KissMeData/003780/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	160152	57	100.00	KOSPI	화학	N	N	N	N	N	9280	-130	5	-1.38	2835754150	304599	25.02	9410	9500	9150	12230	6590	9410	9309.69	1.89	-31455	10136	9772	9426	9062	8716	9955	9245	65	2820	500	6960	10	1	13000000	1206	14.19	2.12	12	2.34	654.00	4385.00	11330	20241216	-18.09	5620	20240805	65.12	10440	-11.11	20250103	8810	5.33	20250122	11330	-18.09	20241216	5620	65.12	20240805	8.72	N	003780	500	65 억	245771	N	N	0	N	N
3	20250124	150152	57	100.00	KOSPI	화학	N	N	N	N	N	9300	-110	5	-1.17	2583918730	277454	22.79	9410	9500	9150	12230	6590	9410	9312.85	1.89	-26201	10136	9772	9426	9062	8716	9955	9245	65	2820	500	6960	10	1	13000000	1209	14.22	2.12	12	2.13	654.00	4385.00	11330	20241216	-17.92	5620	20240805	65.48	10440	-10.92	20250103	8810	5.56	20250122	11330	-17.92	20241216	5620	65.48	20240805	8.72	N	003780	500	65 억	245771	N	N	0	N	N
4	20250124	140152	57	100.00	KOSPI	화학	N	N	N	N	N	9370	-40	5	-0.43	2232834410	239637	19.68	9410	9500	9150	12230	6590	9410	9317.44	1.89	-17870	10136	9772	9426	9062	8716	9955	9245	65	2820	500	6960	10	1	13000000	1218	14.33	2.14	12	1.84	654.00	4385.00	11330	20241216	-17.30	5620	20240805	66.73	10440	-10.25	20250103	8810	6.36	20250122	11330	-17.30	20241216	5620	66.73	20240805	8.72	N	003780	500	65 억	245771	N	N	0	N	N
5	20250124	130152	57	100.00	KOSPI	화학	N	N	N	N	N	9410	0	3	0.00	1952052080	209753	17.23	9410	9500	9150	12230	6590	9410	9306.27	1.89	-19125	10136	9772	9426	9062	8716	9955	9245	65	2820	500	6960	10	1	13000000	1223	14.39	2.15	12	1.61	654.00	4385.00	11330	20241216	-16.95	5620	20240805	67.44	10440	-9.87	20250103	8810	6.81	20250122	11330	-16.95	20241216	5620	67.44	20240805	8.72	N	003780	500	65 억	245771	N	N	0	N	N
6	20250124	120151	57	100.00	KOSPI	화학	N	N	N	N	N	9360	-50	5	-0.53	1751459860	188312	15.47	9410	9500	9150	12230	6590	9410	9300.65	1.89	-19895	10136	9772	9426	9062	8716	9955	9245	65	2820	500	6960	10	1	13000000	1217	14.31	2.13	12	1.45	654.00	4385.00	11330	20241216	-17.39	5620	20240805	66.55	10440	-10.34	20250103	8810	6.24	20250122	11330	-17.39	20241216	5620	66.55	20240805	8.72	N	003780	500	65 억	245771	N	N	0	N	N
7	20250124	110152	57	100.00	KOSPI	화학	N	N	N	N	N	9410	0	3	0.00	1560857920	167889	13.79	9410	9500	9150	12230	6590	9410	9296.75	1.89	-15783	10136	9772	9426	9062	8716	9955	9245	65	2820	500	6960	10	1	13000000	1223	14.39	2.15	12	1.29	654.00	4385.00	11330	20241216	-16.95	5620	20240805	67.44	10440	-9.87	20250103	8810	6.81	20250122	11330	-16.95	20241216	5620	67.44	20240805	8.72	N	003780	500	65 억	245771	N	N	0	N	N
8	20250124	100152	57	100.00	KOSPI	화학	N	N	N	N	N	9230	-180	5	-1.91	1077065140	116316	9.55	9410	9450	9150	12230	6590	9410	9259.40	1.89	-9022	10136	9772	9426	9062	8716	9955	9245	65	2820	500	6960	10	1	13000000	1200	14.11	2.10	12	0.89	654.00	4385.00	11330	20241216	-18.53	5620	20240805	64.23	10440	-11.59	20250103	8810	4.77	20250122	11330	-18.53	20241216	5620	64.23	20240805	8.72	N	003780	500	65 억	245771	N	N	0	N	N
9	20250124	090152	57	100.00	KOSPI	화학	N	N	N	N	N	9300	-110	5	-1.17	138024130	14736	1.21	9410	9410	9300	12230	6590	9410	9365.48	1.89	-5008	10136	9772	9426	9062	8716	9955	9245	65	2820	500	6960	10	1	13000000	1209	14.22	2.12	12	0.11	654.00	4385.00	11330	20241216	-17.92	5620	20240805	65.48	10440	-10.92	20250103	8810	5.56	20250122	11330	-17.92	20241216	5620	65.48	20240805	8.72	N	003780	500	65 억	245771	N	N	0	N	N
10	20250123	160152	57	100.00	KOSPI	화학	N	N	N	N	N	9410	590	2	6.69	11440753070	1212134	339.29	9080	9790	9080	11460	6180	8820	9438.56	0.73	151381	9573	9196	9003	8626	8433	9100	8530	65	2640	500	6520	10	1	13000000	1223	14.39	2.15	12	9.32	654.00	4385.00	11330	20241216	-16.95	5620	20240805	67.44	10440	-9.87	20250103	8810	6.81	20250122	11330	-16.95	20241216	5620	67.44	20240805	8.63	N	003780	500	65 억	94455	N	N	0	N	N
11	20250123	150150	57	100.00	KOSPI	화학	N	N	N	N	N	9470	650	2	7.37	11013102000	1166741	326.58	9080	9790	9080	11460	6180	8820	9439.20	0.73	139861	9573	9196	9003	8626	8433	9100	8530	65	2640	500	6520	10	1	13000000	1231	14.48	2.16	12	8.97	654.00	4385.00	11330	20241216	-16.42	5620	20240805	68.51	10440	-9.29	20250103	8810	7.49	20250122	11330	-16.42	20241216	5620	68.51	20240805	8.63	N	003780	500	65 억	94455	N	N	0	N	N
12	20250123	140152	57	100.00	KOSPI	화학	N	N	N	N	N	9530	710	2	8.05	10470424250	1109312	310.51	9080	9790	9080	11460	6180	8820	9438.66	0.73	137204	9573	9196	9003	8626	8433	9100	8530	65	2640	500	6520	10	1	13000000	1239	14.57	2.17	12	8.53	654.00	4385.00	11330	20241216	-15.89	5620	20240805	69.57	10440	-8.72	20250103	8810	8.17	20250122	11330	-15.89	20241216	5620	69.57	20240805	8.63	N	003780	500	65 억	94455	N	N	0	N	N
13	20250123	130151	57	100.00	KOSPI	화학	N	N	N	N	N	9640	820	2	9.30	9866136910	1046105	292.82	9080	9790	9080	11460	6180	8820	9431.31	0.73	129323	9573	9196	9003	8626	8433	9100	8530	65	2640	500	6520	10	1	13000000	1253	14.74	2.20	12	8.05	654.00	4385.00	11330	20241216	-14.92	5620	20240805	71.53	10440	-7.66	20250103	8810	9.42	20250122	11330	-14.92	20241216	5620	71.53	20240805	8.63	N	003780	500	65 억	94455	N	N	0	N	N
14	20250123	120151	57	100.00	KOSPI	화학	N	N	N	N	N	9630	810	2	9.18	7364575180	786751	220.22	9080	9710	9080	11460	6180	8820	9360.74	0.73	96679	9573	9196	9003	8626	8433	9100	8530	65	2640	500	6520	10	1	13000000	1252	14.72	2.20	12	6.05	654.00	4385.00	11330	20241216	-15.00	5620	20240805	71.35	10440	-7.76	20250103	8810	9.31	20250122	11330	-15.00	20241216	5620	71.35	20240805	8.63	N	003780	500	65 억	94455	N	N	0	N	N
15	20250123	110152	57	100.00	KOSPI	화학	N	N	N	N	N	9220	400	2	4.54	3246249500	352211	98.59	9080	9380	9080	11460	6180	8820	9216.77	0.73	6584	9573	9196	9003	8626	8433	9100	8530	65	2640	500	6520	10	1	13000000	1199	14.10	2.10	12	2.71	654.00	4385.00	11330	20241216	-18.62	5620	20240805	64.06	10440	-11.69	20250103	8810	4.65	20250122	11330	-18.62	20241216	5620	64.06	20240805	8.63	N	003780	500	65 억	94455	N	N	0	N	N
16	20250123	100151	57	100.00	KOSPI	화학	N	N	N	N	N	9160	340	2	3.85	2784735480	301804	84.48	9080	9380	9080	11460	6180	8820	9226.97	0.73	175	9573	9196	9003	8626	8433	9100	8530	65	2640	500	6520	10	1	13000000	1191	14.01	2.09	12	2.32	654.00	4385.00	11330	20241216	-19.15	5620	20240805	62.99	10440	-12.26	20250103	8810	3.97	20250122	11330	-19.15	20241216	5620	62.99	20240805	8.63	N	003780	500	65 억	94455	N	N	0	N	N
17	20250123	090151	57	100.00	KOSPI	화학	N	N	N	N	N	9320	500	2	5.67	942219100	102123	28.59	9080	9380	9080	11460	6180	8820	9226.32	0.73	13040	9573	9196	9003	8626	8433	9100	8530	65	2640	500	6520	10	1	13000000	1212	14.25	2.13	12	0.79	654.00	4385.00	11330	20241216	-17.74	5620	20240805	65.84	10440	-10.73	20250103	8810	5.79	20250122	11330	-17.74	20241216	5620	65.84	20240805	8.63	N	003780	500	65 억	94455	N	N	0	N	N
18	20250122	160151	57	100.00	KOSPI	화학	N	N	N	N	N	8820	-300	5	-3.29	3149512510	350367	208.12	9110	9380	8810	11850	6390	9120	8989.15	1.00	-35070	9540	9330	9200	8990	8860	9265	8925	65	2730	500	6740	10	1	13000000	1147	13.49	2.01	12	2.70	654.00	4385.00	11330	20241216	-22.15	5620	20240805	56.94	10440	-15.52	20250103	8810	0.11	20250122	11330	-22.15	20241216	5620	56.94	20240805	8.51	N	003780	500	65 억	130575	N	N	3	N	N
