KissMeData/025620/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120355	57	100.00	KOSPI		화학	N	N	N	N		N	6540	0	3	0.00	103324890	15734	32.27	6550	6650	6510	8500	4580	6540	6566.98	0.00	0	644	6753	6646	6443	6336	6133	6700	6390	22	1960	500	4050	10	1	4484846	293	-1.17	0.60	12	0.35	-5569.00	10825.00	11470	20230210	-42.98	5200	20240108	25.77	6650	-1.65	20240123	5200	25.77	20240108	11470	-42.98	20230210	5200	25.77	20240108	0.23	N	025620	500	22 억		0	N	N	3	N	00	N
3	20240123	110354	57	100.00	KOSPI		화학	N	N	N	N		N	6540	0	3	0.00	100540630	15310	31.40	6550	6650	6510	8500	4580	6540	6566.99	0.00	0	477	6753	6646	6443	6336	6133	6700	6390	22	1960	500	4050	10	1	4484846	293	-1.17	0.60	12	0.34	-5569.00	10825.00	11470	20230210	-42.98	5200	20240108	25.77	6650	-1.65	20240123	5200	25.77	20240108	11470	-42.98	20230210	5200	25.77	20240108	0.23	N	025620	500	22 억		0	N	N	3	N	00	N
4	20240123	100354	57	100.00	KOSPI		화학	N	N	N	N		N	6590	50	2	0.76	79730780	12133	24.88	6550	6650	6510	8500	4580	6540	6571.40	0.00	0	694	6753	6646	6443	6336	6133	6700	6390	22	1960	500	4050	10	1	4484846	296	-1.18	0.61	12	0.27	-5569.00	10825.00	11470	20230210	-42.55	5200	20240108	26.73	6650	-0.90	20240123	5200	26.73	20240108	11470	-42.55	20230210	5200	26.73	20240108	0.23	N	025620	500	22 억		0	N	N	3	N	00	N
5	20240123	090353	57	100.00	KOSPI		화학	N	N	N	N		N	6650	110	2	1.68	13159710	2001	4.10	6550	6650	6550	8500	4580	6540	6576.57	0.00	0	31	6753	6646	6443	6336	6133	6700	6390	22	1960	500	4050	10	1	4484846	298	-1.19	0.61	12	0.04	-5569.00	10825.00	11470	20230210	-42.02	5200	20240108	27.88	6650	0.00	20240123	5200	27.88	20240108	11470	-42.02	20230210	5200	27.88	20240108	0.23	N	025620	500	22 억		0	N	N	3	N	00	N
6	20240119	160351	57	100.00	KOSPI		화학	N	N	N	N		N	6240	620	2	11.03	1054929920	171549	1942.36	5560	6450	5560	7300	3940	5620	6149.36	0.00	0	99	5766	5692	5576	5502	5386	5730	5540	22	1680	500	3480	10	1	4484846	280	-1.12	0.58	12	3.83	-5569.00	10825.00	11470	20230210	-45.60	5200	20240108	20.00	6450	-3.26	20240119	5200	20.00	20240108	11470	-45.60	20230210	5200	20.00	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
7	20240119	150352	57	100.00	KOSPI		화학	N	N	N	N		N	6160	540	2	9.61	990749540	161207	1825.26	5560	6450	5560	7300	3940	5620	6145.82	0.00	0	-79	5766	5692	5576	5502	5386	5730	5540	22	1680	500	3480	10	1	4484846	276	-1.11	0.57	12	3.59	-5569.00	10825.00	11470	20230210	-46.29	5200	20240108	18.46	6450	-4.50	20240119	5200	18.46	20240108	11470	-46.29	20230210	5200	18.46	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
8	20240119	140351	57	100.00	KOSPI		화학	N	N	N	N		N	6000	380	2	6.76	810698780	131865	1493.04	5560	6450	5560	7300	3940	5620	6147.95	0.00	0	217	5766	5692	5576	5502	5386	5730	5540	22	1680	500	3480	10	1	4484846	269	-1.08	0.55	12	2.94	-5569.00	10825.00	11470	20230210	-47.69	5200	20240108	15.38	6450	-6.98	20240119	5200	15.38	20240108	11470	-47.69	20230210	5200	15.38	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
9	20240119	130352	57	100.00	KOSPI		화학	N	N	N	N		N	5710	90	2	1.60	71706990	12694	143.73	5560	5740	5560	7300	3940	5620	5648.89	0.00	0	-319	5766	5692	5576	5502	5386	5730	5540	22	1680	500	3480	10	1	4484846	256	-1.03	0.53	12	0.28	-5569.00	10825.00	11470	20230210	-50.22	5200	20240108	9.81	6040	-5.46	20240115	5200	9.81	20240108	11470	-50.22	20230210	5200	9.81	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
10	20240119	120354	57	100.00	KOSPI		화학	N	N	N	N		N	5650	30	2	0.53	69667470	12336	139.67	5560	5740	5560	7300	3940	5620	5647.49	0.00	0	-330	5766	5692	5576	5502	5386	5730	5540	22	1680	500	3480	10	1	4484846	253	-1.01	0.52	12	0.28	-5569.00	10825.00	11470	20230210	-50.74	5200	20240108	8.65	6040	-6.46	20240115	5200	8.65	20240108	11470	-50.74	20230210	5200	8.65	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
11	20240119	110353	57	100.00	KOSPI		화학	N	N	N	N		N	5700	80	2	1.42	40805410	7251	82.10	5560	5700	5560	7300	3940	5620	5627.56	0.00	0	102	5766	5692	5576	5502	5386	5730	5540	22	1680	500	3480	10	1	4484846	256	-1.02	0.53	12	0.16	-5569.00	10825.00	11470	20230210	-50.31	5200	20240108	9.62	6040	-5.63	20240115	5200	9.62	20240108	11470	-50.31	20230210	5200	9.62	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
12	20240119	100357	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-10	5	-0.18	15470060	2764	31.30	5560	5620	5560	7300	3940	5620	5596.98	0.00	0	169	5766	5692	5576	5502	5386	5730	5540	22	1680	500	3480	10	1	4484846	252	-1.01	0.52	12	0.06	-5569.00	10825.00	11470	20230210	-51.09	5200	20240108	7.88	6040	-7.12	20240115	5200	7.88	20240108	11470	-51.09	20230210	5200	7.88	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
13	20240119	090352	57	100.00	KOSPI		화학	N	N	N	N		N	5560	-60	5	-1.07	2714640	487	5.51	5560	5620	5560	7300	3940	5620	5574.21	0.00	0	-90	5766	5692	5576	5502	5386	5730	5540	22	1680	500	3480	10	1	4484846	249	-1.00	0.51	12	0.01	-5569.00	10825.00	11470	20230210	-51.53	5200	20240108	6.92	6040	-7.95	20240115	5200	6.92	20240108	11470	-51.53	20230210	5200	6.92	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
14	20240118	160351	57	100.00	KOSPI		화학	N	N	N	N		N	5620	160	2	2.93	49253540	8830	95.83	5470	5650	5460	7090	3830	5460	5577.97	0.00	0	867	5833	5646	5553	5366	5273	5600	5320	22	1630	500	3380	10	1	4484846	252	-1.01	0.52	12	0.20	-5569.00	10825.00	11470	20230210	-51.00	5200	20240108	8.08	6040	-6.95	20240115	5200	8.08	20240108	11470	-51.00	20230210	5200	8.08	20240108	0.23	N	025620	500	22 억		0	N	N	4	N	00	N
15	20240118	150352	57	100.00	KOSPI		화학	N	N	N	N		N	5600	140	2	2.56	48866010	8761	95.08	5470	5650	5460	7090	3830	5460	5577.67	0.00	0	855	5833	5646	5553	5366	5273	5600	5320	22	1630	500	3380	10	1	4484846	251	-1.01	0.52	12	0.20	-5569.00	10825.00	11470	20230210	-51.18	5200	20240108	7.69	6040	-7.28	20240115	5200	7.69	20240108	11470	-51.18	20230210	5200	7.69	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
16	20240118	140352	57	100.00	KOSPI		화학	N	N	N	N		N	5600	140	2	2.56	43394810	7784	84.48	5470	5650	5460	7090	3830	5460	5574.87	0.00	0	856	5833	5646	5553	5366	5273	5600	5320	22	1630	500	3380	10	1	4484846	251	-1.01	0.52	12	0.17	-5569.00	10825.00	11470	20230210	-51.18	5200	20240108	7.69	6040	-7.28	20240115	5200	7.69	20240108	11470	-51.18	20230210	5200	7.69	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
