KissMeData/024070/price/prices-20231201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

65 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160403	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	4	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
3	20231229	150401	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	4	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
4	20231229	140400	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	4	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
5	20231229	130400	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	4	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
6	20231229	120401	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	4	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
7	20231229	110348	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	4	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
8	20231229	100350	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	4	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
9	20231229	090349	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	4	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
10	20231228	160347	57	100.00	KOSPI	화학	N	N	N	N	N	2595	5	2	0.19	28391245	11005	310.96	2590	2600	2570	3365	1815	2590	2579.85	1.05	0	-6	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160391	N	N	2	N	N
11	20231228	150351	57	100.00	KOSPI	화학	N	N	N	N	N	2590	0	3	0.00	26274005	10189	287.91	2590	2600	2570	3365	1815	2590	2578.66	1.05	0	4	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160391	N	N	2	N	N
12	20231228	140346	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	26108250	10125	286.10	2590	2600	2570	3365	1815	2590	2578.59	1.05	0	5	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160391	N	N	2	N	N
13	20231228	130347	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	26090110	10118	285.90	2590	2600	2570	3365	1815	2590	2578.58	1.05	0	5	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160391	N	N	2	N	N
14	20231228	120348	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	25798920	10006	282.74	2590	2600	2570	3365	1815	2590	2578.34	1.05	0	5	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160391	N	N	2	N	N
15	20231228	110348	57	100.00	KOSPI	화학	N	N	N	N	N	2600	10	2	0.39	25408920	9856	278.50	2590	2600	2570	3365	1815	2590	2578.02	1.05	0	5	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.06	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160391	N	N	2	N	N
16	20231228	100345	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-15	5	-0.58	10687575	4142	117.04	2590	2590	2575	3365	1815	2590	2580.29	1.05	0	4	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	395	-5.32	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.03	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3180	-19.03	20230426	2355	9.34	20230103	0.14	N	024070	500	76 억	160391	N	N	2	N	N
17	20231228	090346	57	100.00	KOSPI	화학	N	N	N	N	N	2590	0	3	0.00	2590	1	0.03	2590	2590	2590	3365	1815	2590	2590.00	1.05	0	0	2613	2601	2588	2576	2563	2595	2570	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160391	N	N	2	N	N
18	20231227	160345	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	8748105	3384	59.86	2600	2600	2575	3370	1820	2595	2585.14	1.05	0	-32	2645	2620	2600	2575	2555	2610	2565	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160510	N	N	2	N	N
19	20231227	150349	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	8346655	3229	57.12	2600	2600	2575	3370	1820	2595	2584.90	1.05	0	-41	2645	2620	2600	2575	2555	2610	2565	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160510	N	N	0	N	N
20	20231227	140348	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	4896800	1896	33.54	2600	2600	2575	3370	1820	2595	2582.70	1.05	0	-66	2645	2620	2600	2575	2555	2610	2565	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160510	N	N	0	N	N
21	20231227	130345	57	100.00	KOSPI	화학	N	N	N	N	N	2580	-15	5	-0.58	4144960	1605	28.39	2600	2600	2575	3370	1820	2595	2582.53	1.05	0	-66	2645	2620	2600	2575	2555	2610	2565	77	775	500	1810	5	1	15326438	395	-5.33	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160510	N	N	0	N	N