19	20250122	150151	57	100.00	KOSPI	화학	N	N	N	N	N	8880	-240	5	-2.63	2735237520	303484	180.27	9110	9380	8830	11850	6390	9120	9012.58	1.00	-30160	9540	9330	9200	8990	8860	9265	8925	65	2730	500	6740	10	1	13000000	1154	13.58	2.03	12	2.33	654.00	4385.00	11330	20241216	-21.62	5620	20240805	58.01	10440	-14.94	20250103	8830	0.57	20250122	11330	-21.62	20241216	5620	58.01	20240805	8.51	N	003780	500	65 억	130575	N	N	3	N	N
20	20250122	140150	57	100.00	KOSPI	화학	N	N	N	N	N	8990	-130	5	-1.43	1428662180	158311	94.04	9110	9190	8950	11850	6390	9120	9024.04	1.00	-6141	9540	9330	9200	8990	8860	9265	8925	65	2730	500	6740	10	1	13000000	1169	13.75	2.05	12	1.22	654.00	4385.00	11330	20241216	-20.65	5620	20240805	59.96	10440	-13.89	20250103	8840	1.70	20250115	11330	-20.65	20241216	5620	59.96	20240805	8.51	N	003780	500	65 억	130575	N	N	3	N	N
21	20250122	130151	57	100.00	KOSPI	화학	N	N	N	N	N	9000	-120	5	-1.32	1193844270	132156	78.50	9110	9190	8960	11850	6390	9120	9033.20	1.00	32	9540	9330	9200	8990	8860	9265	8925	65	2730	500	6740	10	1	13000000	1170	13.76	2.05	12	1.02	654.00	4385.00	11330	20241216	-20.56	5620	20240805	60.14	10440	-13.79	20250103	8840	1.81	20250115	11330	-20.56	20241216	5620	60.14	20240805	8.51	N	003780	500	65 억	130575	N	N	3	N	N
22	20250122	120150	57	100.00	KOSPI	화학	N	N	N	N	N	8960	-160	5	-1.75	1029206410	113837	67.62	9110	9190	8960	11850	6390	9120	9040.63	1.00	5079	9540	9330	9200	8990	8860	9265	8925	65	2730	500	6740	10	1	13000000	1165	13.70	2.04	12	0.88	654.00	4385.00	11330	20241216	-20.92	5620	20240805	59.43	10440	-14.18	20250103	8840	1.36	20250115	11330	-20.92	20241216	5620	59.43	20240805	8.51	N	003780	500	65 억	130575	N	N	3	N	N
23	20250122	110150	57	100.00	KOSPI	화학	N	N	N	N	N	9050	-70	5	-0.77	644160340	71204	42.29	9110	9190	9000	11850	6390	9120	9046.06	1.00	3059	9540	9330	9200	8990	8860	9265	8925	65	2730	500	6740	10	1	13000000	1177	13.84	2.06	12	0.55	654.00	4385.00	11330	20241216	-20.12	5620	20240805	61.03	10440	-13.31	20250103	8840	2.38	20250115	11330	-20.12	20241216	5620	61.03	20240805	8.51	N	003780	500	65 억	130575	N	N	3	N	N
24	20250122	100150	57	100.00	KOSPI	화학	N	N	N	N	N	9040	-80	5	-0.88	487913180	53927	32.03	9110	9190	9000	11850	6390	9120	9046.84	1.00	3594	9540	9330	9200	8990	8860	9265	8925	65	2730	500	6740	10	1	13000000	1175	13.82	2.06	12	0.41	654.00	4385.00	11330	20241216	-20.21	5620	20240805	60.85	10440	-13.41	20250103	8840	2.26	20250115	11330	-20.21	20241216	5620	60.85	20240805	8.51	N	003780	500	65 억	130575	N	N	3	N	N
25	20250122	090151	57	100.00	KOSPI	화학	N	N	N	N	N	9150	30	2	0.33	68771270	7541	4.48	9110	9190	9110	11850	6390	9120	9119.62	1.00	6259	9540	9330	9200	8990	8860	9265	8925	65	2730	500	6740	10	1	13000000	1190	13.99	2.09	12	0.06	654.00	4385.00	11330	20241216	-19.24	5620	20240805	62.81	10440	-12.36	20250103	8840	3.51	20250115	11330	-19.24	20241216	5620	62.81	20240805	8.51	N	003780	500	65 억	130575	N	N	3	N	N
26	20250121	160150	57	100.00	KOSPI	화학	N	N	N	N	N	9120	-240	5	-2.56	1538047960	167193	43.75	9350	9410	9070	12160	6560	9360	9199.40	1.06	-8011	9793	9576	9393	9176	8993	9560	9160	65	2800	500	6920	10	1	13000000	1186	13.94	2.08	12	1.29	654.00	4385.00	11330	20241216	-19.51	5620	20240805	62.28	10440	-12.64	20250103	8840	3.17	20250115	11330	-19.51	20241216	5620	62.28	20240805	8.51	N	003780	500	65 억	137594	N	N	3	N	N
27	20250121	150151	57	100.00	KOSPI	화학	N	N	N	N	N	9140	-220	5	-2.35	1358942970	147559	38.61	9350	9410	9070	12160	6560	9360	9209.49	1.06	-7137	9793	9576	9393	9176	8993	9560	9160	65	2800	500	6920	10	1	13000000	1188	13.98	2.08	12	1.14	654.00	4385.00	11330	20241216	-19.33	5620	20240805	62.63	10440	-12.45	20250103	8840	3.39	20250115	11330	-19.33	20241216	5620	62.63	20240805	8.51	N	003780	500	65 억	137594	N	N	6	N	N
28	20250121	140150	57	100.00	KOSPI	화학	N	N	N	N	N	9170	-190	5	-2.03	1234891900	134032	35.07	9350	9410	9070	12160	6560	9360	9213.41	1.06	-5082	9793	9576	9393	9176	8993	9560	9160	65	2800	500	6920	10	1	13000000	1192	14.02	2.09	12	1.03	654.00	4385.00	11330	20241216	-19.06	5620	20240805	63.17	10440	-12.16	20250103	8840	3.73	20250115	11330	-19.06	20241216	5620	63.17	20240805	8.51	N	003780	500	65 억	137594	N	N	6	N	N
29	20250121	130150	57	100.00	KOSPI	화학	N	N	N	N	N	9170	-190	5	-2.03	1104442270	119785	31.34	9350	9410	9070	12160	6560	9360	9220.21	1.06	-2392	9793	9576	9393	9176	8993	9560	9160	65	2800	500	6920	10	1	13000000	1192	14.02	2.09	12	0.92	654.00	4385.00	11330	20241216	-19.06	5620	20240805	63.17	10440	-12.16	20250103	8840	3.73	20250115	11330	-19.06	20241216	5620	63.17	20240805	8.51	N	003780	500	65 억	137594	N	N	6	N	N
30	20250121	120150	57	100.00	KOSPI	화학	N	N	N	N	N	9170	-190	5	-2.03	839206310	90750	23.74	9350	9410	9130	12160	6560	9360	9247.45	1.06	-3623	9793	9576	9393	9176	8993	9560	9160	65	2800	500	6920	10	1	13000000	1192	14.02	2.09	12	0.70	654.00	4385.00	11330	20241216	-19.06	5620	20240805	63.17	10440	-12.16	20250103	8840	3.73	20250115	11330	-19.06	20241216	5620	63.17	20240805	8.51	N	003780	500	65 억	137594	N	N	6	N	N
31	20250121	110146	57	100.00	KOSPI	화학	N	N	N	N	N	9210	-150	5	-1.60	730314710	78873	20.64	9350	9410	9150	12160	6560	9360	9259.38	1.06	-3167	9793	9576	9393	9176	8993	9560	9160	65	2800	500	6920	10	1	13000000	1197	14.08	2.10	12	0.61	654.00	4385.00	11330	20241216	-18.71	5620	20240805	63.88	10440	-11.78	20250103	8840	4.19	20250115	11330	-18.71	20241216	5620	63.88	20240805	8.51	N	003780	500	65 억	137594	N	N	6	N	N
32	20250121	100144	57	100.00	KOSPI	화학	N	N	N	N	N	9200	-160	5	-1.71	534411270	57563	15.06	9350	9410	9180	12160	6560	9360	9283.94	1.06	-1132	9793	9576	9393	9176	8993	9560	9160	65	2800	500	6920	10	1	13000000	1196	14.07	2.10	12	0.44	654.00	4385.00	11330	20241216	-18.80	5620	20240805	63.70	10440	-11.88	20250103	8840	4.07	20250115	11330	-18.80	20241216	5620	63.70	20240805	8.51	N	003780	500	65 억	137594	N	N	6	N	N
33	20250121	090151	57	100.00	KOSPI	화학	N	N	N	N	N	9300	-60	5	-0.64	48743250	5234	1.37	9350	9350	9300	12160	6560	9360	9312.81	1.06	-48	9793	9576	9393	9176	8993	9560	9160	65	2800	500	6920	10	1	13000000	1209	14.22	2.12	12	0.04	654.00	4385.00	11330	20241216	-17.92	5620	20240805	65.48	10440	-10.92	20250103	8840	5.20	20250115	11330	-17.92	20241216	5620	65.48	20240805	8.51	N	003780	500	65 억	137594	N	N	6	N	N
34	20250120	160149	57	100.00	KOSPI	화학	N	N	N	N	N	9360	-140	5	-1.47	3582605410	381031	85.39	9360	9610	9210	12350	6650	9500	9402.18	1.30	-32832	10006	9752	9346	9092	8686	9880	9220	65	2850	500	7030	10	1	13000000	1217	14.31	2.13	12	2.93	654.00	4385.00	11330	20241216	-17.39	5620	20240805	66.55	10440	-10.34	20250103	8840	5.88	20250115	11330	-17.39	20241216	5620	66.55	20240805	8.99	N	003780	500	65 억	169548	N	N	6	N	N
35	20250120	150151	57	100.00	KOSPI	화학	N	N	N	N	N	9350	-150	5	-1.58	3330948970	354053	79.34	9360	9610	9210	12350	6650	9500	9407.72	1.30	-32848	10006	9752	9346	9092	8686	9880	9220	65	2850	500	7030	10	1	13000000	1216	14.30	2.13	12	2.72	654.00	4385.00	11330	20241216	-17.48	5620	20240805	66.37	10440	-10.44	20250103	8840	5.77	20250115	11330	-17.48	20241216	5620	66.37	20240805	8.99	N	003780	500	65 억	169548	N	N	3	N	N