17	20240118	130352	57	100.00	KOSPI		화학	N	N	N	N		N	5600	140	2	2.56	41582040	7459	80.95	5470	5650	5460	7090	3830	5460	5574.75	0.00	0	856	5833	5646	5553	5366	5273	5600	5320	22	1630	500	3380	10	1	4484846	251	-1.01	0.52	12	0.17	-5569.00	10825.00	11470	20230210	-51.18	5200	20240108	7.69	6040	-7.28	20240115	5200	7.69	20240108	11470	-51.18	20230210	5200	7.69	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
18	20240118	120353	57	100.00	KOSPI		화학	N	N	N	N		N	5600	140	2	2.56	38037050	6825	74.07	5470	5650	5460	7090	3830	5460	5573.19	0.00	0	719	5833	5646	5553	5366	5273	5600	5320	22	1630	500	3380	10	1	4484846	251	-1.01	0.52	12	0.15	-5569.00	10825.00	11470	20230210	-51.18	5200	20240108	7.69	6040	-7.28	20240115	5200	7.69	20240108	11470	-51.18	20230210	5200	7.69	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
19	20240118	110353	57	100.00	KOSPI		화학	N	N	N	N		N	5600	140	2	2.56	22549770	4058	44.04	5470	5650	5460	7090	3830	5460	5556.87	0.00	0	628	5833	5646	5553	5366	5273	5600	5320	22	1630	500	3380	10	1	4484846	251	-1.01	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-51.18	5200	20240108	7.69	6040	-7.28	20240115	5200	7.69	20240108	11470	-51.18	20230210	5200	7.69	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
20	20240118	100351	57	100.00	KOSPI		화학	N	N	N	N		N	5600	140	2	2.56	19939810	3593	39.00	5470	5650	5460	7090	3830	5460	5549.63	0.00	0	628	5833	5646	5553	5366	5273	5600	5320	22	1630	500	3380	10	1	4484846	251	-1.01	0.52	12	0.08	-5569.00	10825.00	11470	20230210	-51.18	5200	20240108	7.69	6040	-7.28	20240115	5200	7.69	20240108	11470	-51.18	20230210	5200	7.69	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
21	20240118	090350	57	100.00	KOSPI		화학	N	N	N	N		N	5500	40	2	0.73	4519600	825	8.95	5470	5520	5460	7090	3830	5460	5478.30	0.00	0	34	5833	5646	5553	5366	5273	5600	5320	22	1630	500	3380	10	1	4484846	247	-0.99	0.51	12	0.02	-5569.00	10825.00	11470	20230210	-52.05	5200	20240108	5.77	6040	-8.94	20240115	5200	5.77	20240108	11470	-52.05	20230210	5200	5.77	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
22	20240117	160350	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-160	5	-2.85	51620370	9214	56.51	5740	5740	5460	7300	3940	5620	5602.88	0.00	0	-3541	5906	5762	5646	5502	5386	5705	5445	22	1680	500	3480	10	1	4484846	245	-0.98	0.50	12	0.21	-5569.00	10825.00	11470	20230210	-52.40	5200	20240108	5.00	6040	-9.60	20240115	5200	5.00	20240108	11470	-52.40	20230210	5200	5.00	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
23	20240117	150352	57	100.00	KOSPI		화학	N	N	N	N		N	5550	-70	5	-1.25	48622110	8665	53.15	5740	5740	5470	7300	3940	5620	5611.32	0.00	0	-3478	5906	5762	5646	5502	5386	5705	5445	22	1680	500	3480	10	1	4484846	249	-1.00	0.51	12	0.19	-5569.00	10825.00	11470	20230210	-51.61	5200	20240108	6.73	6040	-8.11	20240115	5200	6.73	20240108	11470	-51.61	20230210	5200	6.73	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
24	20240117	140351	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-90	5	-1.60	45121450	8027	49.23	5740	5740	5520	7300	3940	5620	5621.21	0.00	0	-3546	5906	5762	5646	5502	5386	5705	5445	22	1680	500	3480	10	1	4484846	248	-0.99	0.51	12	0.18	-5569.00	10825.00	11470	20230210	-51.79	5200	20240108	6.35	6040	-8.44	20240115	5200	6.35	20240108	11470	-51.79	20230210	5200	6.35	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
25	20240117	130351	57	100.00	KOSPI		화학	N	N	N	N		N	5590	-30	5	-0.53	40057840	7119	43.66	5740	5740	5580	7300	3940	5620	5626.89	0.00	0	-3029	5906	5762	5646	5502	5386	5705	5445	22	1680	500	3480	10	1	4484846	251	-1.00	0.52	12	0.16	-5569.00	10825.00	11470	20230210	-51.26	5200	20240108	7.50	6040	-7.45	20240115	5200	7.50	20240108	11470	-51.26	20230210	5200	7.50	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
26	20240117	120352	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-10	5	-0.18	34133880	6061	37.17	5740	5740	5580	7300	3940	5620	5631.72	0.00	0	-2457	5906	5762	5646	5502	5386	5705	5445	22	1680	500	3480	10	1	4484846	252	-1.01	0.52	12	0.14	-5569.00	10825.00	11470	20230210	-51.09	5200	20240108	7.88	6040	-7.12	20240115	5200	7.88	20240108	11470	-51.09	20230210	5200	7.88	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
27	20240117	110352	57	100.00	KOSPI		화학	N	N	N	N		N	5650	30	2	0.53	23868480	4240	26.01	5740	5740	5580	7300	3940	5620	5629.36	0.00	0	-2100	5906	5762	5646	5502	5386	5705	5445	22	1680	500	3480	10	1	4484846	253	-1.01	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-50.74	5200	20240108	8.65	6040	-6.46	20240115	5200	8.65	20240108	11470	-50.74	20230210	5200	8.65	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
28	20240117	100350	57	100.00	KOSPI		화학	N	N	N	N		N	5670	50	2	0.89	20527370	3650	22.39	5740	5740	5580	7300	3940	5620	5623.94	0.00	0	-2095	5906	5762	5646	5502	5386	5705	5445	22	1680	500	3480	10	1	4484846	254	-1.02	0.52	12	0.08	-5569.00	10825.00	11470	20230210	-50.57	5200	20240108	9.04	6040	-6.13	20240115	5200	9.04	20240108	11470	-50.57	20230210	5200	9.04	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
29	20240117	090351	57	100.00	KOSPI		화학	N	N	N	N		N	5670	50	2	0.89	2323320	409	2.51	5740	5740	5630	7300	3940	5620	5680.49	0.00	0	-152	5906	5762	5646	5502	5386	5705	5445	22	1680	500	3480	10	1	4484846	254	-1.02	0.52	12	0.01	-5569.00	10825.00	11470	20230210	-50.57	5200	20240108	9.04	6040	-6.13	20240115	5200	9.04	20240108	11470	-50.57	20230210	5200	9.04	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
30	20240116	160349	57	100.00	KOSPI		화학	N	N	N	N		N	5620	30	2	0.54	92445200	16304	24.68	5790	5790	5530	7260	3920	5590	5670.09	0.00	0	-789	6356	5972	5656	5272	4956	6165	5465	22	1670	500	3460	10	1	4484846	252	-1.01	0.52	12	0.36	-5569.00	10825.00	11470	20230210	-51.00	5200	20240108	8.08	6040	-6.95	20240115	5200	8.08	20240108	11470	-51.00	20230210	5200	8.08	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