22	20231227	120343	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	4000080	1549	27.40	2600	2600	2575	3370	1820	2595	2582.36	1.05	0	-66	2645	2620	2600	2575	2555	2610	2565	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160510	N	N	0	N	N
23	20231227	110347	57	100.00	KOSPI	화학	N	N	N	N	N	2580	-15	5	-0.58	2974930	1153	20.40	2600	2600	2575	3370	1820	2595	2580.16	1.05	0	-90	2645	2620	2600	2575	2555	2610	2565	77	775	500	1810	5	1	15326438	395	-5.33	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160510	N	N	0	N	N
24	20231227	100347	57	100.00	KOSPI	화학	N	N	N	N	N	2580	-15	5	-0.58	350205	135	2.39	2600	2600	2575	3370	1820	2595	2594.11	1.05	0	-19	2645	2620	2600	2575	2555	2610	2565	77	775	500	1810	5	1	15326438	395	-5.33	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	3180	-18.87	20230426	2355	9.55	20230103	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160510	N	N	0	N	N
25	20231227	090347	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-20	5	-0.77	244295	94	1.66	2600	2600	2575	3370	1820	2595	2598.88	1.05	0	-13	2645	2620	2600	2575	2555	2610	2565	77	775	500	1810	5	1	15326438	395	-5.32	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.03	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3180	-19.03	20230426	2355	9.34	20230103	0.14	N	024070	500	76 억	160510	N	N	0	N	N
26	20231226	160347	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	14670655	5653	32.68	2610	2625	2580	3380	1820	2600	2595.20	1.05	0	-112	2630	2615	2600	2585	2570	2622	2592	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.04	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160619	N	N	0	N	N
27	20231226	150345	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-10	5	-0.38	10840890	4171	24.11	2610	2625	2585	3380	1820	2600	2599.11	1.05	0	-3	2630	2615	2600	2585	2570	2622	2592	77	780	500	1820	5	1	15326438	397	-5.35	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160619	N	N	0	N	N
28	20231226	140347	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	6201630	2379	13.75	2610	2625	2590	3380	1820	2600	2606.82	1.05	0	-3	2630	2615	2600	2585	2570	2622	2592	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160619	N	N	0	N	N
29	20231226	130347	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-10	5	-0.38	6175680	2369	13.69	2610	2625	2590	3380	1820	2600	2606.87	1.05	0	-3	2630	2615	2600	2585	2570	2622	2592	77	780	500	1820	5	1	15326438	397	-5.35	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160619	N	N	0	N	N
30	20231226	120346	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	5548740	2127	12.29	2610	2625	2595	3380	1820	2600	2608.72	1.05	0	-3	2630	2615	2600	2585	2570	2622	2592	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160619	N	N	0	N	N
31	20231226	110349	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	5418990	2077	12.01	2610	2625	2595	3380	1820	2600	2609.05	1.05	0	-3	2630	2615	2600	2585	2570	2622	2592	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160619	N	N	0	N	N
32	20231226	100346	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	4216100	1614	9.33	2610	2625	2600	3380	1820	2600	2612.21	1.05	0	-3	2630	2615	2600	2585	2570	2622	2592	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160619	N	N	0	N	N
33	20231226	090347	57	100.00	KOSPI	화학	N	N	N	N	N	2610	10	2	0.38	1455730	556	3.21	2610	2625	2610	3380	1820	2600	2618.22	1.05	0	-3	2630	2615	2600	2585	2570	2622	2592	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.00	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.14	N	024070	500	76 억	160619	N	N	0	N	N
34	20231222	160343	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	44843310	17300	140.89	2590	2615	2585	3370	1820	2595	2592.10	1.05	0	-174	2631	2612	2601	2582	2571	2607	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.11	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160622	N	N	0	N	N
35	20231222	150343	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	44653715	17227	140.30	2590	2615	2585	3370	1820	2595	2592.08	1.05	0	-170	2631	2612	2601	2582	2571	2607	2577	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.11	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160622	N	N	0	N	N
