-25	5	-0.68	65712100	17862	100.30	3700	3705	3655	4810	2590	3700	3678.88	51.92	-5729	3750	3725	3695	3670	3640	3710	3655	100	1110	500	2810	5	1	20000000	735	12.33	0.45	12	0.09	298.00	8240.00	4175	20240328	-11.98	3265	20240906	12.56	3765	-2.39	20250103	3520	4.40	20250102	4175	-11.98	20240328	3265	12.56	20240906	1.82	N	014440	500	100 억	10383441	N	N	0	N	N
109	20250107	130258	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-30	5	-0.81	50334895	13664	76.73	3700	3705	3660	4810	2590	3700	3683.76	51.92	-5727	3750	3725	3695	3670	3640	3710	3655	100	1110	500	2810	5	1	20000000	734	12.32	0.45	12	0.07	298.00	8240.00	4175	20240328	-12.10	3265	20240906	12.40	3765	-2.52	20250103	3520	4.26	20250102	4175	-12.10	20240328	3265	12.40	20240906	1.82	N	014440	500	100 억	10383441	N	N	0	N	N
110	20250107	120258	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-40	5	-1.08	46661230	12663	71.10	3700	3705	3660	4810	2590	3700	3684.85	51.92	-5619	3750	3725	3695	3670	3640	3710	3655	100	1110	500	2810	5	1	20000000	732	12.28	0.44	12	0.06	298.00	8240.00	4175	20240328	-12.34	3265	20240906	12.10	3765	-2.79	20250103	3520	3.98	20250102	4175	-12.34	20240328	3265	12.10	20240906	1.82	N	014440	500	100 억	10383441	N	N	0	N	N
111	20250107	110256	57	100.00	KOSPI	화학	N	N	N	N	N	3690	-10	5	-0.27	25514185	6911	38.81	3700	3705	3675	4810	2590	3700	3691.82	51.92	-1643	3750	3725	3695	3670	3640	3710	3655	100	1110	500	2810	5	1	20000000	738	12.38	0.45	12	0.03	298.00	8240.00	4175	20240328	-11.62	3265	20240906	13.02	3765	-1.99	20250103	3520	4.83	20250102	4175	-11.62	20240328	3265	13.02	20240906	1.82	N	014440	500	100 억	10383441	N	N	0	N	N
112	20250107	100259	57	100.00	KOSPI	화학	N	N	N	N	N	3685	-15	5	-0.41	19080965	5168	29.02	3700	3705	3675	4810	2590	3700	3692.14	51.92	-1392	3750	3725	3695	3670	3640	3710	3655	100	1110	500	2810	5	1	20000000	737	12.37	0.45	12	0.03	298.00	8240.00	4175	20240328	-11.74	3265	20240906	12.86	3765	-2.12	20250103	3520	4.69	20250102	4175	-11.74	20240328	3265	12.86	20240906	1.82	N	014440	500	100 억	10383441	N	N	0	N	N
113	20250107	090258	57	100.00	KOSPI	화학	N	N	N	N	N	3675	-25	5	-0.68	40605	11	0.06	3700	3700	3675	4810	2590	3700	3691.36	51.92	-6	3750	3725	3695	3670	3640	3710	3655	100	1110	500	2810	5	1	20000000	735	12.33	0.45	12	0.00	298.00	8240.00	4175	20240328	-11.98	3265	20240906	12.56	3765	-2.39	20250103	3520	4.40	20250102	4175	-11.98	20240328	3265	12.56	20240906	1.82	N	014440	500	100 억	10383441	N	N	0	N	N
114	20250106	160254	57	100.00	KOSPI	화학	N	N	N	N	N	3700	-25	5	-0.67	65664320	17809	19.05	3715	3720	3665	4840	2610	3725	3687.14	51.94	-1791	3868	3796	3693	3621	3518	3832	3657	100	1115	500	2830	5	1	20000000	740	12.42	0.45	12	0.09	298.00	8240.00	4175	20240328	-11.38	3265	20240906	13.32	3765	-1.73	20250103	3520	5.11	20250102	4175	-11.38	20240328	3265	13.32	20240906	1.81	N	014440	500	100 억	10387516	N	N	0	N	N
115	20250106	150255	57	100.00	KOSPI	화학	N	N	N	N	N	3690	-35	5	-0.94	56012375	15194	16.25	3715	3720	3665	4840	2610	3725	3686.48	51.94	-1547	3868	3796	3693	3621	3518	3832	3657	100	1115	500	2830	5	1	20000000	738	12.38	0.45	12	0.08	298.00	8240.00	4175	20240328	-11.62	3265	20240906	13.02	3765	-1.99	20250103	3520	4.83	20250102	4175	-11.62	20240328	3265	13.02	20240906	1.81	N	014440	500	100 억	10387516	N	N	0	N	N