31	20240116	150350	57	100.00	KOSPI		화학	N	N	N	N		N	5670	80	2	1.43	81261470	14318	21.67	5790	5790	5530	7260	3920	5590	5675.48	0.00	0	-669	6356	5972	5656	5272	4956	6165	5465	22	1670	500	3460	10	1	4484846	254	-1.02	0.52	12	0.32	-5569.00	10825.00	11470	20230210	-50.57	5200	20240108	9.04	6040	-6.13	20240115	5200	9.04	20240108	11470	-50.57	20230210	5200	9.04	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
32	20240116	140351	57	100.00	KOSPI		화학	N	N	N	N		N	5640	50	2	0.89	78467050	13823	20.92	5790	5790	5530	7260	3920	5590	5676.56	0.00	0	-673	6356	5972	5656	5272	4956	6165	5465	22	1670	500	3460	10	1	4484846	253	-1.01	0.52	12	0.31	-5569.00	10825.00	11470	20230210	-50.83	5200	20240108	8.46	6040	-6.62	20240115	5200	8.46	20240108	11470	-50.83	20230210	5200	8.46	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
33	20240116	130350	57	100.00	KOSPI		화학	N	N	N	N		N	5630	40	2	0.72	77141250	13588	20.57	5790	5790	5530	7260	3920	5590	5677.16	0.00	0	-673	6356	5972	5656	5272	4956	6165	5465	22	1670	500	3460	10	1	4484846	252	-1.01	0.52	12	0.30	-5569.00	10825.00	11470	20230210	-50.92	5200	20240108	8.27	6040	-6.79	20240115	5200	8.27	20240108	11470	-50.92	20230210	5200	8.27	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
34	20240116	120350	57	100.00	KOSPI		화학	N	N	N	N		N	5680	90	2	1.61	63865790	11252	17.03	5790	5790	5530	7260	3920	5590	5675.95	0.00	0	-686	6356	5972	5656	5272	4956	6165	5465	22	1670	500	3460	10	1	4484846	255	-1.02	0.52	12	0.25	-5569.00	10825.00	11470	20230210	-50.48	5200	20240108	9.23	6040	-5.96	20240115	5200	9.23	20240108	11470	-50.48	20230210	5200	9.23	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
35	20240116	110349	57	100.00	KOSPI		화학	N	N	N	N		N	5740	150	2	2.68	55752800	9827	14.88	5790	5790	5530	7260	3920	5590	5673.43	0.00	0	-656	6356	5972	5656	5272	4956	6165	5465	22	1670	500	3460	10	1	4484846	257	-1.03	0.53	12	0.22	-5569.00	10825.00	11470	20230210	-49.96	5200	20240108	10.38	6040	-4.97	20240115	5200	10.38	20240108	11470	-49.96	20230210	5200	10.38	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
36	20240116	100350	57	100.00	KOSPI		화학	N	N	N	N		N	5580	-10	5	-0.18	38062750	6715	10.16	5790	5790	5530	7260	3920	5590	5668.32	0.00	0	-1387	6356	5972	5656	5272	4956	6165	5465	22	1670	500	3460	10	1	4484846	250	-1.00	0.52	12	0.15	-5569.00	10825.00	11470	20230210	-51.35	5200	20240108	7.31	6040	-7.62	20240115	5200	7.31	20240108	11470	-51.35	20230210	5200	7.31	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
37	20240116	090348	57	100.00	KOSPI		화학	N	N	N	N		N	5730	140	2	2.50	14817000	2585	3.91	5790	5790	5670	7260	3920	5590	5731.91	0.00	0	-644	6356	5972	5656	5272	4956	6165	5465	22	1670	500	3460	10	1	4484846	257	-1.03	0.53	12	0.06	-5569.00	10825.00	11470	20230210	-50.04	5200	20240108	10.19	6040	-5.13	20240115	5200	10.19	20240108	11470	-50.04	20230210	5200	10.19	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
38	20240115	160349	57	100.00	KOSPI		화학	N	N	N	N		N	5590	200	2	3.71	379502600	66023	931.34	5360	6040	5340	7000	3780	5390	5748.06	0.00	0	-2521	5556	5472	5356	5272	5156	5490	5290	22	1610	500	3340	10	1	4484846	251	-1.00	0.52	12	1.47	-5569.00	10825.00	11470	20230210	-51.26	5200	20240108	7.50	6040	-7.45	20240115	5200	7.50	20240108	11470	-51.26	20230210	5200	7.50	20240108	0.23	N	025620	500	22 억		0	N	N	6	N	00	N
39	20240115	150350	57	100.00	KOSPI		화학	N	N	N	N		N	5550	160	2	2.97	370773640	64462	909.32	5360	6040	5340	7000	3780	5390	5751.82	0.00	0	-2526	5556	5472	5356	5272	5156	5490	5290	22	1610	500	3340	10	1	4484846	249	-1.00	0.51	12	1.44	-5569.00	10825.00	11470	20230210	-51.61	5200	20240108	6.73	6040	-8.11	20240115	5200	6.73	20240108	11470	-51.61	20230210	5200	6.73	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
40	20240115	140350	57	100.00	KOSPI		화학	N	N	N	N		N	5540	150	2	2.78	364210330	63277	892.61	5360	6040	5340	7000	3780	5390	5755.81	0.00	0	-2538	5556	5472	5356	5272	5156	5490	5290	22	1610	500	3340	10	1	4484846	248	-0.99	0.51	12	1.41	-5569.00	10825.00	11470	20230210	-51.70	5200	20240108	6.54	6040	-8.28	20240115	5200	6.54	20240108	11470	-51.70	20230210	5200	6.54	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
41	20240115	130349	57	100.00	KOSPI		화학	N	N	N	N		N	5570	180	2	3.34	353698400	61383	865.89	5360	6040	5340	7000	3780	5390	5762.16	0.00	0	-2544	5556	5472	5356	5272	5156	5490	5290	22	1610	500	3340	10	1	4484846	250	-1.00	0.51	12	1.37	-5569.00	10825.00	11470	20230210	-51.44	5200	20240108	7.12	6040	-7.78	20240115	5200	7.12	20240108	11470	-51.44	20230210	5200	7.12	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
42	20240115	120348	57	100.00	KOSPI		화학	N	N	N	N		N	5540	150	2	2.78	344950670	59808	843.67	5360	6040	5340	7000	3780	5390	5767.63	0.00	0	-2567	5556	5472	5356	5272	5156	5490	5290	22	1610	500	3340	10	1	4484846	248	-0.99	0.51	12	1.33	-5569.00	10825.00	11470	20230210	-51.70	5200	20240108	6.54	6040	-8.28	20240115	5200	6.54	20240108	11470	-51.70	20230210	5200	6.54	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
43	20240115	110348	57	100.00	KOSPI		화학	N	N	N	N		N	5470	80	2	1.48	335404640	58083	819.34	5360	6040	5340	7000	3780	5390	5774.58	0.00	0	-2974	5556	5472	5356	5272	5156	5490	5290	22	1610	500	3340	10	1	4484846	245	-0.98	0.51	12	1.30	-5569.00	10825.00	11470	20230210	-52.31	5200	20240108	5.19	6040	-9.44	20240115	5200	5.19	20240108	11470	-52.31	20230210	5200	5.19	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
44	20240115	100348	57	100.00	KOSPI		화학	N	N	N	N		N	5620	230	2	4.27	308091760	53143	749.65	5360	6040	5340	7000	3780	5390	5797.41	0.00	0	-3515	5556	5472	5356	5272	5156	5490	5290	22	1610	500	3340	10	1	4484846	252	-1.01	0.52	12	1.18	-5569.00	10825.00	11470	20230210	-51.00	5200	20240108	8.08	6040	-6.95	20240115	5200	8.08	20240108	11470	-51.00	20230210	5200	8.08	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
45	20240115	090348	57	100.00	KOSPI		화학	N	N	N	N		N	5420	30	2	0.56	4293610	798	11.26	5360	5420	5340	7000	3780	5390	5380.46	0.00	0	-56	5556	5472	5356	5272	5156	5490	5290	22	1610	500	3340	10	1	4484846	243	-0.97	0.50	12	0.02	-5569.00	10825.00	11470	20230210	-52.75	5200	20240108	4.23	5480	-1.09	20240102	5200	4.23	20240108	11470	-52.75	20230210	5200	4.23	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