36	20250120	140150	57	100.00	KOSPI	화학	N	N	N	N	N	9520	20	2	0.21	2923740180	310712	69.63	9360	9610	9210	12350	6650	9500	9409.43	1.30	-15387	10006	9752	9346	9092	8686	9880	9220	65	2850	500	7030	10	1	13000000	1238	14.56	2.17	12	2.39	654.00	4385.00	11330	20241216	-15.98	5620	20240805	69.40	10440	-8.81	20250103	8840	7.69	20250115	11330	-15.98	20241216	5620	69.40	20240805	8.99	N	003780	500	65 억	169548	N	N	3	N	N
37	20250120	130149	57	100.00	KOSPI	화학	N	N	N	N	N	9450	-50	5	-0.53	2500669850	266036	59.62	9360	9610	9210	12350	6650	9500	9399.25	1.30	-4305	10006	9752	9346	9092	8686	9880	9220	65	2850	500	7030	10	1	13000000	1229	14.45	2.16	12	2.05	654.00	4385.00	11330	20241216	-16.59	5620	20240805	68.15	10440	-9.48	20250103	8840	6.90	20250115	11330	-16.59	20241216	5620	68.15	20240805	8.99	N	003780	500	65 억	169548	N	N	3	N	N
38	20250120	120150	57	100.00	KOSPI	화학	N	N	N	N	N	9490	-10	5	-0.11	2194635640	233697	52.37	9360	9610	9210	12350	6650	9500	9390.34	1.30	7558	10006	9752	9346	9092	8686	9880	9220	65	2850	500	7030	10	1	13000000	1234	14.51	2.16	12	1.80	654.00	4385.00	11330	20241216	-16.24	5620	20240805	68.86	10440	-9.10	20250103	8840	7.35	20250115	11330	-16.24	20241216	5620	68.86	20240805	8.99	N	003780	500	65 억	169548	N	N	3	N	N
39	20250120	110150	57	100.00	KOSPI	화학	N	N	N	N	N	9470	-30	5	-0.32	1914067490	204008	45.72	9360	9610	9210	12350	6650	9500	9381.57	1.30	10290	10006	9752	9346	9092	8686	9880	9220	65	2850	500	7030	10	1	13000000	1231	14.48	2.16	12	1.57	654.00	4385.00	11330	20241216	-16.42	5620	20240805	68.51	10440	-9.29	20250103	8840	7.13	20250115	11330	-16.42	20241216	5620	68.51	20240805	8.99	N	003780	500	65 억	169548	N	N	3	N	N
40	20250120	100150	57	100.00	KOSPI	화학	N	N	N	N	N	9380	-120	5	-1.26	1423367200	152216	34.11	9360	9520	9210	12350	6650	9500	9349.70	1.30	9902	10006	9752	9346	9092	8686	9880	9220	65	2850	500	7030	10	1	13000000	1219	14.34	2.14	12	1.17	654.00	4385.00	11330	20241216	-17.21	5620	20240805	66.90	10440	-10.15	20250103	8840	6.11	20250115	11330	-17.21	20241216	5620	66.90	20240805	8.99	N	003780	500	65 억	169548	N	N	3	N	N
41	20250120	090150	57	100.00	KOSPI	화학	N	N	N	N	N	9250	-250	5	-2.63	285484970	30613	6.86	9360	9370	9250	12350	6650	9500	9317.95	1.30	-8845	10006	9752	9346	9092	8686	9880	9220	65	2850	500	7030	10	1	13000000	1203	14.14	2.11	12	0.24	654.00	4385.00	11330	20241216	-18.36	5620	20240805	64.59	10440	-11.40	20250103	8840	4.64	20250115	11330	-18.36	20241216	5620	64.59	20240805	8.99	N	003780	500	65 억	169548	N	N	3	N	N
42	20250117	160149	57	100.00	KOSPI	화학	N	N	N	N	N	9500	360	2	3.94	3896942690	422075	152.66	9150	9600	8940	11880	6400	9140	9228.44	1.06	33018	9333	9236	9093	8996	8853	9285	9045	65	2740	500	6760	10	1	13000000	1235	14.53	2.17	12	3.25	654.00	4385.00	11330	20241216	-16.15	5620	20240805	69.04	10440	-9.00	20250103	8840	7.47	20250115	11330	-16.15	20241216	5620	69.04	20240805	8.81	N	003780	500	65 억	137647	N	N	3	N	N
43	20250117	150150	57	100.00	KOSPI	화학	N	N	N	N	N	9340	200	2	2.19	2464047870	270647	97.89	9150	9350	8940	11880	6400	9140	9104.27	1.06	-6194	9333	9236	9093	8996	8853	9285	9045	65	2740	500	6760	10	1	13000000	1214	14.28	2.13	12	2.08	654.00	4385.00	11330	20241216	-17.56	5620	20240805	66.19	10440	-10.54	20250103	8840	5.66	20250115	11330	-17.56	20241216	5620	66.19	20240805	8.81	N	003780	500	65 억	137647	N	N	6	N	N
44	20250117	140150	57	100.00	KOSPI	화학	N	N	N	N	N	9000	-140	5	-1.53	1487490960	164609	59.54	9150	9190	8940	11880	6400	9140	9036.41	1.06	-26628	9333	9236	9093	8996	8853	9285	9045	65	2740	500	6760	10	1	13000000	1170	13.76	2.05	12	1.27	654.00	4385.00	11330	20241216	-20.56	5620	20240805	60.14	10440	-13.79	20250103	8840	1.81	20250115	11330	-20.56	20241216	5620	60.14	20240805	8.81	N	003780	500	65 억	137647	N	N	6	N	N
45	20250117	130149	57	100.00	KOSPI	화학	N	N	N	N	N	9050	-90	5	-0.98	1361835110	150692	54.50	9150	9190	8940	11880	6400	9140	9037.10	1.06	-26761	9333	9236	9093	8996	8853	9285	9045	65	2740	500	6760	10	1	13000000	1177	13.84	2.06	12	1.16	654.00	4385.00	11330	20241216	-20.12	5620	20240805	61.03	10440	-13.31	20250103	8840	2.38	20250115	11330	-20.12	20241216	5620	61.03	20240805	8.81	N	003780	500	65 억	137647	N	N	6	N	N
46	20250117	120150	57	100.00	KOSPI	화학	N	N	N	N	N	9030	-110	5	-1.20	1194811600	132206	47.82	9150	9190	8940	11880	6400	9140	9037.38	1.06	-31561	9333	9236	9093	8996	8853	9285	9045	65	2740	500	6760	10	1	13000000	1174	13.81	2.06	12	1.02	654.00	4385.00	11330	20241216	-20.30	5620	20240805	60.68	10440	-13.51	20250103	8840	2.15	20250115	11330	-20.30	20241216	5620	60.68	20240805	8.81	N	003780	500	65 억	137647	N	N	6	N	N
47	20250117	110149	57	100.00	KOSPI	화학	N	N	N	N	N	8960	-180	5	-1.97	1041513850	115096	41.63	9150	9190	8950	11880	6400	9140	9048.96	1.06	-26076	9333	9236	9093	8996	8853	9285	9045	65	2740	500	6760	10	1	13000000	1165	13.70	2.04	12	0.89	654.00	4385.00	11330	20241216	-20.92	5620	20240805	59.43	10440	-14.18	20250103	8840	1.36	20250115	11330	-20.92	20241216	5620	59.43	20240805	8.81	N	003780	500	65 억	137647	N	N	6	N	N
48	20250117	100150	57	100.00	KOSPI	화학	N	N	N	N	N	9000	-140	5	-1.53	773082800	85184	30.81	9150	9190	8950	11880	6400	9140	9075.33	1.06	-19542	9333	9236	9093	8996	8853	9285	9045	65	2740	500	6760	10	1	13000000	1170	13.76	2.05	12	0.66	654.00	4385.00	11330	20241216	-20.56	5620	20240805	60.14	10440	-13.79	20250103	8840	1.81	20250115	11330	-20.56	20241216	5620	60.14	20240805	8.81	N	003780	500	65 억	137647	N	N	6	N	N
49	20250117	090150	57	100.00	KOSPI	화학	N	N	N	N	N	9170	30	2	0.33	16066830	1756	0.64	9150	9180	9090	11880	6400	9140	9150.63	1.06	-487	9333	9236	9093	8996	8853	9285	9045	65	2740	500	6760	10	1	13000000	1192	14.02	2.09	12	0.01	654.00	4385.00	11330	20241216	-19.06	5620	20240805	63.17	10440	-12.16	20250103	8840	3.73	20250115	11330	-19.06	20241216	5620	63.17	20240805	8.81	N	003780	500	65 억	137647	N	N	6	N	N
50	20250116	160149	57	100.00	KOSPI	화학	N	N	N	N	N	9140	150	2	1.67	2503269110	275052	80.31	8990	9190	8950	11680	6300	8990	9100.82	0.54	67134	9556	9272	9056	8772	8556	9165	8665	65	2690	500	6650	10	1	13000000	1188	13.98	2.08	12	2.12	654.00	4385.00	11330	20241216	-19.33	5620	20240805	62.63	10440	-12.45	20250103	8840	3.39	20250115	11330	-19.33	20241216	5620	62.63	20240805	9.04	N	003780	500	65 억	69576	N	N	6	N	N
51	20250116	150144	57	100.00	KOSPI	화학	N	N	N	N	N	9090	100	2	1.11	2297856820	252470	73.72	8990	9190	8950	11680	6300	8990	9101.64	0.54	65956	9556	9272	9056	8772	8556	9165	8665	65	2690	500	6650	10	1	13000000	1182	13.90	2.07	12	1.94	654.00	4385.00	11330	20241216	-19.77	5620	20240805	61.74	10440	-12.93	20250103	8840	2.83	20250115	11330	-19.77	20241216	5620	61.74	20240805	9.04	N	003780	500	65 억	69576	N	N	0	N	N
52	20250116	140150	57	100.00	KOSPI	화학	N	N	N	N	N	9130	140	2	1.56	1859889810	204492	59.71	8990	9180	8950	11680	6300	8990	9095.33	0.54	54701	9556	9272	9056	8772	8556	9165	8665	65	2690	500	6650	10	1	13000000	1187	13.96	2.08	12	1.57	654.00	4385.00	11330	20241216	-19.42	5620	20240805	62.46	10440	-12.55	20250103	8840	3.28	20250115	11330	-19.42	20241216	5620	62.46	20240805	9.04	N	003780	500	65 억	69576	N	N	0	N	N