116	20250106	140254	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-55	5	-1.48	54933850	14901	15.94	3715	3720	3665	4840	2610	3725	3686.59	51.94	-1547	3868	3796	3693	3621	3518	3832	3657	100	1115	500	2830	5	1	20000000	734	12.32	0.45	12	0.07	298.00	8240.00	4175	20240328	-12.10	3265	20240906	12.40	3765	-2.52	20250103	3520	4.26	20250102	4175	-12.10	20240328	3265	12.40	20240906	1.81	N	014440	500	100 억	10387516	N	N	0	N	N
117	20250106	130253	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-55	5	-1.48	46855225	12703	13.59	3715	3720	3665	4840	2610	3725	3688.52	51.94	-1467	3868	3796	3693	3621	3518	3832	3657	100	1115	500	2830	5	1	20000000	734	12.32	0.45	12	0.06	298.00	8240.00	4175	20240328	-12.10	3265	20240906	12.40	3765	-2.52	20250103	3520	4.26	20250102	4175	-12.10	20240328	3265	12.40	20240906	1.81	N	014440	500	100 억	10387516	N	N	0	N	N
118	20250106	120253	57	100.00	KOSPI	화학	N	N	N	N	N	3680	-45	5	-1.21	37770085	10233	10.94	3715	3720	3665	4840	2610	3725	3691.01	51.94	-1473	3868	3796	3693	3621	3518	3832	3657	100	1115	500	2830	5	1	20000000	736	12.35	0.45	12	0.05	298.00	8240.00	4175	20240328	-11.86	3265	20240906	12.71	3765	-2.26	20250103	3520	4.55	20250102	4175	-11.86	20240328	3265	12.71	20240906	1.81	N	014440	500	100 억	10387516	N	N	0	N	N
119	20250106	110254	57	100.00	KOSPI	화학	N	N	N	N	N	3670	-55	5	-1.48	30672110	8307	8.88	3715	3720	3665	4840	2610	3725	3692.32	51.94	-1028	3868	3796	3693	3621	3518	3832	3657	100	1115	500	2830	5	1	20000000	734	12.32	0.45	12	0.04	298.00	8240.00	4175	20240328	-12.10	3265	20240906	12.40	3765	-2.52	20250103	3520	4.26	20250102	4175	-12.10	20240328	3265	12.40	20240906	1.81	N	014440	500	100 억	10387516	N	N	0	N	N
120	20250106	100252	57	100.00	KOSPI	화학	N	N	N	N	N	3700	-25	5	-0.67	14155035	3825	4.09	3715	3720	3680	4840	2610	3725	3700.66	51.94	-242	3868	3796	3693	3621	3518	3832	3657	100	1115	500	2830	5	1	20000000	740	12.42	0.45	12	0.02	298.00	8240.00	4175	20240328	-11.38	3265	20240906	13.32	3765	-1.73	20250103	3520	5.11	20250102	4175	-11.38	20240328	3265	13.32	20240906	1.81	N	014440	500	100 억	10387516	N	N	0	N	N
121	20250106	090251	57	100.00	KOSPI	화학	N	N	N	N	N	3715	-10	5	-0.27	486665	131	0.14	3715	3715	3715	4840	2610	3725	3715.00	51.94	-131	3868	3796	3693	3621	3518	3832	3657	100	1115	500	2830	5	1	20000000	743	12.47	0.45	12	0.00	298.00	8240.00	4175	20240328	-11.02	3265	20240906	13.78	3765	-1.33	20250103	3520	5.54	20250102	4175	-11.02	20240328	3265	13.78	20240906	1.81	N	014440	500	100 억	10387516	N	N	0	N	N
122	20250103	160252	57	100.00	KOSPI	화학	N	N	N	N	N	3725	100	2	2.76	346276780	93494	437.42	3590	3765	3590	4710	2540	3625	3703.73	51.88	8628	3695	3660	3590	3555	3485	3677	3572	100	1085	500	2750	5	1	20000000	745	12.50	0.45	12	0.47	298.00	8240.00	4175	20240328	-10.78	3265	20240906	14.09	3765	-1.06	20250103	3520	5.82	20250102	4175	-10.78	20240328	3265	14.09	20240906	1.79	N	014440	500	100 억	10375788	N	N	1	N	N