36	20231222	140341	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	42687500	16467	134.11	2590	2615	2585	3370	1820	2595	2592.31	1.05	0	-170	2631	2612	2601	2582	2571	2607	2577	77	775	500	1810	5	1	15326438	398	-5.36	0.35	12	0.11	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160622	N	N	0	N	N
37	20231222	130340	57	100.00	KOSPI	화학	N	N	N	N	N	2605	10	2	0.39	41095015	15852	129.10	2590	2615	2585	3370	1820	2595	2592.42	1.05	0	-170	2631	2612	2601	2582	2571	2607	2577	77	775	500	1810	5	1	15326438	399	-5.38	0.35	12	0.10	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	160622	N	N	0	N	N
38	20231222	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	39447440	15216	123.92	2590	2615	2585	3370	1820	2595	2592.50	1.05	0	-170	2631	2612	2601	2582	2571	2607	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.10	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160622	N	N	0	N	N
39	20231222	110341	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	29880565	11532	93.92	2590	2615	2585	3370	1820	2595	2591.10	1.05	0	-167	2631	2612	2601	2582	2571	2607	2577	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.08	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160622	N	N	0	N	N
40	20231222	100339	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	6444630	2492	20.29	2590	2595	2585	3370	1820	2595	2586.13	1.05	0	-167	2631	2612	2601	2582	2571	2607	2577	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160622	N	N	0	N	N
41	20231222	090340	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	427350	165	1.34	2590	2590	2590	3370	1820	2595	2590.00	1.05	0	0	2631	2612	2601	2582	2571	2607	2577	77	775	500	1810	5	1	15326438	397	-5.35	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.14	N	024070	500	76 억	160622	N	N	0	N	N
42	20231221	160339	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	29480235	11353	115.32	2600	2620	2590	3380	1820	2600	2596.69	1.05	0	-25	2640	2620	2600	2580	2560	2630	2590	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.15	N	024070	500	76 억	160622	N	N	0	N	N
43	20231221	150340	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	28322865	10907	110.79	2600	2620	2590	3380	1820	2600	2596.76	1.05	0	10	2640	2620	2600	2580	2560	2630	2590	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.15	N	024070	500	76 억	160622	N	N	0	N	N
44	20231221	140338	57	100.00	KOSPI	화학	N	N	N	N	N	2610	10	2	0.38	27741500	10683	108.51	2600	2620	2590	3380	1820	2600	2596.79	1.05	0	0	2640	2620	2600	2580	2560	2630	2590	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.07	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.15	N	024070	500	76 억	160622	N	N	0	N	N
45	20231221	130340	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	27738890	10682	108.50	2600	2620	2590	3380	1820	2600	2596.79	1.05	0	0	2640	2620	2600	2580	2560	2630	2590	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.15	N	024070	500	76 억	160622	N	N	0	N	N
46	20231221	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-10	5	-0.38	14268150	5500	55.87	2600	2600	2590	3380	1820	2600	2594.21	1.05	0	0	2640	2620	2600	2580	2560	2630	2590	77	780	500	1820	5	1	15326438	397	-5.35	0.35	12	0.04	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.15	N	024070	500	76 억	160622	N	N	0	N	N
47	20231221	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-10	5	-0.38	8767305	3380	34.33	2600	2600	2590	3380	1820	2600	2593.88	1.05	0	0	2640	2620	2600	2580	2560	2630	2590	77	780	500	1820	5	1	15326438	397	-5.35	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.15	N	024070	500	76 억	160622	N	N	0	N	N
48	20231221	100338	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	6665595	2569	26.09	2600	2600	2590	3380	1820	2600	2594.63	1.05	0	0	2640	2620	2600	2580	2560	2630	2590	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.15	N	024070	500	76 억	160622	N	N	0	N	N
49	20231221	090340	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-10	5	-0.38	295270	114	1.16	2600	2600	2590	3380	1820	2600	2590.09	1.05	0	0	2640	2620	2600	2580	2560	2630	2590	77	780	500	1820	5	1	15326438	397	-5.35	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	3180	-18.55	20230426	2355	9.98	20230103	3180	-18.55	20230426	2355	9.98	20230103	0.15	N	024070	500	76 억	160622	N	N	0	N	N