53	20250116	130150	57	100.00	KOSPI	화학	N	N	N	N	N	9070	80	2	0.89	1416640110	155835	45.50	8990	9180	8950	11680	6300	8990	9090.84	0.54	40659	9556	9272	9056	8772	8556	9165	8665	65	2690	500	6650	10	1	13000000	1179	13.87	2.07	12	1.20	654.00	4385.00	11330	20241216	-19.95	5620	20240805	61.39	10440	-13.12	20250103	8840	2.60	20250115	11330	-19.95	20241216	5620	61.39	20240805	9.04	N	003780	500	65 억	69576	N	N	0	N	N
54	20250116	120150	57	100.00	KOSPI	화학	N	N	N	N	N	9020	30	2	0.33	1098467390	120771	35.26	8990	9180	8950	11680	6300	8990	9095.73	0.54	19190	9556	9272	9056	8772	8556	9165	8665	65	2690	500	6650	10	1	13000000	1173	13.79	2.06	12	0.93	654.00	4385.00	11330	20241216	-20.39	5620	20240805	60.50	10440	-13.60	20250103	8840	2.04	20250115	11330	-20.39	20241216	5620	60.50	20240805	9.04	N	003780	500	65 억	69576	N	N	0	N	N
55	20250116	110150	57	100.00	KOSPI	화학	N	N	N	N	N	9100	110	2	1.22	892471130	98016	28.62	8990	9180	8950	11680	6300	8990	9105.73	0.54	17433	9556	9272	9056	8772	8556	9165	8665	65	2690	500	6650	10	1	13000000	1183	13.91	2.08	12	0.75	654.00	4385.00	11330	20241216	-19.68	5620	20240805	61.92	10440	-12.84	20250103	8840	2.94	20250115	11330	-19.68	20241216	5620	61.92	20240805	9.04	N	003780	500	65 억	69576	N	N	0	N	N
56	20250116	100150	57	100.00	KOSPI	화학	N	N	N	N	N	9120	130	2	1.45	760576440	83531	24.39	8990	9180	8950	11680	6300	8990	9105.75	0.54	18403	9556	9272	9056	8772	8556	9165	8665	65	2690	500	6650	10	1	13000000	1186	13.94	2.08	12	0.64	654.00	4385.00	11330	20241216	-19.51	5620	20240805	62.28	10440	-12.64	20250103	8840	3.17	20250115	11330	-19.51	20241216	5620	62.28	20240805	9.04	N	003780	500	65 억	69576	N	N	0	N	N
57	20250116	090150	57	100.00	KOSPI	화학	N	N	N	N	N	8990	0	3	0.00	34295630	3817	1.11	8990	8990	8950	11680	6300	8990	8984.52	0.54	-911	9556	9272	9056	8772	8556	9165	8665	65	2690	500	6650	10	1	13000000	1169	13.75	2.05	12	0.03	654.00	4385.00	11330	20241216	-20.65	5620	20240805	59.96	10440	-13.89	20250103	8840	1.70	20250115	11330	-20.65	20241216	5620	59.96	20240805	9.04	N	003780	500	65 억	69576	N	N	0	N	N
58	20250115	160149	57	100.00	KOSPI	화학	N	N	N	N	N	8990	-150	5	-1.64	3068521920	339508	211.87	9170	9340	8840	11880	6400	9140	9038.14	0.68	-25125	9360	9250	9080	8970	8800	9305	9025	65	2740	500	6760	10	1	13000000	1169	13.75	2.05	12	2.61	654.00	4385.00	11330	20241216	-20.65	5620	20240805	59.96	10440	-13.89	20250103	8840	1.70	20250115	11330	-20.65	20241216	5620	59.96	20240805	9.02	N	003780	500	65 억	88441	N	N	2	N	N
59	20250115	150150	57	100.00	KOSPI	화학	N	N	N	N	N	8930	-210	5	-2.30	2821062170	311883	194.63	9170	9340	8840	11880	6400	9140	9045.26	0.68	-26483	9360	9250	9080	8970	8800	9305	9025	65	2740	500	6760	10	1	13000000	1161	13.65	2.04	12	2.40	654.00	4385.00	11330	20241216	-21.18	5620	20240805	58.90	10440	-14.46	20250103	8840	1.02	20250115	11330	-21.18	20241216	5620	58.90	20240805	9.02	N	003780	500	65 억	88441	N	N	2	N	N
60	20250115	140150	57	100.00	KOSPI	화학	N	N	N	N	N	8940	-200	5	-2.19	2525153250	278684	173.92	9170	9340	8840	11880	6400	9140	9060.99	0.68	-26604	9360	9250	9080	8970	8800	9305	9025	65	2740	500	6760	10	1	13000000	1162	13.67	2.04	12	2.14	654.00	4385.00	11330	20241216	-21.09	5620	20240805	59.07	10440	-14.37	20250103	8840	1.13	20250115	11330	-21.09	20241216	5620	59.07	20240805	9.02	N	003780	500	65 억	88441	N	N	2	N	N
61	20250115	130150	57	100.00	KOSPI	화학	N	N	N	N	N	8900	-240	5	-2.63	2410027930	265800	165.88	9170	9340	8840	11880	6400	9140	9067.07	0.68	-20719	9360	9250	9080	8970	8800	9305	9025	65	2740	500	6760	10	1	13000000	1157	13.61	2.03	12	2.04	654.00	4385.00	11330	20241216	-21.45	5620	20240805	58.36	10440	-14.75	20250103	8840	0.68	20250115	11330	-21.45	20241216	5620	58.36	20240805	9.02	N	003780	500	65 억	88441	N	N	2	N	N
62	20250115	120150	57	100.00	KOSPI	화학	N	N	N	N	N	8870	-270	5	-2.95	2174968180	239309	149.34	9170	9340	8860	11880	6400	9140	9088.53	0.68	-19281	9360	9250	9080	8970	8800	9305	9025	65	2740	500	6760	10	1	13000000	1153	13.56	2.02	12	1.84	654.00	4385.00	11330	20241216	-21.71	5620	20240805	57.83	10440	-15.04	20250103	8860	0.11	20250115	11330	-21.71	20241216	5620	57.83	20240805	9.02	N	003780	500	65 억	88441	N	N	2	N	N
63	20250115	110150	57	100.00	KOSPI	화학	N	N	N	N	N	9120	-20	5	-0.22	1573985270	172694	107.77	9170	9340	8900	11880	6400	9140	9114.30	0.68	-11789	9360	9250	9080	8970	8800	9305	9025	65	2740	500	6760	10	1	13000000	1186	13.94	2.08	12	1.33	654.00	4385.00	11330	20241216	-19.51	5620	20240805	62.28	10440	-12.64	20250103	8900	2.47	20250115	11330	-19.51	20241216	5620	62.28	20240805	9.02	N	003780	500	65 억	88441	N	N	2	N	N
64	20250115	100149	57	100.00	KOSPI	화학	N	N	N	N	N	9110	-30	5	-0.33	1196065270	131383	81.99	9170	9340	8900	11880	6400	9140	9103.65	0.68	-10843	9360	9250	9080	8970	8800	9305	9025	65	2740	500	6760	10	1	13000000	1184	13.93	2.08	12	1.01	654.00	4385.00	11330	20241216	-19.59	5620	20240805	62.10	10440	-12.74	20250103	8900	2.36	20250115	11330	-19.59	20241216	5620	62.10	20240805	9.02	N	003780	500	65 억	88441	N	N	2	N	N
65	20250115	090150	57	100.00	KOSPI	화학	N	N	N	N	N	9300	160	2	1.75	168454110	18218	11.37	9170	9310	9170	11880	6400	9140	9246.58	0.68	2756	9360	9250	9080	8970	8800	9305	9025	65	2740	500	6760	10	1	13000000	1209	14.22	2.12	12	0.14	654.00	4385.00	11330	20241216	-17.92	5620	20240805	65.48	10440	-10.92	20250103	8910	4.38	20250114	11330	-17.92	20241216	5620	65.48	20240805	9.02	N	003780	500	65 억	88441	N	N	2	N	N
66	20250114	160148	57	100.00	KOSPI	화학	N	N	N	N	N	9140	140	2	1.56	1431553630	157769	45.99	9130	9190	8910	11700	6300	9000	9073.40	0.45	29057	9540	9270	9110	8840	8680	9190	8760	65	2700	500	6660	10	1	13000000	1188	13.98	2.08	12	1.21	654.00	4385.00	11330	20241216	-19.33	5620	20240805	62.63	10440	-12.45	20250103	8910	2.58	20250114	11330	-19.33	20241216	5620	62.63	20240805	9.05	N	003780	500	65 억	58028	N	N	2	N	N
67	20250114	150148	57	100.00	KOSPI	화학	N	N	N	N	N	9140	140	2	1.56	1278161770	140975	41.09	9130	9190	8910	11700	6300	9000	9066.58	0.45	28383	9540	9270	9110	8840	8680	9190	8760	65	2700	500	6660	10	1	13000000	1188	13.98	2.08	12	1.08	654.00	4385.00	11330	20241216	-19.33	5620	20240805	62.63	10440	-12.45	20250103	8910	2.58	20250114	11330	-19.33	20241216	5620	62.63	20240805	9.05	N	003780	500	65 억	58028	N	N	9	N	N
68	20250114	140148	57	100.00	KOSPI	화학	N	N	N	N	N	9120	120	2	1.33	1098487500	121237	35.34	9130	9190	8910	11700	6300	9000	9060.66	0.45	22601	9540	9270	9110	8840	8680	9190	8760	65	2700	500	6660	10	1	13000000	1186	13.94	2.08	12	0.93	654.00	4385.00	11330	20241216	-19.51	5620	20240805	62.28	10440	-12.64	20250103	8910	2.36	20250114	11330	-19.51	20241216	5620	62.28	20240805	9.05	N	003780	500	65 억	58028	N	N	9	N	N
69	20250114	130149	57	100.00	KOSPI	화학	N	N	N	N	N	9160	160	2	1.78	942545070	104166	30.36	9130	9190	8910	11700	6300	9000	9048.49	0.45	20497	9540	9270	9110	8840	8680	9190	8760	65	2700	500	6660	10	1	13000000	1191	14.01	2.09	12	0.80	654.00	4385.00	11330	20241216	-19.15	5620	20240805	62.99	10440	-12.26	20250103	8910	2.81	20250114	11330	-19.15	20241216	5620	62.99	20240805	9.05	N	003780	500	65 억	58028	N	N	9	N	N