123	20250103	150253	57	100.00	KOSPI	화학	N	N	N	N	N	3710	85	2	2.34	331140030	89430	418.41	3590	3765	3590	4710	2540	3625	3702.78	51.88	8814	3695	3660	3590	3555	3485	3677	3572	100	1085	500	2750	5	1	20000000	742	12.45	0.45	12	0.45	298.00	8240.00	4175	20240328	-11.14	3265	20240906	13.63	3765	-1.46	20250103	3520	5.40	20250102	4175	-11.14	20240328	3265	13.63	20240906	1.79	N	014440	500	100 억	10375788	N	N	1	N	N
124	20250103	140252	57	100.00	KOSPI	화학	N	N	N	N	N	3730	105	2	2.90	236695505	63926	299.08	3590	3765	3590	4710	2540	3625	3702.65	51.88	3546	3695	3660	3590	3555	3485	3677	3572	100	1085	500	2750	5	1	20000000	746	12.52	0.45	12	0.32	298.00	8240.00	4175	20240328	-10.66	3265	20240906	14.24	3765	-0.93	20250103	3520	5.97	20250102	4175	-10.66	20240328	3265	14.24	20240906	1.79	N	014440	500	100 억	10375788	N	N	1	N	N
125	20250103	130252	57	100.00	KOSPI	화학	N	N	N	N	N	3740	115	2	3.17	218873840	59166	276.81	3590	3765	3590	4710	2540	3625	3699.32	51.88	2878	3695	3660	3590	3555	3485	3677	3572	100	1085	500	2750	5	1	20000000	748	12.55	0.45	12	0.30	298.00	8240.00	4175	20240328	-10.42	3265	20240906	14.55	3765	-0.66	20250103	3520	6.25	20250102	4175	-10.42	20240328	3265	14.55	20240906	1.79	N	014440	500	100 억	10375788	N	N	1	N	N
126	20250103	120252	57	100.00	KOSPI	화학	N	N	N	N	N	3710	85	2	2.34	175564695	47584	222.63	3590	3750	3590	4710	2540	3625	3689.57	51.88	2483	3695	3660	3590	3555	3485	3677	3572	100	1085	500	2750	5	1	20000000	742	12.45	0.45	12	0.24	298.00	8240.00	4175	20240328	-11.14	3265	20240906	13.63	3750	-1.07	20250103	3520	5.40	20250102	4175	-11.14	20240328	3265	13.63	20240906	1.79	N	014440	500	100 억	10375788	N	N	1	N	N
127	20250103	110253	57	100.00	KOSPI	화학	N	N	N	N	N	3680	55	2	1.52	66932865	18274	85.50	3590	3700	3590	4710	2540	3625	3662.74	51.88	-76	3695	3660	3590	3555	3485	3677	3572	100	1085	500	2750	5	1	20000000	736	12.35	0.45	12	0.09	298.00	8240.00	4175	20240328	-11.86	3265	20240906	12.71	3700	-0.54	20250103	3520	4.55	20250102	4175	-11.86	20240328	3265	12.71	20240906	1.79	N	014440	500	100 억	10375788	N	N	1	N	N
128	20250103	100251	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-10	5	-0.28	14185010	3920	18.34	3590	3635	3590	4710	2540	3625	3618.62	51.88	-17	3695	3660	3590	3555	3485	3677	3572	100	1085	500	2750	5	1	20000000	723	12.13	0.44	12	0.02	298.00	8240.00	4175	20240328	-13.41	3265	20240906	10.72	3635	-0.55	20250103	3520	2.70	20250102	4175	-13.41	20240328	3265	10.72	20240906	1.79	N	014440	500	100 억	10375788	N	N	1	N	N
129	20250103	090252	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-35	5	-0.97	1310350	365	1.71	3590	3590	3590	4710	2540	3625	3590.00	51.88	-45	3695	3660	3590	3555	3485	3677	3572	100	1085	500	2750	5	1	20000000	718	12.05	0.44	12	0.00	298.00	8240.00	4175	20240328	-14.01	3265	20240906	9.95	3625	-0.97	20250102	3520	1.99	20250102	4175	-14.01	20240328	3265	9.95	20240906	1.79	N	014440	500	100 억	10375788	N	N	1	N	N