50	20231220	160339	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	25481685	9845	110.42	2595	2620	2580	3370	1820	2595	2588.29	1.05	0	81	2691	2642	2616	2567	2541	2632	2557	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.06	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.15	N	024070	500	76 억	160619	N	N	0	N	N
51	20231220	150357	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	24714350	9549	107.10	2595	2620	2580	3370	1820	2595	2588.16	1.05	0	77	2691	2642	2616	2567	2541	2632	2557	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.06	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.15	N	024070	500	76 억	160619	N	N	0	N	N
52	20231220	140401	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	24410150	9432	105.79	2595	2620	2580	3370	1820	2595	2588.01	1.05	0	44	2691	2642	2616	2567	2541	2632	2557	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.06	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.15	N	024070	500	76 억	160619	N	N	0	N	N
53	20231220	130400	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	21654520	8368	93.85	2595	2620	2580	3370	1820	2595	2587.78	1.05	0	32	2691	2642	2616	2567	2541	2632	2557	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.15	N	024070	500	76 억	160619	N	N	0	N	N
54	20231220	120338	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	21607720	8350	93.65	2595	2620	2580	3370	1820	2595	2587.75	1.05	0	19	2691	2642	2616	2567	2541	2632	2557	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.15	N	024070	500	76 억	160619	N	N	0	N	N
55	20231220	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-10	5	-0.39	18986265	7335	82.27	2595	2620	2585	3370	1820	2595	2588.45	1.05	0	3	2691	2642	2616	2567	2541	2632	2557	77	775	500	1810	5	1	15326438	396	-5.34	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3180	-18.71	20230426	2355	9.77	20230103	0.15	N	024070	500	76 억	160619	N	N	0	N	N
56	20231220	100339	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	15586335	6022	67.54	2595	2620	2585	3370	1820	2595	2588.23	1.05	0	3	2691	2642	2616	2567	2541	2632	2557	77	775	500	1810	5	1	15326438	398	-5.37	0.35	12	0.04	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.15	N	024070	500	76 억	160619	N	N	0	N	N
57	20231220	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2620	25	2	0.96	5148080	1987	22.29	2595	2620	2590	3370	1820	2595	2590.88	1.05	0	0	2691	2642	2616	2567	2541	2632	2557	77	775	500	1810	5	1	15326438	402	-5.41	0.36	12	0.01	-484.00	7345.00	3180	20230426	-17.61	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3180	-17.61	20230426	2355	11.25	20230103	0.15	N	024070	500	76 억	160619	N	N	0	N	N
58	20231219	160340	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-10	5	-0.38	23275270	8916	46.70	2595	2665	2590	3385	1825	2605	2610.51	1.05	0	48	2695	2650	2620	2575	2545	2635	2560	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.06	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.15	N	024070	500	76 억	160601	N	N	0	N	N
59	20231219	150340	57	100.00	KOSPI	화학	N	N	N	N	N	2605	0	3	0.00	21499940	8232	43.12	2595	2665	2590	3385	1825	2605	2611.75	1.05	0	38	2695	2650	2620	2575	2545	2635	2560	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.15	N	024070	500	76 억	160601	N	N	0	N	N
60	20231219	140340	57	100.00	KOSPI	화학	N	N	N	N	N	2605	0	3	0.00	20646995	7904	41.40	2595	2665	2590	3385	1825	2605	2612.22	1.05	0	36	2695	2650	2620	2575	2545	2635	2560	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.15	N	024070	500	76 억	160601	N	N	0	N	N
61	20231219	130339	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	20605300	7888	41.31	2595	2665	2590	3385	1825	2605	2612.23	1.05	0	36	2695	2650	2620	2575	2545	2635	2560	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.05	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.15	N	024070	500	76 억	160601	N	N	0	N	N
62	20231219	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	20446090	7827	40.99	2595	2665	2590	3385	1825	2605	2612.25	1.05	0	36	2695	2650	2620	2575	2545	2635	2560	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.05	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.15	N	024070	500	76 억	160601	N	N	0	N	N