70	20250114	120148	57	100.00	KOSPI	화학	N	N	N	N	N	9000	0	3	0.00	582592120	64622	18.84	9130	9130	8910	11700	6300	9000	9015.38	0.45	-5065	9540	9270	9110	8840	8680	9190	8760	65	2700	500	6660	10	1	13000000	1170	13.76	2.05	12	0.50	654.00	4385.00	11330	20241216	-20.56	5620	20240805	60.14	10440	-13.79	20250103	8910	1.01	20250114	11330	-20.56	20241216	5620	60.14	20240805	9.05	N	003780	500	65 억	58028	N	N	9	N	N
71	20250114	110149	57	100.00	KOSPI	화학	N	N	N	N	N	9020	20	2	0.22	507551570	56286	16.41	9130	9130	8910	11700	6300	9000	9017.37	0.45	-4959	9540	9270	9110	8840	8680	9190	8760	65	2700	500	6660	10	1	13000000	1173	13.79	2.06	12	0.43	654.00	4385.00	11330	20241216	-20.39	5620	20240805	60.50	10440	-13.60	20250103	8910	1.23	20250114	11330	-20.39	20241216	5620	60.50	20240805	9.05	N	003780	500	65 억	58028	N	N	9	N	N
72	20250114	100149	57	100.00	KOSPI	화학	N	N	N	N	N	9000	0	3	0.00	263624540	29300	8.54	9130	9130	8910	11700	6300	9000	8997.42	0.45	-8323	9540	9270	9110	8840	8680	9190	8760	65	2700	500	6660	10	1	13000000	1170	13.76	2.05	12	0.23	654.00	4385.00	11330	20241216	-20.56	5620	20240805	60.14	10440	-13.79	20250103	8910	1.01	20250114	11330	-20.56	20241216	5620	60.14	20240805	9.05	N	003780	500	65 억	58028	N	N	9	N	N
73	20250114	090148	57	100.00	KOSPI	화학	N	N	N	N	N	9030	30	2	0.33	55857920	6178	1.80	9130	9130	8980	11700	6300	9000	9041.42	0.45	-4105	9540	9270	9110	8840	8680	9190	8760	65	2700	500	6660	10	1	13000000	1174	13.81	2.06	12	0.05	654.00	4385.00	11330	20241216	-20.30	5620	20240805	60.68	10440	-13.51	20250103	8950	0.89	20250113	11330	-20.30	20241216	5620	60.68	20240805	9.05	N	003780	500	65 억	58028	N	N	9	N	N
74	20250113	160148	57	100.00	KOSPI	화학	N	N	N	N	N	9000	-490	5	-5.16	3071228390	337609	67.62	9330	9380	8950	12330	6650	9490	9096.55	0.96	-67942	9723	9606	9383	9266	9043	9665	9325	65	2840	500	7020	10	1	13000000	1170	13.76	2.05	12	2.60	654.00	4385.00	11330	20241216	-20.56	5620	20240805	60.14	10440	-13.79	20250103	8950	0.56	20250113	11330	-20.56	20241216	5620	60.14	20240805	9.39	N	003780	500	65 억	124903	N	N	9	N	N
75	20250113	150149	57	100.00	KOSPI	화학	N	N	N	N	N	9030	-460	5	-4.85	2564402880	281305	56.34	9330	9380	9030	12330	6650	9490	9115.46	0.96	-57351	9723	9606	9383	9266	9043	9665	9325	65	2840	500	7020	10	1	13000000	1174	13.81	2.06	12	2.16	654.00	4385.00	11330	20241216	-20.30	5620	20240805	60.68	10440	-13.51	20250103	8960	0.78	20250102	11330	-20.30	20241216	5620	60.68	20240805	9.39	N	003780	500	65 억	124903	N	N	9	N	N
76	20250113	140147	57	100.00	KOSPI	화학	N	N	N	N	N	9080	-410	5	-4.32	2201767920	241252	48.32	9330	9380	9040	12330	6650	9490	9125.71	0.96	-49234	9723	9606	9383	9266	9043	9665	9325	65	2840	500	7020	10	1	13000000	1180	13.88	2.07	12	1.86	654.00	4385.00	11330	20241216	-19.86	5620	20240805	61.57	10440	-13.03	20250103	8960	1.34	20250102	11330	-19.86	20241216	5620	61.57	20240805	9.39	N	003780	500	65 억	124903	N	N	9	N	N
77	20250113	130146	57	100.00	KOSPI	화학	N	N	N	N	N	9080	-410	5	-4.32	1991790410	218112	43.69	9330	9380	9040	12330	6650	9490	9131.18	0.96	-45732	9723	9606	9383	9266	9043	9665	9325	65	2840	500	7020	10	1	13000000	1180	13.88	2.07	12	1.68	654.00	4385.00	11330	20241216	-19.86	5620	20240805	61.57	10440	-13.03	20250103	8960	1.34	20250102	11330	-19.86	20241216	5620	61.57	20240805	9.39	N	003780	500	65 억	124903	N	N	9	N	N
78	20250113	120147	57	100.00	KOSPI	화학	N	N	N	N	N	9100	-390	5	-4.11	1843254540	201750	40.41	9330	9380	9040	12330	6650	9490	9135.50	0.96	-42032	9723	9606	9383	9266	9043	9665	9325	65	2840	500	7020	10	1	13000000	1183	13.91	2.08	12	1.55	654.00	4385.00	11330	20241216	-19.68	5620	20240805	61.92	10440	-12.84	20250103	8960	1.56	20250102	11330	-19.68	20241216	5620	61.92	20240805	9.39	N	003780	500	65 억	124903	N	N	9	N	N
79	20250113	110147	57	100.00	KOSPI	화학	N	N	N	N	N	9090	-400	5	-4.21	1630901420	178411	35.74	9330	9380	9040	12330	6650	9490	9140.33	0.96	-40308	9723	9606	9383	9266	9043	9665	9325	65	2840	500	7020	10	1	13000000	1182	13.90	2.07	12	1.37	654.00	4385.00	11330	20241216	-19.77	5620	20240805	61.74	10440	-12.93	20250103	8960	1.45	20250102	11330	-19.77	20241216	5620	61.74	20240805	9.39	N	003780	500	65 억	124903	N	N	9	N	N
80	20250113	100147	57	100.00	KOSPI	화학	N	N	N	N	N	9090	-400	5	-4.21	1229824070	134281	26.90	9330	9380	9060	12330	6650	9490	9157.41	0.96	-32428	9723	9606	9383	9266	9043	9665	9325	65	2840	500	7020	10	1	13000000	1182	13.90	2.07	12	1.03	654.00	4385.00	11330	20241216	-19.77	5620	20240805	61.74	10440	-12.93	20250103	8960	1.45	20250102	11330	-19.77	20241216	5620	61.74	20240805	9.39	N	003780	500	65 억	124903	N	N	9	N	N
81	20250113	090148	57	100.00	KOSPI	화학	N	N	N	N	N	9200	-290	5	-3.06	278591230	29961	6.00	9330	9380	9190	12330	6650	9490	9295.39	0.96	-15115	9723	9606	9383	9266	9043	9665	9325	65	2840	500	7020	10	1	13000000	1196	14.07	2.10	12	0.23	654.00	4385.00	11330	20241216	-18.80	5620	20240805	63.70	10440	-11.88	20250103	8960	2.68	20250102	11330	-18.80	20241216	5620	63.70	20240805	9.39	N	003780	500	65 억	124903	N	N	9	N	N
82	20250110	160146	57	100.00	KOSPI	화학	N	N	N	N	N	9490	240	2	2.59	4574220670	488801	90.01	9330	9500	9160	12020	6480	9250	9356.94	1.06	-7693	9643	9446	9243	9046	8843	9545	9145	65	2770	500	6840	10	1	13000000	1234	14.51	2.16	12	3.76	654.00	4385.00	11330	20241216	-16.24	5620	20240805	68.86	10440	-9.10	20250103	8960	5.92	20250102	11330	-16.24	20241216	5620	68.86	20240805	9.11	N	003780	500	65 억	137469	N	N	9	N	N
83	20250110	150146	57	100.00	KOSPI	화학	N	N	N	N	N	9400	150	2	1.62	4121486700	440974	81.20	9330	9500	9160	12020	6480	9250	9346.35	1.06	-3526	9643	9446	9243	9046	8843	9545	9145	65	2770	500	6840	10	1	13000000	1222	14.37	2.14	12	3.39	654.00	4385.00	11330	20241216	-17.03	5620	20240805	67.26	10440	-9.96	20250103	8960	4.91	20250102	11330	-17.03	20241216	5620	67.26	20240805	9.11	N	003780	500	65 억	137469	N	N	0	N	N
84	20250110	140146	57	100.00	KOSPI	화학	N	N	N	N	N	9270	20	2	0.22	3579352600	383121	70.55	9330	9500	9160	12020	6480	9250	9342.64	1.06	-23249	9643	9446	9243	9046	8843	9545	9145	65	2770	500	6840	10	1	13000000	1205	14.17	2.11	12	2.95	654.00	4385.00	11330	20241216	-18.18	5620	20240805	64.95	10440	-11.21	20250103	8960	3.46	20250102	11330	-18.18	20241216	5620	64.95	20240805	9.11	N	003780	500	65 억	137469	N	N	0	N	N
85	20250110	130147	57	100.00	KOSPI	화학	N	N	N	N	N	9310	60	2	0.65	3228540170	345249	63.57	9330	9500	9160	12020	6480	9250	9351.37	1.06	-14396	9643	9446	9243	9046	8843	9545	9145	65	2770	500	6840	10	1	13000000	1210	14.24	2.12	12	2.66	654.00	4385.00	11330	20241216	-17.83	5620	20240805	65.66	10440	-10.82	20250103	8960	3.91	20250102	11330	-17.83	20241216	5620	65.66	20240805	9.11	N	003780	500	65 억	137469	N	N	0	N	N
86	20250110	120146	57	100.00	KOSPI	화학	N	N	N	N	N	9400	150	2	1.62	3006602120	321489	59.20	9330	9500	9160	12020	6480	9250	9352.15	1.06	-8264	9643	9446	9243	9046	8843	9545	9145	65	2770	500	6840	10	1	13000000	1222	14.37	2.14	12	2.47	654.00	4385.00	11330	20241216	-17.03	5620	20240805	67.26	10440	-9.96	20250103	8960	4.91	20250102	11330	-17.03	20241216	5620	67.26	20240805	9.11	N	003780	500	65 억	137469	N	N	0	N	N