46	20240112	160347	57	100.00	KOSPI		화학	N	N	N	N		N	5390	0	3	0.00	37509160	7058	82.46	5390	5440	5240	7000	3780	5390	5314.42	0.00	0	206	5503	5446	5373	5316	5243	5475	5345	22	1610	500	3340	10	1	4484846	242	-0.97	0.50	12	0.16	-5569.00	10825.00	11470	20230210	-53.01	5200	20240108	3.65	5480	-1.64	20240102	5200	3.65	20240108	11470	-53.01	20230210	5200	3.65	20240108	0.23	N	025620	500	22 억		0	N	N	5	N	00	N
47	20240112	150348	57	100.00	KOSPI		화학	N	N	N	N		N	5420	30	2	0.56	36383240	6850	80.03	5390	5440	5240	7000	3780	5390	5311.42	0.00	0	222	5503	5446	5373	5316	5243	5475	5345	22	1610	500	3340	10	1	4484846	243	-0.97	0.50	12	0.15	-5569.00	10825.00	11470	20230210	-52.75	5200	20240108	4.23	5480	-1.09	20240102	5200	4.23	20240108	11470	-52.75	20230210	5200	4.23	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
48	20240112	140348	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-80	5	-1.48	30809030	5812	67.91	5390	5440	5240	7000	3780	5390	5300.93	0.00	0	256	5503	5446	5373	5316	5243	5475	5345	22	1610	500	3340	10	1	4484846	238	-0.95	0.49	12	0.13	-5569.00	10825.00	11470	20230210	-53.71	5200	20240108	2.12	5480	-3.10	20240102	5200	2.12	20240108	11470	-53.71	20230210	5200	2.12	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
49	20240112	130347	57	100.00	KOSPI		화학	N	N	N	N		N	5300	-90	5	-1.67	28342210	5344	62.44	5390	5440	5240	7000	3780	5390	5303.56	0.00	0	257	5503	5446	5373	5316	5243	5475	5345	22	1610	500	3340	10	1	4484846	238	-0.95	0.49	12	0.12	-5569.00	10825.00	11470	20230210	-53.79	5200	20240108	1.92	5480	-3.28	20240102	5200	1.92	20240108	11470	-53.79	20230210	5200	1.92	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
50	20240112	120347	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-40	5	-0.74	18911460	3556	41.55	5390	5440	5240	7000	3780	5390	5318.18	0.00	0	189	5503	5446	5373	5316	5243	5475	5345	22	1610	500	3340	10	1	4484846	240	-0.96	0.49	12	0.08	-5569.00	10825.00	11470	20230210	-53.36	5200	20240108	2.88	5480	-2.37	20240102	5200	2.88	20240108	11470	-53.36	20230210	5200	2.88	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
51	20240112	110346	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-50	5	-0.93	18301490	3441	40.20	5390	5440	5240	7000	3780	5390	5318.65	0.00	0	193	5503	5446	5373	5316	5243	5475	5345	22	1610	500	3340	10	1	4484846	239	-0.96	0.49	12	0.08	-5569.00	10825.00	11470	20230210	-53.44	5200	20240108	2.69	5480	-2.55	20240102	5200	2.69	20240108	11470	-53.44	20230210	5200	2.69	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
52	20240112	100347	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-70	5	-1.30	5278930	982	11.47	5390	5440	5320	7000	3780	5390	5375.69	0.00	0	-67	5503	5446	5373	5316	5243	5475	5345	22	1610	500	3340	10	1	4484846	239	-0.96	0.49	12	0.02	-5569.00	10825.00	11470	20230210	-53.62	5200	20240108	2.31	5480	-2.92	20240102	5200	2.31	20240108	11470	-53.62	20230210	5200	2.31	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
53	20240112	090347	57	100.00	KOSPI		화학	N	N	N	N		N	5410	20	2	0.37	1121230	208	2.43	5390	5440	5390	7000	3780	5390	5390.53	0.00	0	-26	5503	5446	5373	5316	5243	5475	5345	22	1610	500	3340	10	1	4484846	243	-0.97	0.50	12	0.00	-5569.00	10825.00	11470	20230210	-52.83	5200	20240108	4.04	5480	-1.28	20240102	5200	4.04	20240108	11470	-52.83	20230210	5200	4.04	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
54	20240111	160345	57	100.00	KOSPI		화학	N	N	N	N		N	5390	80	2	1.51	45704350	8554	107.13	5360	5430	5300	6900	3720	5310	5343.03	0.00	0	-880	5450	5380	5340	5270	5230	5360	5250	22	1590	500	3290	10	1	4484846	242	-0.97	0.50	12	0.19	-5569.00	10825.00	11470	20230210	-53.01	5200	20240108	3.65	5480	-1.64	20240102	5200	3.65	20240108	11470	-53.01	20230210	5200	3.65	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
55	20240111	150348	57	100.00	KOSPI		화학	N	N	N	N		N	5390	80	2	1.51	45289470	8477	106.16	5360	5430	5300	6900	3720	5310	5342.63	0.00	0	-879	5450	5380	5340	5270	5230	5360	5250	22	1590	500	3290	10	1	4484846	242	-0.97	0.50	12	0.19	-5569.00	10825.00	11470	20230210	-53.01	5200	20240108	3.65	5480	-1.64	20240102	5200	3.65	20240108	11470	-53.01	20230210	5200	3.65	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
56	20240111	140347	57	100.00	KOSPI		화학	N	N	N	N		N	5360	50	2	0.94	42999820	8051	100.83	5360	5430	5300	6900	3720	5310	5340.93	0.00	0	-879	5450	5380	5340	5270	5230	5360	5250	22	1590	500	3290	10	1	4484846	240	-0.96	0.50	12	0.18	-5569.00	10825.00	11470	20230210	-53.27	5200	20240108	3.08	5480	-2.19	20240102	5200	3.08	20240108	11470	-53.27	20230210	5200	3.08	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
57	20240111	130345	57	100.00	KOSPI		화학	N	N	N	N		N	5360	50	2	0.94	41268540	7728	96.78	5360	5430	5300	6900	3720	5310	5340.13	0.00	0	-879	5450	5380	5340	5270	5230	5360	5250	22	1590	500	3290	10	1	4484846	240	-0.96	0.50	12	0.17	-5569.00	10825.00	11470	20230210	-53.27	5200	20240108	3.08	5480	-2.19	20240102	5200	3.08	20240108	11470	-53.27	20230210	5200	3.08	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
58	20240111	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5420	110	2	2.07	37476240	7025	87.98	5360	5430	5300	6900	3720	5310	5334.70	0.00	0	-458	5450	5380	5340	5270	5230	5360	5250	22	1590	500	3290	10	1	4484846	243	-0.97	0.50	12	0.16	-5569.00	10825.00	11470	20230210	-52.75	5200	20240108	4.23	5480	-1.09	20240102	5200	4.23	20240108	11470	-52.75	20230210	5200	4.23	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
59	20240111	110348	57	100.00	KOSPI		화학	N	N	N	N		N	5340	30	2	0.56	27675580	5207	65.21	5360	5360	5300	6900	3720	5310	5315.07	0.00	0	77	5450	5380	5340	5270	5230	5360	5250	22	1590	500	3290	10	1	4484846	239	-0.96	0.49	12	0.12	-5569.00	10825.00	11470	20230210	-53.44	5200	20240108	2.69	5480	-2.55	20240102	5200	2.69	20240108	11470	-53.44	20230210	5200	2.69	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