63	20231219	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2605	0	3	0.00	20367965	7797	40.84	2595	2665	2590	3385	1825	2605	2612.28	1.05	0	26	2695	2650	2620	2575	2545	2635	2560	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.15	N	024070	500	76 억	160601	N	N	0	N	N
64	20231219	100338	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	16371025	6257	32.77	2595	2665	2595	3385	1825	2605	2616.43	1.05	0	16	2695	2650	2620	2575	2545	2635	2560	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.04	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.15	N	024070	500	76 억	160601	N	N	0	N	N
65	20231219	090338	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-10	5	-0.38	142725	55	0.29	2595	2595	2595	3385	1825	2605	2595.00	1.05	0	0	2695	2650	2620	2575	2545	2635	2560	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.15	N	024070	500	76 억	160601	N	N	0	N	N
66	20231218	160340	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-25	5	-0.95	49899280	19093	87.05	2630	2665	2590	3415	1845	2630	2613.49	1.05	0	13	2670	2650	2620	2600	2570	2660	2610	77	785	500	1840	5	1	15326438	399	-5.38	0.35	12	0.12	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	160598	N	N	0	N	N
67	20231218	150338	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-5	5	-0.19	48506315	18560	84.62	2630	2665	2590	3415	1845	2630	2613.49	1.05	0	13	2670	2650	2620	2600	2570	2660	2610	77	785	500	1840	5	1	15326438	402	-5.42	0.36	12	0.12	-484.00	7345.00	3180	20230426	-17.45	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3180	-17.45	20230426	2355	11.46	20230103	0.14	N	024070	500	76 억	160598	N	N	0	N	N
68	20231218	140338	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-30	5	-1.14	48412210	18524	84.46	2630	2665	2590	3415	1845	2630	2613.49	1.05	0	3	2670	2650	2620	2600	2570	2660	2610	77	785	500	1840	5	1	15326438	398	-5.37	0.35	12	0.12	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160598	N	N	0	N	N
69	20231218	130338	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-30	5	-1.14	48201600	18443	84.09	2630	2665	2590	3415	1845	2630	2613.54	1.05	0	3	2670	2650	2620	2600	2570	2660	2610	77	785	500	1840	5	1	15326438	398	-5.37	0.35	12	0.12	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160598	N	N	0	N	N
70	20231218	120335	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-30	5	-1.14	47910405	18331	83.58	2630	2665	2590	3415	1845	2630	2613.63	1.05	0	3	2670	2650	2620	2600	2570	2660	2610	77	785	500	1840	5	1	15326438	398	-5.37	0.35	12	0.12	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160598	N	N	0	N	N
71	20231218	110336	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-30	5	-1.14	46874365	17934	81.77	2630	2665	2590	3415	1845	2630	2613.72	1.05	0	3	2670	2650	2620	2600	2570	2660	2610	77	785	500	1840	5	1	15326438	398	-5.37	0.35	12	0.12	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160598	N	N	0	N	N
72	20231218	100336	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-5	5	-0.19	20228425	7702	35.12	2630	2665	2610	3415	1845	2630	2626.39	1.05	0	0	2670	2650	2620	2600	2570	2660	2610	77	785	500	1840	5	1	15326438	402	-5.42	0.36	12	0.05	-484.00	7345.00	3180	20230426	-17.45	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3180	-17.45	20230426	2355	11.46	20230103	0.14	N	024070	500	76 억	160598	N	N	0	N	N
73	20231218	090334	57	100.00	KOSPI	화학	N	N	N	N	N	2630	0	3	0.00	78900	30	0.14	2630	2630	2630	3415	1845	2630	2630.00	1.05	0	0	2670	2650	2620	2600	2570	2660	2610	77	785	500	1840	5	1	15326438	403	-5.43	0.36	12	0.00	-484.00	7345.00	3180	20230426	-17.30	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3180	-17.30	20230426	2355	11.68	20230103	0.14	N	024070	500	76 억	160598	N	N	0	N	N
74	20231215	160335	57	100.00	KOSPI	화학	N	N	N	N	N	2630	25	2	0.96	57055795	21815	184.26	2605	2640	2590	3385	1825	2605	2615.44	1.05	0	-58	2718	2661	2623	2566	2528	2690	2595	77	780	500	1820	5	1	15326438	403	-5.43	0.36	12	0.14	-484.00	7345.00	3180	20230426	-17.30	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3180	-17.30	20230426	2355	11.68	20230103	0.14	N	024070	500	76 억	160686	N	N	0	N	N