130	20250102	160251	57	100.00	KOSPI	화학	N	N	N	N	N	3625	65	2	1.83	73624045	20571	114.62	3560	3625	3520	4625	2495	3560	3578.57	51.88	740	3643	3601	3553	3511	3463	3622	3532	100	1065	500	2700	5	1	20000000	725	12.16	0.44	12	0.10	298.00	8240.00	4175	20240328	-13.17	3265	20240906	11.03	3625	0.00	20250102	3520	2.98	20250102	4175	-13.17	20240328	3265	11.03	20240906	1.79	N	014440	500	100 억	10375390	N	N	1	N	N
131	20250102	150252	57	100.00	KOSPI	화학	N	N	N	N	N	3600	40	2	1.12	56833145	15921	88.71	3560	3610	3520	4625	2495	3560	3569.70	51.88	339	3643	3601	3553	3511	3463	3622	3532	100	1065	500	2700	5	1	20000000	720	12.08	0.44	12	0.08	298.00	8240.00	4175	20240328	-13.77	3265	20240906	10.26	3610	-0.28	20250102	3520	2.27	20250102	4175	-13.77	20240328	3265	10.26	20240906	1.79	N	014440	500	100 억	10375390	N	N	0	N	N
132	20250102	140250	57	100.00	KOSPI	화학	N	N	N	N	N	3575	15	2	0.42	44563015	12500	69.65	3560	3605	3520	4625	2495	3560	3565.04	51.88	246	3643	3601	3553	3511	3463	3622	3532	100	1065	500	2700	5	1	20000000	715	12.00	0.43	12	0.06	298.00	8240.00	4175	20240328	-14.37	3265	20240906	9.49	3605	-0.83	20250102	3520	1.56	20250102	4175	-14.37	20240328	3265	9.49	20240906	1.79	N	014440	500	100 억	10375390	N	N	0	N	N
133	20250102	130250	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-5	5	-0.14	38452130	10786	60.10	3560	3605	3520	4625	2495	3560	3565.00	51.88	536	3643	3601	3553	3511	3463	3622	3532	100	1065	500	2700	5	1	20000000	711	11.93	0.43	12	0.05	298.00	8240.00	4175	20240328	-14.85	3265	20240906	8.88	3605	-1.39	20250102	3520	0.99	20250102	4175	-14.85	20240328	3265	8.88	20240906	1.79	N	014440	500	100 억	10375390	N	N	0	N	N
134	20250102	120251	57	100.00	KOSPI	화학	N	N	N	N	N	3560	0	3	0.00	31189435	8751	48.76	3560	3605	3520	4625	2495	3560	3564.10	51.88	550	3643	3601	3553	3511	3463	3622	3532	100	1065	500	2700	5	1	20000000	712	11.95	0.43	12	0.04	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	3605	-1.25	20250102	3520	1.14	20250102	4175	-14.73	20240328	3265	9.04	20240906	1.79	N	014440	500	100 억	10375390	N	N	0	N	N
135	20250102	110242	57	100.00	KOSPI	화학	N	N	N	N	N	3560	0	3	0.00	19609265	5504	30.67	3560	3605	3520	4625	2495	3560	3562.73	51.88	661	3643	3601	3553	3511	3463	3622	3532	100	1065	500	2700	5	1	20000000	712	11.95	0.43	12	0.03	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	3605	-1.25	20250102	3520	1.14	20250102	4175	-14.73	20240328	3265	9.04	20240906	1.79	N	014440	500	100 억	10375390	N	N	0	N	N
136	20250102	100249	57	100.00	KOSPI	화학	N	N	N	N	N	3560	0	3	0.00	1235320	347	1.93	3560	3560	3560	4625	2495	3560	3560.00	51.88	-51	3643	3601	3553	3511	3463	3622	3532	100	1065	500	2700	5	1	20000000	712	11.95	0.43	12	0.00	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	3560	0.00	20250102	3560	0.00	20250102	4175	-14.73	20240328	3265	9.04	20240906	1.79	N	014440	500	100 억	10375390	N	N	0	N	N
137	20250102	090247	57	100.00	KOSPI	화학	N	N	N	N	N	3560	0	3	0.00	0	0	0.00	0	0	0	4625	2495	3560	0.00	51.88	0	3643	3601	3553	3511	3463	3622	3532	100	1065	500	2700	5	1	20000000	712	11.95	0.43	12	0.00	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	0	0.00	0	0	0.00	0	4175	-14.73	20240328	3265	9.04	20240906	1.79	N	014440	500	100 억	10375390	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History