60	20240111	100346	57	100.00	KOSPI		화학	N	N	N	N		N	5310	0	3	0.00	24649930	4639	58.10	5360	5360	5300	6900	3720	5310	5313.63	0.00	0	-162	5450	5380	5340	5270	5230	5360	5250	22	1590	500	3290	10	1	4484846	238	-0.95	0.49	12	0.10	-5569.00	10825.00	11470	20230210	-53.71	5200	20240108	2.12	5480	-3.10	20240102	5200	2.12	20240108	11470	-53.71	20230210	5200	2.12	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
61	20240111	090345	57	100.00	KOSPI		화학	N	N	N	N		N	5360	50	2	0.94	2460240	459	5.75	5360	5360	5360	6900	3720	5310	5360.00	0.00	0	-59	5450	5380	5340	5270	5230	5360	5250	22	1590	500	3290	10	1	4484846	240	-0.96	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-53.27	5200	20240108	3.08	5480	-2.19	20240102	5200	3.08	20240108	11470	-53.27	20230210	5200	3.08	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
62	20240110	160345	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-40	5	-0.75	42577540	7970	53.06	5340	5410	5300	6950	3750	5350	5342.23	0.00	0	-1005	5456	5402	5356	5302	5256	5430	5330	22	1600	500	3310	10	1	4484846	238	-0.95	0.49	12	0.18	-5569.00	10825.00	11470	20230210	-53.71	5200	20240108	2.12	5480	-3.10	20240102	5200	2.12	20240108	11470	-53.71	20230210	5200	2.12	20240108	0.23	N	025620	500	22 억		0	N	N	8	N	00	N
63	20240110	150345	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-40	5	-0.75	37900210	7089	47.19	5340	5410	5310	6950	3750	5350	5346.34	0.00	0	-1004	5456	5402	5356	5302	5256	5430	5330	22	1600	500	3310	10	1	4484846	238	-0.95	0.49	12	0.16	-5569.00	10825.00	11470	20230210	-53.71	5200	20240108	2.12	5480	-3.10	20240102	5200	2.12	20240108	11470	-53.71	20230210	5200	2.12	20240108	0.23	N	025620	500	22 억		0	N	N	0	N	00	N
64	20240110	140346	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-10	5	-0.19	20839040	3886	25.87	5340	5410	5310	6950	3750	5350	5362.59	0.00	0	-1004	5456	5402	5356	5302	5256	5430	5330	22	1600	500	3310	10	1	4484846	239	-0.96	0.49	12	0.09	-5569.00	10825.00	11470	20230210	-53.44	5200	20240108	2.69	5480	-2.55	20240102	5200	2.69	20240108	11470	-53.44	20230210	5200	2.69	20240108	0.23	N	025620	500	22 억		0	N	N	0	N	00	N
65	20240110	130345	57	100.00	KOSPI		화학	N	N	N	N		N	5360	10	2	0.19	20078900	3744	24.92	5340	5410	5310	6950	3750	5350	5362.95	0.00	0	-1003	5456	5402	5356	5302	5256	5430	5330	22	1600	500	3310	10	1	4484846	240	-0.96	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-53.27	5200	20240108	3.08	5480	-2.19	20240102	5200	3.08	20240108	11470	-53.27	20230210	5200	3.08	20240108	0.23	N	025620	500	22 억		0	N	N	0	N	00	N
66	20240110	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5370	20	2	0.37	18122640	3379	22.49	5340	5410	5310	6950	3750	5350	5363.31	0.00	0	-1001	5456	5402	5356	5302	5256	5430	5330	22	1600	500	3310	10	1	4484846	241	-0.96	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-53.18	5200	20240108	3.27	5480	-2.01	20240102	5200	3.27	20240108	11470	-53.18	20230210	5200	3.27	20240108	0.23	N	025620	500	22 억		0	N	N	0	N	00	N
67	20240110	110345	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-10	5	-0.19	14103260	2629	17.50	5340	5410	5310	6950	3750	5350	5364.50	0.00	0	-999	5456	5402	5356	5302	5256	5430	5330	22	1600	500	3310	10	1	4484846	239	-0.96	0.49	12	0.06	-5569.00	10825.00	11470	20230210	-53.44	5200	20240108	2.69	5480	-2.55	20240102	5200	2.69	20240108	11470	-53.44	20230210	5200	2.69	20240108	0.23	N	025620	500	22 억		0	N	N	0	N	00	N
68	20240110	100344	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-10	5	-0.19	13325390	2483	16.53	5340	5410	5310	6950	3750	5350	5366.65	0.00	0	-998	5456	5402	5356	5302	5256	5430	5330	22	1600	500	3310	10	1	4484846	239	-0.96	0.49	12	0.06	-5569.00	10825.00	11470	20230210	-53.44	5200	20240108	2.69	5480	-2.55	20240102	5200	2.69	20240108	11470	-53.44	20230210	5200	2.69	20240108	0.23	N	025620	500	22 억		0	N	N	0	N	00	N
69	20240110	090344	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-10	5	-0.19	2857160	535	3.56	5340	5350	5340	6950	3750	5350	5340.49	0.00	0	12	5456	5402	5356	5302	5256	5430	5330	22	1600	500	3310	10	1	4484846	239	-0.96	0.49	12	0.01	-5569.00	10825.00	11470	20230210	-53.44	5200	20240108	2.69	5480	-2.55	20240102	5200	2.69	20240108	11470	-53.44	20230210	5200	2.69	20240108	0.23	N	025620	500	22 억		0	N	N	0	N	00	N
70	20240109	160344	57	100.00	KOSPI		화학	N	N	N	N		N	5350	40	2	0.75	79161120	14840	137.93	5320	5410	5310	6900	3720	5310	5334.30	0.00	0	498	5503	5406	5303	5206	5103	5455	5255	22	1590	500	3290	10	1	4484846	240	-0.96	0.49	12	0.33	-5569.00	10825.00	11470	20230210	-53.36	5200	20240108	2.88	5480	-2.37	20240102	5200	2.88	20240108	11470	-53.36	20230210	5200	2.88	20240108	0.23	N	025620	500	22 억		0	N	N	9	N	00	N
71	20240109	150345	57	100.00	KOSPI		화학	N	N	N	N		N	5330	20	2	0.38	53438250	10004	92.98	5320	5410	5310	6900	3720	5310	5341.69	0.00	0	488	5503	5406	5303	5206	5103	5455	5255	22	1590	500	3290	10	1	4484846	239	-0.96	0.49	12	0.22	-5569.00	10825.00	11470	20230210	-53.53	5200	20240108	2.50	5480	-2.74	20240102	5200	2.50	20240108	11470	-53.53	20230210	5200	2.50	20240108	0.23	N	025620	500	22 억		0	N	N	9	N	00	N
72	20240109	140344	57	100.00	KOSPI		화학	N	N	N	N		N	5350	40	2	0.75	41553340	7777	72.28	5320	5410	5310	6900	3720	5310	5343.11	0.00	0	429	5503	5406	5303	5206	5103	5455	5255	22	1590	500	3290	10	1	4484846	240	-0.96	0.49	12	0.17	-5569.00	10825.00	11470	20230210	-53.36	5200	20240108	2.88	5480	-2.37	20240102	5200	2.88	20240108	11470	-53.36	20230210	5200	2.88	20240108	0.23	N	025620	500	22 억		0	N	N	9	N	00	N
73	20240109	130344	57	100.00	KOSPI		화학	N	N	N	N		N	5360	50	2	0.94	19508400	3647	33.90	5320	5410	5310	6900	3720	5310	5349.16	0.00	0	-84	5503	5406	5303	5206	5103	5455	5255	22	1590	500	3290	10	1	4484846	240	-0.96	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-53.27	5200	20240108	3.08	5480	-2.19	20240102	5200	3.08	20240108	11470	-53.27	20230210	5200	3.08	20240108	0.23	N	025620	500	22 억		0	N	N	9	N	00	N
74	20240109	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5360	50	2	0.94	16400710	3067	28.51	5320	5410	5310	6900	3720	5310	5347.48	0.00	0	-86	5503	5406	5303	5206	5103	5455	5255	22	1590	500	3290	10	1	4484846	240	-0.96	0.50	12	0.07	-5569.00	10825.00	11470	20230210	-53.27	5200	20240108	3.08	5480	-2.19	20240102	5200	3.08	20240108	11470	-53.27	20230210	5200	3.08	20240108	0.23	N	025620	500	22 억		0	N	N	9	N	00	N