75	20231215	150337	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	49584070	18961	160.16	2605	2640	2590	3385	1825	2605	2615.06	1.05	0	-67	2718	2661	2623	2566	2528	2690	2595	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.12	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	160686	N	N	0	N	N
76	20231215	140336	57	100.00	KOSPI	화학	N	N	N	N	N	2615	10	2	0.38	48651155	18603	157.13	2605	2640	2590	3385	1825	2605	2615.23	1.05	0	-77	2718	2661	2623	2566	2528	2690	2595	77	780	500	1820	5	1	15326438	401	-5.40	0.36	12	0.12	-484.00	7345.00	3180	20230426	-17.77	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3180	-17.77	20230426	2355	11.04	20230103	0.14	N	024070	500	76 억	160686	N	N	0	N	N
77	20231215	130335	57	100.00	KOSPI	화학	N	N	N	N	N	2615	10	2	0.38	48292900	18466	155.98	2605	2640	2590	3385	1825	2605	2615.23	1.05	0	-77	2718	2661	2623	2566	2528	2690	2595	77	780	500	1820	5	1	15326438	401	-5.40	0.36	12	0.12	-484.00	7345.00	3180	20230426	-17.77	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3180	-17.77	20230426	2355	11.04	20230103	0.14	N	024070	500	76 억	160686	N	N	0	N	N
78	20231215	120335	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	39414565	15053	127.15	2605	2640	2595	3385	1825	2605	2618.39	1.05	0	-87	2718	2661	2623	2566	2528	2690	2595	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.14	N	024070	500	76 억	160686	N	N	0	N	N
79	20231215	110336	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	38913445	14861	125.53	2605	2640	2595	3385	1825	2605	2618.49	1.05	0	-87	2718	2661	2623	2566	2528	2690	2595	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.14	N	024070	500	76 억	160686	N	N	0	N	N
80	20231215	100337	57	100.00	KOSPI	화학	N	N	N	N	N	2620	15	2	0.58	38874270	14846	125.40	2605	2640	2595	3385	1825	2605	2618.50	1.05	0	-87	2718	2661	2623	2566	2528	2690	2595	77	780	500	1820	5	1	15326438	402	-5.41	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.61	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3180	-17.61	20230426	2355	11.25	20230103	0.14	N	024070	500	76 억	160686	N	N	0	N	N
81	20231215	090335	57	100.00	KOSPI	화학	N	N	N	N	N	2605	0	3	0.00	49495	19	0.16	2605	2605	2605	3385	1825	2605	2605.00	1.05	0	0	2718	2661	2623	2566	2528	2690	2595	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	160686	N	N	0	N	N
82	20231214	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	30976750	11839	231.00	2590	2680	2585	3380	1820	2600	2616.50	1.05	0	-351	2640	2620	2610	2590	2580	2615	2585	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.08	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
83	20231214	150345	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	27667570	10565	206.15	2590	2680	2585	3380	1820	2600	2618.80	1.05	0	-351	2640	2620	2610	2590	2580	2615	2585	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
84	20231214	140344	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	27178835	10377	202.48	2590	2680	2585	3380	1820	2600	2619.14	1.05	0	-360	2640	2620	2610	2590	2580	2615	2585	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
85	20231214	130340	57	100.00	KOSPI	화학	N	N	N	N	N	2610	10	2	0.38	26954605	10291	200.80	2590	2680	2585	3380	1820	2600	2619.24	1.05	0	-369	2640	2620	2610	2590	2580	2615	2585	77	780	500	1820	5	1	15326438	400	-5.39	0.36	12	0.07	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
86	20231214	120348	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	25987410	9918	193.52	2590	2680	2585	3380	1820	2600	2620.23	1.05	0	-367	2640	2620	2610	2590	2580	2615	2585	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.06	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
87	20231214	110337	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	24020105	9160	178.73	2590	2680	2585	3380	1820	2600	2622.28	1.05	0	-367	2640	2620	2610	2590	2580	2615	2585	77	780	500	1820	5	1	15326438	399	-5.38	0.35	12	0.06	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
88	20231214	100332	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	16470605	6268	122.30	2590	2680	2585	3380	1820	2600	2627.73	1.05	0	-367	2640	2620	2610	2590	2580	2615	2585	77	780	500	1820	5	1	15326438	401	-5.40	0.36	12	0.04	-484.00	7345.00	3180	20230426	-17.77	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3180	-17.77	20230426	2355	11.04	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