87	20250110	110146	57	100.00	KOSPI	화학	N	N	N	N	N	9340	90	2	0.97	2824375870	302052	55.62	9330	9500	9160	12020	6480	9250	9350.66	1.06	-7099	9643	9446	9243	9046	8843	9545	9145	65	2770	500	6840	10	1	13000000	1214	14.28	2.13	12	2.32	654.00	4385.00	11330	20241216	-17.56	5620	20240805	66.19	10440	-10.54	20250103	8960	4.24	20250102	11330	-17.56	20241216	5620	66.19	20240805	9.11	N	003780	500	65 억	137469	N	N	0	N	N
88	20250110	100147	57	100.00	KOSPI	화학	N	N	N	N	N	9380	130	2	1.41	2164304250	231641	42.65	9330	9500	9160	12020	6480	9250	9343.40	1.06	-15262	9643	9446	9243	9046	8843	9545	9145	65	2770	500	6840	10	1	13000000	1219	14.34	2.14	12	1.78	654.00	4385.00	11330	20241216	-17.21	5620	20240805	66.90	10440	-10.15	20250103	8960	4.69	20250102	11330	-17.21	20241216	5620	66.90	20240805	9.11	N	003780	500	65 억	137469	N	N	0	N	N
89	20250110	090147	57	100.00	KOSPI	화학	N	N	N	N	N	9270	20	2	0.22	377758500	40638	7.48	9330	9390	9220	12020	6480	9250	9295.81	1.06	-4324	9643	9446	9243	9046	8843	9545	9145	65	2770	500	6840	10	1	13000000	1205	14.17	2.11	12	0.31	654.00	4385.00	11330	20241216	-18.18	5620	20240805	64.95	10440	-11.21	20250103	8960	3.46	20250102	11330	-18.18	20241216	5620	64.95	20240805	9.11	N	003780	500	65 억	137469	N	N	0	N	N
90	20250109	160145	57	100.00	KOSPI	화학	N	N	N	N	N	9250	120	2	1.31	4718949060	508297	179.16	9220	9440	9040	11860	6400	9130	9284.14	0.87	19298	9390	9260	9140	9010	8890	9325	9075	65	2730	500	6750	10	1	13000000	1203	14.14	2.11	12	3.91	654.00	4385.00	11330	20241216	-18.36	5620	20240805	64.59	10440	-11.40	20250103	8960	3.24	20250102	11330	-18.36	20241216	5620	64.59	20240805	8.97	N	003780	500	65 억	113679	N	N	8	N	N
91	20250109	150146	57	100.00	KOSPI	화학	N	N	N	N	N	9300	170	2	1.86	4461227310	480462	169.35	9220	9440	9040	11860	6400	9130	9285.29	0.87	21354	9390	9260	9140	9010	8890	9325	9075	65	2730	500	6750	10	1	13000000	1209	14.22	2.12	12	3.70	654.00	4385.00	11330	20241216	-17.92	5620	20240805	65.48	10440	-10.92	20250103	8960	3.79	20250102	11330	-17.92	20241216	5620	65.48	20240805	8.97	N	003780	500	65 억	113679	N	N	8	N	N
92	20250109	140146	57	100.00	KOSPI	화학	N	N	N	N	N	9290	160	2	1.75	4245288250	457105	161.11	9220	9440	9040	11860	6400	9130	9287.34	0.87	20521	9390	9260	9140	9010	8890	9325	9075	65	2730	500	6750	10	1	13000000	1208	14.20	2.12	12	3.52	654.00	4385.00	11330	20241216	-18.01	5620	20240805	65.30	10440	-11.02	20250103	8960	3.68	20250102	11330	-18.01	20241216	5620	65.30	20240805	8.97	N	003780	500	65 억	113679	N	N	8	N	N
93	20250109	130146	57	100.00	KOSPI	화학	N	N	N	N	N	9360	230	2	2.52	3913159160	421444	148.54	9220	9440	9040	11860	6400	9130	9285.12	0.87	18163	9390	9260	9140	9010	8890	9325	9075	65	2730	500	6750	10	1	13000000	1217	14.31	2.13	12	3.24	654.00	4385.00	11330	20241216	-17.39	5620	20240805	66.55	10440	-10.34	20250103	8960	4.46	20250102	11330	-17.39	20241216	5620	66.55	20240805	8.97	N	003780	500	65 억	113679	N	N	8	N	N
94	20250109	120146	57	100.00	KOSPI	화학	N	N	N	N	N	9380	250	2	2.74	3406042500	367448	129.51	9220	9440	9040	11860	6400	9130	9269.45	0.87	14193	9390	9260	9140	9010	8890	9325	9075	65	2730	500	6750	10	1	13000000	1219	14.34	2.14	12	2.83	654.00	4385.00	11330	20241216	-17.21	5620	20240805	66.90	10440	-10.15	20250103	8960	4.69	20250102	11330	-17.21	20241216	5620	66.90	20240805	8.97	N	003780	500	65 억	113679	N	N	8	N	N
95	20250109	110146	57	100.00	KOSPI	화학	N	N	N	N	N	9350	220	2	2.41	2329107680	252614	89.04	9220	9380	9040	11860	6400	9130	9220.03	0.87	-13820	9390	9260	9140	9010	8890	9325	9075	65	2730	500	6750	10	1	13000000	1216	14.30	2.13	12	1.94	654.00	4385.00	11330	20241216	-17.48	5620	20240805	66.37	10440	-10.44	20250103	8960	4.35	20250102	11330	-17.48	20241216	5620	66.37	20240805	8.97	N	003780	500	65 억	113679	N	N	8	N	N
96	20250109	100146	57	100.00	KOSPI	화학	N	N	N	N	N	9150	20	2	0.22	1609517870	174999	61.68	9220	9380	9040	11860	6400	9130	9197.30	0.87	-40673	9390	9260	9140	9010	8890	9325	9075	65	2730	500	6750	10	1	13000000	1190	13.99	2.09	12	1.35	654.00	4385.00	11330	20241216	-19.24	5620	20240805	62.81	10440	-12.36	20250103	8960	2.12	20250102	11330	-19.24	20241216	5620	62.81	20240805	8.97	N	003780	500	65 억	113679	N	N	8	N	N
97	20250109	090146	57	100.00	KOSPI	화학	N	N	N	N	N	9330	200	2	2.19	202601570	21860	7.70	9220	9360	9220	11860	6400	9130	9268.14	0.87	-3205	9390	9260	9140	9010	8890	9325	9075	65	2730	500	6750	10	1	13000000	1213	14.27	2.13	12	0.17	654.00	4385.00	11330	20241216	-17.65	5620	20240805	66.01	10440	-10.63	20250103	8960	4.13	20250102	11330	-17.65	20241216	5620	66.01	20240805	8.97	N	003780	500	65 억	113679	N	N	8	N	N
98	20250108	160145	57	100.00	KOSPI	화학	N	N	N	N	N	9130	-100	5	-1.08	2563819440	281416	80.79	9100	9270	9020	11990	6470	9230	9110.41	0.97	-12419	9443	9336	9183	9076	8923	9390	9130	65	2760	500	6830	10	1	13000000	1187	13.96	2.08	12	2.16	654.00	4385.00	11330	20241216	-19.42	5620	20240805	62.46	10440	-12.55	20250103	8960	1.90	20250102	11330	-19.42	20241216	5620	62.46	20240805	8.03	N	003780	500	65 억	125624	N	N	8	N	N
99	20250108	150146	57	100.00	KOSPI	화학	N	N	N	N	N	9150	-80	5	-0.87	2334285460	256359	73.59	9100	9270	9020	11990	6470	9230	9105.52	0.97	-11353	9443	9336	9183	9076	8923	9390	9130	65	2760	500	6830	10	1	13000000	1190	13.99	2.09	12	1.97	654.00	4385.00	11330	20241216	-19.24	5620	20240805	62.81	10440	-12.36	20250103	8960	2.12	20250102	11330	-19.24	20241216	5620	62.81	20240805	8.03	N	003780	500	65 억	125624	N	N	3	N	N
100	20250108	140147	57	100.00	KOSPI	화학	N	N	N	N	N	9070	-160	5	-1.73	2030336340	222985	64.01	9100	9270	9020	11990	6470	9230	9105.24	0.97	-19238	9443	9336	9183	9076	8923	9390	9130	65	2760	500	6830	10	1	13000000	1179	13.87	2.07	12	1.72	654.00	4385.00	11330	20241216	-19.95	5620	20240805	61.39	10440	-13.12	20250103	8960	1.23	20250102	11330	-19.95	20241216	5620	61.39	20240805	8.03	N	003780	500	65 억	125624	N	N	3	N	N
101	20250108	130147	57	100.00	KOSPI	화학	N	N	N	N	N	9110	-120	5	-1.30	1731370870	190050	54.56	9100	9270	9020	11990	6470	9230	9110.06	0.97	-15674	9443	9336	9183	9076	8923	9390	9130	65	2760	500	6830	10	1	13000000	1184	13.93	2.08	12	1.46	654.00	4385.00	11330	20241216	-19.59	5620	20240805	62.10	10440	-12.74	20250103	8960	1.67	20250102	11330	-19.59	20241216	5620	62.10	20240805	8.03	N	003780	500	65 억	125624	N	N	3	N	N
102	20250108	120146	57	100.00	KOSPI	화학	N	N	N	N	N	9110	-120	5	-1.30	1550249600	170168	48.85	9100	9270	9020	11990	6470	9230	9110.09	0.97	-17327	9443	9336	9183	9076	8923	9390	9130	65	2760	500	6830	10	1	13000000	1184	13.93	2.08	12	1.31	654.00	4385.00	11330	20241216	-19.59	5620	20240805	62.10	10440	-12.74	20250103	8960	1.67	20250102	11330	-19.59	20241216	5620	62.10	20240805	8.03	N	003780	500	65 억	125624	N	N	3	N	N
103	20250108	110145	57	100.00	KOSPI	화학	N	N	N	N	N	9170	-60	5	-0.65	1321836170	145139	41.67	9100	9270	9020	11990	6470	9230	9107.36	0.97	-10209	9443	9336	9183	9076	8923	9390	9130	65	2760	500	6830	10	1	13000000	1192	14.02	2.09	12	1.12	654.00	4385.00	11330	20241216	-19.06	5620	20240805	63.17	10440	-12.16	20250103	8960	2.34	20250102	11330	-19.06	20241216	5620	63.17	20240805	8.03	N	003780	500	65 억	125624	N	N	3	N	N