75	20240109	110344	57	100.00	KOSPI		화학	N	N	N	N		N	5330	20	2	0.38	13994580	2618	24.33	5320	5410	5310	6900	3720	5310	5345.52	0.00	0	-70	5503	5406	5303	5206	5103	5455	5255	22	1590	500	3290	10	1	4484846	239	-0.96	0.49	12	0.06	-5569.00	10825.00	11470	20230210	-53.53	5200	20240108	2.50	5480	-2.74	20240102	5200	2.50	20240108	11470	-53.53	20230210	5200	2.50	20240108	0.23	N	025620	500	22 억		0	N	N	9	N	00	N
76	20240109	100344	57	100.00	KOSPI		화학	N	N	N	N		N	5320	10	2	0.19	11802810	2207	20.51	5320	5410	5310	6900	3720	5310	5347.90	0.00	0	-97	5503	5406	5303	5206	5103	5455	5255	22	1590	500	3290	10	1	4484846	239	-0.96	0.49	12	0.05	-5569.00	10825.00	11470	20230210	-53.62	5200	20240108	2.31	5480	-2.92	20240102	5200	2.31	20240108	11470	-53.62	20230210	5200	2.31	20240108	0.23	N	025620	500	22 억		0	N	N	9	N	00	N
77	20240109	090344	57	100.00	KOSPI		화학	N	N	N	N		N	5330	20	2	0.38	617220	116	1.08	5320	5330	5320	6900	3720	5310	5320.86	0.00	0	18	5503	5406	5303	5206	5103	5455	5255	22	1590	500	3290	10	1	4484846	239	-0.96	0.49	12	0.00	-5569.00	10825.00	11470	20230210	-53.53	5200	20240108	2.50	5480	-2.74	20240102	5200	2.50	20240108	11470	-53.53	20230210	5200	2.50	20240108	0.23	N	025620	500	22 억		0	N	N	9	N	00	N
78	20240108	160344	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5310	50	2	0.95	56820900	10759	176.15	5260	5400	5200	6830	3690	5260	5281.24	0.00	0	-288	5373	5316	5283	5226	5193	5300	5210	22	1570	500	3260	10	1	4484846	238	-0.95	0.49	12	0.24	-5569.00	10825.00	11470	20230210	-53.71	5200	20240108	2.12	5480	-3.10	20240102	5200	2.12	20240108	11470	-53.71	20230210	5200	2.12	20240108	0.13	N	025620	500	22 억		0	N	N	9	N	00	N
79	20240108	150345	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5340	80	2	1.52	54409700	10306	168.73	5260	5400	5200	6830	3690	5260	5279.42	0.00	0	-291	5373	5316	5283	5226	5193	5300	5210	22	1570	500	3260	10	1	4484846	239	-0.96	0.49	12	0.23	-5569.00	10825.00	11470	20230210	-53.44	5200	20240108	2.69	5480	-2.55	20240102	5200	2.69	20240108	11470	-53.44	20230210	5200	2.69	20240108	0.13	N	025620	500	22 억		0	N	N	11	N	00	N
80	20240108	140344	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5300	40	2	0.76	52486160	9945	162.82	5260	5400	5200	6830	3690	5260	5277.64	0.00	0	-289	5373	5316	5283	5226	5193	5300	5210	22	1570	500	3260	10	1	4484846	238	-0.95	0.49	12	0.22	-5569.00	10825.00	11470	20230210	-53.79	5200	20240108	1.92	5480	-3.28	20240102	5200	1.92	20240108	11470	-53.79	20230210	5200	1.92	20240108	0.13	N	025620	500	22 억		0	N	N	11	N	00	N
81	20240108	130343	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5290	30	2	0.57	48574990	9208	150.75	5260	5400	5200	6830	3690	5260	5275.30	0.00	0	-313	5373	5316	5283	5226	5193	5300	5210	22	1570	500	3260	10	1	4484846	237	-0.95	0.49	12	0.21	-5569.00	10825.00	11470	20230210	-53.88	5200	20240108	1.73	5480	-3.47	20240102	5200	1.73	20240108	11470	-53.88	20230210	5200	1.73	20240108	0.13	N	025620	500	22 억		0	N	N	11	N	00	N
82	20240108	120345	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5330	70	2	1.33	46259870	8773	143.63	5260	5400	5200	6830	3690	5260	5272.98	0.00	0	-202	5373	5316	5283	5226	5193	5300	5210	22	1570	500	3260	10	1	4484846	239	-0.96	0.49	12	0.20	-5569.00	10825.00	11470	20230210	-53.53	5200	20240108	2.50	5480	-2.74	20240102	5200	2.50	20240108	11470	-53.53	20230210	5200	2.50	20240108	0.13	N	025620	500	22 억		0	N	N	11	N	00	N
83	20240108	110345	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5310	50	2	0.95	38433630	7315	119.76	5260	5350	5200	6830	3690	5260	5254.08	0.00	0	-182	5373	5316	5283	5226	5193	5300	5210	22	1570	500	3260	10	1	4484846	238	-0.95	0.49	12	0.16	-5569.00	10825.00	11470	20230210	-53.71	5200	20240108	2.12	5480	-3.10	20240102	5200	2.12	20240108	11470	-53.71	20230210	5200	2.12	20240108	0.13	N	025620	500	22 억		0	N	N	11	N	00	N
84	20240108	100345	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5220	-40	5	-0.76	18314890	3500	57.30	5260	5300	5200	6830	3690	5260	5232.83	0.00	0	-79	5373	5316	5283	5226	5193	5300	5210	22	1570	500	3260	10	1	4484846	234	-0.94	0.48	12	0.08	-5569.00	10825.00	11470	20230210	-54.49	5200	20240108	0.38	5480	-4.74	20240102	5200	0.38	20240108	11470	-54.49	20230210	5200	0.38	20240108	0.13	N	025620	500	22 억		0	N	N	11	N	00	N
85	20240108	090344	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	5200	-60	5	-1.14	7782210	1485	24.31	5260	5300	5200	6830	3690	5260	5240.55	0.00	0	-47	5373	5316	5283	5226	5193	5300	5210	22	1570	500	3260	10	1	4484846	233	-0.93	0.48	12	0.03	-5569.00	10825.00	11470	20230210	-54.66	5200	20240108	0.00	5480	-5.11	20240102	5200	0.00	20240108	11470	-54.66	20230210	5200	0.00	20240108	0.13	N	025620	500	22 억		0	N	N	11	N	00	N
86	20240105	160343	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-80	5	-1.50	32287120	6108	48.58	5340	5340	5250	6940	3740	5340	5286.04	0.00	0	-897	5426	5382	5316	5272	5206	5405	5295	22	1600	500	3310	10	1	4484846	236	-0.94	0.49	12	0.14	-5569.00	10825.00	11470	20230210	-54.14	5240	20231113	0.38	5480	-4.01	20240102	5250	0.19	20240105	11470	-54.14	20230210	5240	0.38	20231113	0.13	N	025620	500	22 억		0	N	N	11	N	00	N
87	20240105	150343	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-80	5	-1.50	31429680	5945	47.28	5340	5340	5250	6940	3740	5340	5286.74	0.00	0	-889	5426	5382	5316	5272	5206	5405	5295	22	1600	500	3310	10	1	4484846	236	-0.94	0.49	12	0.13	-5569.00	10825.00	11470	20230210	-54.14	5240	20231113	0.38	5480	-4.01	20240102	5250	0.19	20240105	11470	-54.14	20230210	5240	0.38	20231113	0.13	N	025620	500	22 억		0	N	N	13	N	00	N
88	20240105	140343	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-80	5	-1.50	29309830	5542	44.08	5340	5340	5250	6940	3740	5340	5288.67	0.00	0	-886	5426	5382	5316	5272	5206	5405	5295	22	1600	500	3310	10	1	4484846	236	-0.94	0.49	12	0.12	-5569.00	10825.00	11470	20230210	-54.14	5240	20231113	0.38	5480	-4.01	20240102	5250	0.19	20240105	11470	-54.14	20230210	5240	0.38	20231113	0.13	N	025620	500	22 억		0	N	N	13	N	00	N
89	20240105	130344	57	100.00	KOSPI		화학	N	N	N	N		N	5270	-70	5	-1.31	26061830	4925	39.17	5340	5340	5250	6940	3740	5340	5291.74	0.00	0	-723	5426	5382	5316	5272	5206	5405	5295	22	1600	500	3310	10	1	4484846	236	-0.95	0.49	12	0.11	-5569.00	10825.00	11470	20230210	-54.05	5240	20231113	0.57	5480	-3.83	20240102	5250	0.38	20240105	11470	-54.05	20230210	5240	0.57	20231113	0.13	N	025620	500	22 억		0	N	N	13	N	00	N
90	20240105	120343	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-60	5	-1.12	23075320	4358	34.66	5340	5340	5250	6940	3740	5340	5294.93	0.00	0	-484	5426	5382	5316	5272	5206	5405	5295	22	1600	500	3310	10	1	4484846	237	-0.95	0.49	12	0.10	-5569.00	10825.00	11470	20230210	-53.97	5240	20231113	0.76	5480	-3.65	20240102	5250	0.57	20240105	11470	-53.97	20230210	5240	0.76	20231113	0.13	N	025620	500	22 억		0	N	N	13	N	00	N
91	20240105	110342	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-30	5	-0.56	11408620	2151	17.11	5340	5340	5250	6940	3740	5340	5303.87	0.00	0	-217	5426	5382	5316	5272	5206	5405	5295	22	1600	500	3310	10	1	4484846	238	-0.95	0.49	12	0.05	-5569.00	10825.00	11470	20230210	-53.71	5240	20231113	1.34	5480	-3.10	20240102	5250	1.14	20240105	11470	-53.71	20230210	5240	1.34	20231113	0.13	N	025620	500	22 억		0	N	N	13	N	00	N
92	20240105	100346	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-30	5	-0.56	9482690	1788	14.22	5340	5340	5250	6940	3740	5340	5303.52	0.00	0	-170	5426	5382	5316	5272	5206	5405	5295	22	1600	500	3310	10	1	4484846	238	-0.95	0.49	12	0.04	-5569.00	10825.00	11470	20230210	-53.71	5240	20231113	1.34	5480	-3.10	20240102	5250	1.14	20240105	11470	-53.71	20230210	5240	1.34	20231113	0.13	N	025620	500	22 억		0	N	N	13	N	00	N
93	20240105	090343	57	100.00	KOSPI		화학	N	N	N	N		N	5250	-90	5	-1.69	4713150	885	7.04	5340	5340	5250	6940	3740	5340	5325.59	0.00	0	-206	5426	5382	5316	5272	5206	5405	5295	22	1600	500	3310	10	1	4484846	235	-0.94	0.48	12	0.02	-5569.00	10825.00	11470	20230210	-54.23	5240	20231113	0.19	5480	-4.20	20240102	5250	0.00	20240105	11470	-54.23	20230210	5240	0.19	20231113	0.13	N	025620	500	22 억		0	N	N	13	N	00	N
94	20240104	160341	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-20	5	-0.37	66966050	12574	73.33	5330	5360	5250	6960	3760	5360	5325.65	0.00	0	-431	5433	5396	5353	5316	5273	5375	5295	22	1600	500	3320	10	1	4484846	239	-0.96	0.49	12	0.28	-5569.00	10825.00	11470	20230210	-53.44	5240	20231113	1.91	5480	-2.55	20240102	5250	1.71	20240104	11470	-53.44	20230210	5240	1.91	20231113	0.13	N	025620	500	22 억		0	N	N	13	N	00	N
95	20240104	150342	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-40	5	-0.75	52295790	9805	57.18	5330	5360	5310	6960	3760	5360	5333.58	0.00	0	-363	5433	5396	5353	5316	5273	5375	5295	22	1600	500	3320	10	1	4484846	239	-0.96	0.49	12	0.22	-5569.00	10825.00	11470	20230210	-53.62	5240	20231113	1.53	5480	-2.92	20240102	5310	0.19	20240104	11470	-53.62	20230210	5240	1.53	20231113	0.13	N	025620	500	22 억		0	N	N	17	N	00	N
96	20240104	140343	57	100.00	KOSPI		화학	N	N	N	N		N	5320	-40	5	-0.75	50869460	9537	55.62	5330	5360	5310	6960	3760	5360	5333.91	0.00	0	-285	5433	5396	5353	5316	5273	5375	5295	22	1600	500	3320	10	1	4484846	239	-0.96	0.49	12	0.21	-5569.00	10825.00	11470	20230210	-53.62	5240	20231113	1.53	5480	-2.92	20240102	5310	0.19	20240104	11470	-53.62	20230210	5240	1.53	20231113	0.13	N	025620	500	22 억		0	N	N	17	N	00	N
97	20240104	130343	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-30	5	-0.56	22007830	4120	24.03	5330	5360	5310	6960	3760	5360	5341.71	0.00	0	-275	5433	5396	5353	5316	5273	5375	5295	22	1600	500	3320	10	1	4484846	239	-0.96	0.49	12	0.09	-5569.00	10825.00	11470	20230210	-53.53	5240	20231113	1.72	5480	-2.74	20240102	5310	0.38	20240104	11470	-53.53	20230210	5240	1.72	20231113	0.13	N	025620	500	22 억		0	N	N	17	N	00	N
98	20240104	120342	57	100.00	KOSPI		화학	N	N	N	N		N	5360	0	3	0.00	13347610	2499	14.57	5330	5360	5310	6960	3760	5360	5341.18	0.00	0	-244	5433	5396	5353	5316	5273	5375	5295	22	1600	500	3320	10	1	4484846	240	-0.96	0.50	12	0.06	-5569.00	10825.00	11470	20230210	-53.27	5240	20231113	2.29	5480	-2.19	20240102	5310	0.94	20240104	11470	-53.27	20230210	5240	2.29	20231113	0.13	N	025620	500	22 억		0	N	N	17	N	00	N
99	20240104	110341	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-10	5	-0.19	9825280	1840	10.73	5330	5360	5310	6960	3760	5360	5339.83	0.00	0	-176	5433	5396	5353	5316	5273	5375	5295	22	1600	500	3320	10	1	4484846	240	-0.96	0.49	12	0.04	-5569.00	10825.00	11470	20230210	-53.36	5240	20231113	2.10	5480	-2.37	20240102	5310	0.75	20240104	11470	-53.36	20230210	5240	2.10	20231113	0.13	N	025620	500	22 억		0	N	N	17	N	00	N
100	20240104	100341	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-20	5	-0.37	6266980	1175	6.85	5330	5360	5310	6960	3760	5360	5333.60	0.00	0	-64	5433	5396	5353	5316	5273	5375	5295	22	1600	500	3320	10	1	4484846	239	-0.96	0.49	12	0.03	-5569.00	10825.00	11470	20230210	-53.44	5240	20231113	1.91	5480	-2.55	20240102	5310	0.56	20240104	11470	-53.44	20230210	5240	1.91	20231113	0.13	N	025620	500	22 억		0	N	N	17	N	00	N
101	20240104	090343	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-10	5	-0.19	2817370	529	3.09	5330	5360	5310	6960	3760	5360	5325.84	0.00	0	-8	5433	5396	5353	5316	5273	5375	5295	22	1600	500	3320	10	1	4484846	240	-0.96	0.49	12	0.01	-5569.00	10825.00	11470	20230210	-53.36	5240	20231113	2.10	5480	-2.37	20240102	5310	0.75	20240104	11470	-53.36	20230210	5240	2.10	20231113	0.13	N	025620	500	22 억		0	N	N	17	N	00	N
102	20240103	160341	57	100.00	KOSPI		화학	N	N	N	N		N	5360	20	2	0.37	91601870	17139	130.08	5390	5390	5310	6940	3740	5340	5344.64	0.00	0	-479	5546	5442	5376	5272	5206	5410	5240	22	1600	500	3310	10	1	4484846	240	-0.96	0.50	12	0.38	-5569.00	10825.00	11470	20230210	-53.27	5240	20231113	2.29	5480	-2.19	20240102	5310	0.94	20240103	11470	-53.27	20230210	5240	2.29	20231113	0.00	N	025620	500	22 억		0	N	N	17	N	00	N