104	20250108	100145	57	100.00	KOSPI	화학	N	N	N	N	N	9080	-150	5	-1.63	958270040	105263	30.22	9100	9270	9020	11990	6470	9230	9103.54	0.97	-12864	9443	9336	9183	9076	8923	9390	9130	65	2760	500	6830	10	1	13000000	1180	13.88	2.07	12	0.81	654.00	4385.00	11330	20241216	-19.86	5620	20240805	61.57	10440	-13.03	20250103	8960	1.34	20250102	11330	-19.86	20241216	5620	61.57	20240805	8.03	N	003780	500	65 억	125624	N	N	3	N	N
105	20250108	090148	57	100.00	KOSPI	화학	N	N	N	N	N	9160	-70	5	-0.76	70062350	7690	2.21	9100	9180	9100	11990	6470	9230	9110.37	0.97	1693	9443	9336	9183	9076	8923	9390	9130	65	2760	500	6830	10	1	13000000	1191	14.01	2.09	12	0.06	654.00	4385.00	11330	20241216	-19.15	5620	20240805	62.99	10440	-12.26	20250103	8960	2.23	20250102	11330	-19.15	20241216	5620	62.99	20240805	8.03	N	003780	500	65 억	125624	N	N	3	N	N
106	20250107	160145	57	100.00	KOSPI	화학	N	N	N	N	N	9230	-20	5	-0.22	3155357440	344901	30.95	9200	9290	9030	12020	6480	9250	9148.56	0.97	-1301	10090	9670	9410	8990	8730	9540	8860	65	2770	500	6840	10	1	13000000	1200	14.11	2.10	12	2.65	654.00	4385.00	11330	20241216	-18.53	5620	20240805	64.23	10440	-11.59	20250103	8960	3.01	20250102	11330	-18.53	20241216	5620	64.23	20240805	7.89	N	003780	500	65 억	126543	N	N	3	N	N
107	20250107	150146	57	100.00	KOSPI	화학	N	N	N	N	N	9180	-70	5	-0.76	2888331740	315960	28.35	9200	9290	9030	12020	6480	9250	9141.45	0.97	3249	10090	9670	9410	8990	8730	9540	8860	65	2770	500	6840	10	1	13000000	1193	14.04	2.09	12	2.43	654.00	4385.00	11330	20241216	-18.98	5620	20240805	63.35	10440	-12.07	20250103	8960	2.46	20250102	11330	-18.98	20241216	5620	63.35	20240805	7.89	N	003780	500	65 억	126543	N	N	0	N	N
108	20250107	140145	57	100.00	KOSPI	화학	N	N	N	N	N	9190	-60	5	-0.65	2668275650	291937	26.19	9200	9290	9030	12020	6480	9250	9139.90	0.97	168	10090	9670	9410	8990	8730	9540	8860	65	2770	500	6840	10	1	13000000	1195	14.05	2.10	12	2.25	654.00	4385.00	11330	20241216	-18.89	5620	20240805	63.52	10440	-11.97	20250103	8960	2.57	20250102	11330	-18.89	20241216	5620	63.52	20240805	7.89	N	003780	500	65 억	126543	N	N	0	N	N
109	20250107	130145	57	100.00	KOSPI	화학	N	N	N	N	N	9180	-70	5	-0.76	2044154480	223339	20.04	9200	9290	9030	12020	6480	9250	9152.70	0.97	3270	10090	9670	9410	8990	8730	9540	8860	65	2770	500	6840	10	1	13000000	1193	14.04	2.09	12	1.72	654.00	4385.00	11330	20241216	-18.98	5620	20240805	63.35	10440	-12.07	20250103	8960	2.46	20250102	11330	-18.98	20241216	5620	63.35	20240805	7.89	N	003780	500	65 억	126543	N	N	0	N	N
110	20250107	120145	57	100.00	KOSPI	화학	N	N	N	N	N	9130	-120	5	-1.30	1956734140	213793	19.18	9200	9290	9030	12020	6480	9250	9152.47	0.97	3194	10090	9670	9410	8990	8730	9540	8860	65	2770	500	6840	10	1	13000000	1187	13.96	2.08	12	1.64	654.00	4385.00	11330	20241216	-19.42	5620	20240805	62.46	10440	-12.55	20250103	8960	1.90	20250102	11330	-19.42	20241216	5620	62.46	20240805	7.89	N	003780	500	65 억	126543	N	N	0	N	N
111	20250107	110144	57	100.00	KOSPI	화학	N	N	N	N	N	9110	-140	5	-1.51	1815897340	198347	17.80	9200	9290	9030	12020	6480	9250	9155.15	0.97	4026	10090	9670	9410	8990	8730	9540	8860	65	2770	500	6840	10	1	13000000	1184	13.93	2.08	12	1.53	654.00	4385.00	11330	20241216	-19.59	5620	20240805	62.10	10440	-12.74	20250103	8960	1.67	20250102	11330	-19.59	20241216	5620	62.10	20240805	7.89	N	003780	500	65 억	126543	N	N	0	N	N
112	20250107	100146	57	100.00	KOSPI	화학	N	N	N	N	N	9170	-80	5	-0.86	1469801730	160476	14.40	9200	9290	9030	12020	6480	9250	9159.01	0.97	5478	10090	9670	9410	8990	8730	9540	8860	65	2770	500	6840	10	1	13000000	1192	14.02	2.09	12	1.23	654.00	4385.00	11330	20241216	-19.06	5620	20240805	63.17	10440	-12.16	20250103	8960	2.34	20250102	11330	-19.06	20241216	5620	63.17	20240805	7.89	N	003780	500	65 억	126543	N	N	0	N	N
113	20250107	090145	57	100.00	KOSPI	화학	N	N	N	N	N	9130	-120	5	-1.30	88913920	9758	0.88	9200	9200	9050	12020	6480	9250	9111.89	0.97	-98	10090	9670	9410	8990	8730	9540	8860	65	2770	500	6840	10	1	13000000	1187	13.96	2.08	12	0.08	654.00	4385.00	11330	20241216	-19.42	5620	20240805	62.46	10440	-12.55	20250103	8960	1.90	20250102	11330	-19.42	20241216	5620	62.46	20240805	7.89	N	003780	500	65 억	126543	N	N	0	N	N
114	20250106	160144	57	100.00	KOSPI	화학	N	N	N	N	N	9250	-870	5	-8.60	10327135360	1100386	69.96	9830	9830	9150	13150	7090	10120	9379.98	2.78	-240247	10893	10506	10053	9666	9213	10700	9860	65	3030	500	7480	10	1	13000000	1203	14.14	2.11	12	8.46	654.00	4385.00	11330	20241216	-18.36	5620	20240805	64.59	10440	-11.40	20250103	8960	3.24	20250102	11330	-18.36	20241216	5620	64.59	20240805	8.58	N	003780	500	65 억	361407	N	N	0	N	N
115	20250106	150144	57	100.00	KOSPI	화학	N	N	N	N	N	9230	-890	5	-8.79	9814632990	1044888	66.43	9830	9830	9150	13150	7090	10120	9387.50	2.78	-223642	10893	10506	10053	9666	9213	10700	9860	65	3030	500	7480	10	1	13000000	1200	14.11	2.10	12	8.04	654.00	4385.00	11330	20241216	-18.53	5620	20240805	64.23	10440	-11.59	20250103	8960	3.01	20250102	11330	-18.53	20241216	5620	64.23	20240805	8.58	N	003780	500	65 억	361407	N	N	0	N	N
116	20250106	140143	57	100.00	KOSPI	화학	N	N	N	N	N	9210	-910	5	-8.99	8874542800	943163	59.96	9830	9830	9150	13150	7090	10120	9403.38	2.78	-227071	10893	10506	10053	9666	9213	10700	9860	65	3030	500	7480	10	1	13000000	1197	14.08	2.10	12	7.26	654.00	4385.00	11330	20241216	-18.71	5620	20240805	63.88	10440	-11.78	20250103	8960	2.79	20250102	11330	-18.71	20241216	5620	63.88	20240805	8.58	N	003780	500	65 억	361407	N	N	0	N	N
117	20250106	130144	57	100.00	KOSPI	화학	N	N	N	N	N	9280	-840	5	-8.30	7966078610	844469	53.69	9830	9830	9210	13150	7090	10120	9426.80	2.78	-198262	10893	10506	10053	9666	9213	10700	9860	65	3030	500	7480	10	1	13000000	1206	14.19	2.12	12	6.50	654.00	4385.00	11330	20241216	-18.09	5620	20240805	65.12	10440	-11.11	20250103	8960	3.57	20250102	11330	-18.09	20241216	5620	65.12	20240805	8.58	N	003780	500	65 억	361407	N	N	0	N	N
118	20250106	120143	57	100.00	KOSPI	화학	N	N	N	N	N	9320	-800	5	-7.91	7346317260	777799	49.45	9830	9830	9210	13150	7090	10120	9438.13	2.78	-189241	10893	10506	10053	9666	9213	10700	9860	65	3030	500	7480	10	1	13000000	1212	14.25	2.13	12	5.98	654.00	4385.00	11330	20241216	-17.74	5620	20240805	65.84	10440	-10.73	20250103	8960	4.02	20250102	11330	-17.74	20241216	5620	65.84	20240805	8.58	N	003780	500	65 억	361407	N	N	0	N	N
119	20250106	110144	57	100.00	KOSPI	화학	N	N	N	N	N	9430	-690	5	-6.82	5999781000	633107	40.25	9830	9830	9260	13150	7090	10120	9468.65	2.78	-148559	10893	10506	10053	9666	9213	10700	9860	65	3030	500	7480	10	1	13000000	1226	14.42	2.15	12	4.87	654.00	4385.00	11330	20241216	-16.77	5620	20240805	67.79	10440	-9.67	20250103	8960	5.25	20250102	11330	-16.77	20241216	5620	67.79	20240805	8.58	N	003780	500	65 억	361407	N	N	0	N	N
120	20250106	100143	57	100.00	KOSPI	화학	N	N	N	N	N	9470	-650	5	-6.42	5162432550	544148	34.60	9830	9830	9260	13150	7090	10120	9477.92	2.78	-128827	10893	10506	10053	9666	9213	10700	9860	65	3030	500	7480	10	1	13000000	1231	14.48	2.16	12	4.19	654.00	4385.00	11330	20241216	-16.42	5620	20240805	68.51	10440	-9.29	20250103	8960	5.69	20250102	11330	-16.42	20241216	5620	68.51	20240805	8.58	N	003780	500	65 억	361407	N	N	0	N	N