103	20240103	150341	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-10	5	-0.19	90819310	16993	128.97	5390	5390	5310	6940	3740	5340	5344.51	0.00	0	-453	5546	5442	5376	5272	5206	5410	5240	22	1600	500	3310	10	1	4484846	239	-0.96	0.49	12	0.38	-5569.00	10825.00	11470	20230210	-53.53	5240	20231113	1.72	5480	-2.74	20240102	5310	0.38	20240103	11470	-53.53	20230210	5240	1.72	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
104	20240103	140339	57	100.00	KOSPI		화학	N	N	N	N		N	5350	10	2	0.19	75611330	14139	107.31	5390	5390	5310	6940	3740	5340	5347.71	0.00	0	-408	5546	5442	5376	5272	5206	5410	5240	22	1600	500	3310	10	1	4484846	240	-0.96	0.49	12	0.32	-5569.00	10825.00	11470	20230210	-53.36	5240	20231113	2.10	5480	-2.37	20240102	5310	0.75	20240103	11470	-53.36	20230210	5240	2.10	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
105	20240103	130341	57	100.00	KOSPI		화학	N	N	N	N		N	5350	10	2	0.19	73177650	13684	103.86	5390	5390	5310	6940	3740	5340	5347.68	0.00	0	-356	5546	5442	5376	5272	5206	5410	5240	22	1600	500	3310	10	1	4484846	240	-0.96	0.49	12	0.31	-5569.00	10825.00	11470	20230210	-53.36	5240	20231113	2.10	5480	-2.37	20240102	5310	0.75	20240103	11470	-53.36	20230210	5240	2.10	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
106	20240103	120343	57	100.00	KOSPI		화학	N	N	N	N		N	5350	10	2	0.19	58477040	10941	83.04	5390	5390	5310	6940	3740	5340	5344.76	0.00	0	-291	5546	5442	5376	5272	5206	5410	5240	22	1600	500	3310	10	1	4484846	240	-0.96	0.49	12	0.24	-5569.00	10825.00	11470	20230210	-53.36	5240	20231113	2.10	5480	-2.37	20240102	5310	0.75	20240103	11470	-53.36	20230210	5240	2.10	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
107	20240103	110340	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-30	5	-0.56	55585660	10398	78.92	5390	5390	5310	6940	3740	5340	5345.80	0.00	0	-264	5546	5442	5376	5272	5206	5410	5240	22	1600	500	3310	10	1	4484846	238	-0.95	0.49	12	0.23	-5569.00	10825.00	11470	20230210	-53.71	5240	20231113	1.34	5480	-3.10	20240102	5310	0.00	20240103	11470	-53.71	20230210	5240	1.34	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
108	20240103	100340	57	100.00	KOSPI		화학	N	N	N	N		N	5340	0	3	0.00	50308780	9405	71.38	5390	5390	5340	6940	3740	5340	5349.15	0.00	0	-188	5546	5442	5376	5272	5206	5410	5240	22	1600	500	3310	10	1	4484846	239	-0.96	0.49	12	0.21	-5569.00	10825.00	11470	20230210	-53.44	5240	20231113	1.91	5480	-2.55	20240102	5310	0.56	20240102	11470	-53.44	20230210	5240	1.91	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
109	20240103	090339	57	100.00	KOSPI		화학	N	N	N	N		N	5390	50	2	0.94	3177310	590	4.48	5390	5390	5360	6940	3740	5340	5385.27	0.00	0	-100	5546	5442	5376	5272	5206	5410	5240	22	1600	500	3310	10	1	4484846	242	-0.97	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-53.01	5240	20231113	2.86	5480	-1.64	20240102	5310	1.51	20240102	11470	-53.01	20230210	5240	2.86	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
110	20240102	160340	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-70	5	-1.29	70998550	13176	94.11	5480	5480	5310	7030	3790	5410	5388.51	0.00	0	-200	5476	5442	5386	5352	5296	5460	5370	22	1620	500	3350	10	1	4484846	239	-0.96	0.49	12	0.29	-5569.00	10825.00	11470	20230210	-53.44	5240	20231113	1.91	5480	-2.55	20240102	5310	0.56	20240102	11470	-53.44	20230210	5240	1.91	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
111	20240102	150339	57	100.00	KOSPI		화학	N	N	N	N		N	5360	-50	5	-0.92	67381010	12499	89.28	5480	5480	5310	7030	3790	5410	5390.91	0.00	0	351	5476	5442	5386	5352	5296	5460	5370	22	1620	500	3350	10	1	4484846	240	-0.96	0.50	12	0.28	-5569.00	10825.00	11470	20230210	-53.27	5240	20231113	2.29	5480	-2.19	20240102	5310	0.94	20240102	11470	-53.27	20230210	5240	2.29	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
112	20240102	140341	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-40	5	-0.74	61495110	11403	81.45	5480	5480	5310	7030	3790	5410	5392.89	0.00	0	961	5476	5442	5386	5352	5296	5460	5370	22	1620	500	3350	10	1	4484846	241	-0.96	0.50	12	0.25	-5569.00	10825.00	11470	20230210	-53.18	5240	20231113	2.48	5480	-2.01	20240102	5310	1.13	20240102	11470	-53.18	20230210	5240	2.48	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
113	20240102	130338	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-40	5	-0.74	50850360	9412	67.23	5480	5480	5340	7030	3790	5410	5402.72	0.00	0	968	5476	5442	5386	5352	5296	5460	5370	22	1620	500	3350	10	1	4484846	241	-0.96	0.50	12	0.21	-5569.00	10825.00	11470	20230210	-53.18	5240	20231113	2.48	5480	-2.01	20240102	5340	0.56	20240102	11470	-53.18	20230210	5240	2.48	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
114	20240102	120339	57	100.00	KOSPI		화학	N	N	N	N		N	5370	-40	5	-0.74	46334100	8570	61.21	5480	5480	5340	7030	3790	5410	5406.55	0.00	0	998	5476	5442	5386	5352	5296	5460	5370	22	1620	500	3350	10	1	4484846	241	-0.96	0.50	12	0.19	-5569.00	10825.00	11470	20230210	-53.18	5240	20231113	2.48	5480	-2.01	20240102	5340	0.56	20240102	11470	-53.18	20230210	5240	2.48	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
115	20240102	110338	57	100.00	KOSPI		화학	N	N	N	N		N	5410	0	3	0.00	23698220	4351	31.08	5480	5480	5390	7030	3790	5410	5446.61	0.00	0	-133	5476	5442	5386	5352	5296	5460	5370	22	1620	500	3350	10	1	4484846	243	-0.97	0.50	12	0.10	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	5480	-1.28	20240102	5390	0.37	20240102	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
116	20240102	100334	57	100.00	KOSPI		화학	N	N	N	N		N	5450	40	2	0.74	11820330	2157	15.41	5480	5480	5450	7030	3790	5410	5479.99	0.00	0	-128	5476	5442	5386	5352	5296	5460	5370	22	1620	500	3350	10	1	4484846	244	-0.98	0.50	12	0.05	-5569.00	10825.00	11470	20230210	-52.48	5240	20231113	4.01	5480	-0.55	20240102	5450	0.00	20240102	11470	-52.48	20230210	5240	4.01	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
117	20240102	090331	57	100.00	KOSPI		화학	N	N	N	N		N	5410	0	3	0.00	0	0	0.00	0	0	0	7030	3790	5410	0.00	0.00	0	0	5476	5442	5386	5352	5296	5460	5370	22	1620	500	3350	10	1	4484846	243	-0.97	0.50	12	0.00	-5569.00	10825.00	11470	20230210	-52.83	5240	20231113	3.24	0	0.00	0	0	0.00	0	11470	-52.83	20230210	5240	3.24	20231113	0.00	N	025620	500	22 억		0	N	N	0	N	00	N