121	20250106	090142	57	100.00	KOSPI	화학	N	N	N	N	N	9590	-530	5	-5.24	888771100	91285	5.80	9830	9830	9500	13150	7090	10120	9700.13	2.78	-427	10893	10506	10053	9666	9213	10700	9860	65	3030	500	7480	10	1	13000000	1247	14.66	2.19	12	0.70	654.00	4385.00	11330	20241216	-15.36	5620	20240805	70.64	10440	-8.14	20250103	8960	7.03	20250102	11330	-15.36	20241216	5620	70.64	20240805	8.58	N	003780	500	65 억	361407	N	N	0	N	N
122	20250103	160144	57	100.00	KOSPI	화학	N	N	N	N	N	10120	530	2	5.53	15643018690	1557785	107.62	9710	10440	9600	12460	6720	9590	10041.81	2.43	49582	10676	10132	9546	9002	8416	10405	9275	65	2870	500	7090	10	1	13000000	1316	15.47	2.31	12	11.98	654.00	4385.00	11330	20241216	-10.68	5620	20240805	80.07	10440	-3.07	20250103	8960	12.95	20250102	11330	-10.68	20241216	5620	80.07	20240805	8.24	N	003780	500	65 억	315423	N	N	0	N	N
123	20250103	150144	57	100.00	KOSPI	화학	N	N	N	N	N	9960	370	2	3.86	14913947860	1485237	102.61	9710	10440	9600	12460	6720	9590	10041.46	2.43	40612	10676	10132	9546	9002	8416	10405	9275	65	2870	500	7090	10	1	13000000	1295	15.23	2.27	12	11.42	654.00	4385.00	11330	20241216	-12.09	5620	20240805	77.22	10440	-4.60	20250103	8960	11.16	20250102	11330	-12.09	20241216	5620	77.22	20240805	8.24	N	003780	500	65 억	315423	N	N	0	N	N
124	20250103	140143	57	100.00	KOSPI	화학	N	N	N	N	N	9900	310	2	3.23	14478550060	1441456	99.58	9710	10440	9600	12460	6720	9590	10044.39	2.43	35860	10676	10132	9546	9002	8416	10405	9275	65	2870	500	7090	10	1	13000000	1287	15.14	2.26	12	11.09	654.00	4385.00	11330	20241216	-12.62	5620	20240805	76.16	10440	-5.17	20250103	8960	10.49	20250102	11330	-12.62	20241216	5620	76.16	20240805	8.24	N	003780	500	65 억	315423	N	N	0	N	N
125	20250103	130143	57	100.00	KOSPI	화학	N	N	N	N	N	10300	710	2	7.40	12729041350	1266353	87.48	9710	10440	9600	12460	6720	9590	10051.73	2.43	10239	10676	10132	9546	9002	8416	10405	9275	65	2870	500	7090	10	1	13000000	1339	15.75	2.35	12	9.74	654.00	4385.00	11330	20241216	-9.09	5620	20240805	83.27	10440	-1.34	20250103	8960	14.96	20250102	11330	-9.09	20241216	5620	83.27	20240805	8.24	N	003780	500	65 억	315423	N	N	0	N	N
126	20250103	120143	57	100.00	KOSPI	화학	N	N	N	N	N	10180	590	2	6.15	11682435450	1163901	80.41	9710	10440	9600	12460	6720	9590	10037.31	2.43	-9526	10676	10132	9546	9002	8416	10405	9275	65	2870	500	7090	10	1	13000000	1323	15.57	2.32	12	8.95	654.00	4385.00	11330	20241216	-10.15	5620	20240805	81.14	10440	-2.49	20250103	8960	13.62	20250102	11330	-10.15	20241216	5620	81.14	20240805	8.24	N	003780	500	65 억	315423	N	N	0	N	N
127	20250103	110143	57	100.00	KOSPI	화학	N	N	N	N	N	10040	450	2	4.69	9852098340	981410	67.80	9710	10440	9600	12460	6720	9590	10038.72	2.43	-40033	10676	10132	9546	9002	8416	10405	9275	65	2870	500	7090	10	1	13000000	1305	15.35	2.29	12	7.55	654.00	4385.00	11330	20241216	-11.39	5620	20240805	78.65	10440	-3.83	20250103	8960	12.05	20250102	11330	-11.39	20241216	5620	78.65	20240805	8.24	N	003780	500	65 억	315423	N	N	0	N	N
128	20250103	100143	57	100.00	KOSPI	화학	N	N	N	N	N	10200	610	2	6.36	5115032740	513545	35.48	9710	10350	9600	12460	6720	9590	9960.24	2.43	4201	10676	10132	9546	9002	8416	10405	9275	65	2870	500	7090	10	1	13000000	1326	15.60	2.33	12	3.95	654.00	4385.00	11330	20241216	-9.97	5620	20240805	81.49	10350	-1.45	20250103	8960	13.84	20250102	11330	-9.97	20241216	5620	81.49	20240805	8.24	N	003780	500	65 억	315423	N	N	0	N	N
129	20250103	090143	57	100.00	KOSPI	화학	N	N	N	N	N	9700	110	2	1.15	332037880	34332	2.37	9710	9720	9600	12460	6720	9590	9671.38	2.43	-22805	10676	10132	9546	9002	8416	10405	9275	65	2870	500	7090	10	1	13000000	1261	14.83	2.21	12	0.26	654.00	4385.00	11330	20241216	-14.39	5620	20240805	72.60	10090	-3.87	20250102	8960	8.26	20250102	11330	-14.39	20241216	5620	72.60	20240805	8.24	N	003780	500	65 억	315423	N	N	0	N	N
130	20250102	160143	57	100.00	KOSPI	화학	N	N	N	N	N	9590	940	2	10.87	13478650650	1405541	284.93	8970	10090	8960	11240	6060	8650	9591.10	1.13	168962	9270	8960	8730	8420	8190	8845	8305	65	2590	500	6400	10	1	13000000	1247	14.66	2.19	12	10.81	654.00	4385.00	11330	20241216	-15.36	5620	20240805	70.64	10090	-4.96	20250102	8960	7.03	20250102	11330	-15.36	20241216	5620	70.64	20240805	8.28	N	003780	500	65 억	147485	N	N	0	N	N
131	20250102	150143	57	100.00	KOSPI	화학	N	N	N	N	N	9580	930	2	10.75	13033616500	1359037	275.50	8970	10090	8960	11240	6060	8650	9591.83	1.13	164820	9270	8960	8730	8420	8190	8845	8305	65	2590	500	6400	10	1	13000000	1245	14.65	2.18	12	10.45	654.00	4385.00	11330	20241216	-15.45	5620	20240805	70.46	10090	-5.05	20250102	8960	6.92	20250102	11330	-15.45	20241216	5620	70.46	20240805	8.28	N	003780	500	65 억	147485	N	N	0	N	N
132	20250102	140141	57	100.00	KOSPI	화학	N	N	N	N	N	9530	880	2	10.17	12181456310	1269881	257.43	8970	10090	8960	11240	6060	8650	9594.20	1.13	159048	9270	8960	8730	8420	8190	8845	8305	65	2590	500	6400	10	1	13000000	1239	14.57	2.17	12	9.77	654.00	4385.00	11330	20241216	-15.89	5620	20240805	69.57	10090	-5.55	20250102	8960	6.36	20250102	11330	-15.89	20241216	5620	69.57	20240805	8.28	N	003780	500	65 억	147485	N	N	0	N	N
133	20250102	130143	57	100.00	KOSPI	화학	N	N	N	N	N	9680	1030	2	11.91	11561783670	1205232	244.32	8970	10090	8960	11240	6060	8650	9594.69	1.13	154638	9270	8960	8730	8420	8190	8845	8305	65	2590	500	6400	10	1	13000000	1258	14.80	2.21	12	9.27	654.00	4385.00	11330	20241216	-14.56	5620	20240805	72.24	10090	-4.06	20250102	8960	8.04	20250102	11330	-14.56	20241216	5620	72.24	20240805	8.28	N	003780	500	65 억	147485	N	N	0	N	N
134	20250102	120143	57	100.00	KOSPI	화학	N	N	N	N	N	9570	920	2	10.64	10704697600	1116187	226.27	8970	10090	8960	11240	6060	8650	9592.24	1.13	132781	9270	8960	8730	8420	8190	8845	8305	65	2590	500	6400	10	1	13000000	1244	14.63	2.18	12	8.59	654.00	4385.00	11330	20241216	-15.53	5620	20240805	70.28	10090	-5.15	20250102	8960	6.81	20250102	11330	-15.53	20241216	5620	70.28	20240805	8.28	N	003780	500	65 억	147485	N	N	0	N	N
135	20250102	110138	57	100.00	KOSPI	화학	N	N	N	N	N	9740	1090	2	12.60	9430382870	983165	199.31	8970	10090	8960	11240	6060	8650	9593.93	1.13	130119	9270	8960	8730	8420	8190	8845	8305	65	2590	500	6400	10	1	13000000	1266	14.89	2.22	12	7.56	654.00	4385.00	11330	20241216	-14.03	5620	20240805	73.31	10090	-3.47	20250102	8960	8.71	20250102	11330	-14.03	20241216	5620	73.31	20240805	8.28	N	003780	500	65 억	147485	N	N	0	N	N
136	20250102	100143	57	100.00	KOSPI	화학	N	N	N	N	N	9100	450	2	5.20	794513790	87980	17.84	8970	9150	8960	11240	6060	8650	9040.19	1.13	4198	9270	8960	8730	8420	8190	8845	8305	65	2590	500	6400	10	1	13000000	1183	13.91	2.08	12	0.68	654.00	4385.00	11330	20241216	-19.68	5620	20240805	61.92	9150	-0.55	20250102	8960	1.56	20250102	11330	-19.68	20241216	5620	61.92	20240805	8.28	N	003780	500	65 억	147485	N	N	0	N	N
137	20250102	090142	57	100.00	KOSPI	화학	N	N	N	N	N	8650	0	3	0.00	0	0	0.00	0	0	0	11240	6060	8650	0.00	1.13	0	9270	8960	8730	8420	8190	8845	8305	65	2590	500	6400	10	1	13000000	1125	13.23	1.97	12	0.00	654.00	4385.00	11330	20241216	-23.65	5620	20240805	53.91	0	0.00	0	0	0.00	0	11330	-23.65	20241216	5620	53.91	20240805	8.28	N	003780	500	65 억	147485	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History