89	20231214	090322	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	668235	258	5.03	2590	2595	2585	3380	1820	2600	2590.06	1.05	0	-21	2640	2620	2610	2590	2580	2615	2585	77	780	500	1820	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	3180	-18.40	20230426	2355	10.19	20230103	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
90	20231213	160332	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-20	5	-0.76	13366795	5125	20.53	2630	2630	2600	3405	1835	2620	2608.16	1.05	0	-567	2740	2680	2640	2580	2540	2660	2560	77	785	500	1830	5	1	15326438	398	-5.37	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
91	20231213	150342	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	12030285	4611	18.47	2630	2630	2600	3405	1835	2620	2609.04	1.05	0	-577	2740	2680	2640	2580	2540	2660	2560	77	785	500	1830	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
92	20231213	140341	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	11902640	4562	18.28	2630	2630	2600	3405	1835	2620	2609.08	1.05	0	-607	2740	2680	2640	2580	2540	2660	2560	77	785	500	1830	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
93	20231213	130339	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	10881495	4170	16.71	2630	2630	2605	3405	1835	2620	2609.47	1.05	0	-607	2740	2680	2640	2580	2540	2660	2560	77	785	500	1830	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
94	20231213	120339	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	8034140	3077	12.33	2630	2630	2605	3405	1835	2620	2611.03	1.05	0	-607	2740	2680	2640	2580	2540	2660	2560	77	785	500	1830	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
95	20231213	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	4686715	1792	7.18	2630	2630	2605	3405	1835	2620	2615.35	1.05	0	-607	2740	2680	2640	2580	2540	2660	2560	77	785	500	1830	5	1	15326438	399	-5.38	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.08	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3180	-18.08	20230426	2355	10.62	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
96	20231213	100344	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	902205	344	1.38	2630	2630	2620	3405	1835	2620	2622.69	1.05	0	3	2740	2680	2640	2580	2540	2660	2560	77	785	500	1830	5	1	15326438	402	-5.41	0.36	12	0.00	-484.00	7345.00	3180	20230426	-17.61	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3180	-17.61	20230426	2355	11.25	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
97	20231213	090335	57	100.00	KOSPI	화학	N	N	N	N	N	2630	10	2	0.38	157800	60	0.24	2630	2630	2630	3405	1835	2620	2630.00	1.05	0	0	2740	2680	2640	2580	2540	2660	2560	77	785	500	1830	5	1	15326438	403	-5.43	0.36	12	0.00	-484.00	7345.00	3180	20230426	-17.30	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3180	-17.30	20230426	2355	11.68	20230103	0.14	N	024070	500	76 억	161057	N	N	0	N	N
98	20231212	160325	57	100.00	KOSPI	화학	N	N	N	N	N	2620	10	2	0.38	65435375	24938	154.50	2640	2700	2600	3390	1830	2610	2623.92	1.05	0	-4	2730	2670	2640	2580	2550	2655	2565	77	780	500	1820	5	1	15326438	402	-5.41	0.36	12	0.16	-484.00	7345.00	3180	20230426	-17.61	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3180	-17.61	20230426	2355	11.25	20230103	0.15	N	024070	500	76 억	161061	N	N	0	N	N
99	20231212	150330	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-10	5	-0.38	65390840	24921	154.40	2640	2700	2600	3390	1830	2610	2623.93	1.05	0	-4	2730	2670	2640	2580	2550	2655	2565	77	780	500	1820	5	1	15326438	398	-5.37	0.35	12	0.16	-484.00	7345.00	3180	20230426	-18.24	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3180	-18.24	20230426	2355	10.40	20230103	0.15	N	024070	500	76 억	161061	N	N	0	N	N
100	20231212	140317	57	100.00	KOSPI	화학	N	N	N	N	N	2620	10	2	0.38	61381065	23381	144.85	2640	2700	2600	3390	1830	2610	2625.25	1.05	0	-4	2730	2670	2640	2580	2550	2655	2565	77	780	500	1820	5	1	15326438	402	-5.41	0.36	12	0.15	-484.00	7345.00	3180	20230426	-17.61	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3180	-17.61	20230426	2355	11.25	20230103	0.15	N	024070	500	76 억	161061	N	N	0	N	N
101	20231212	130315	57	100.00	KOSPI	화학	N	N	N	N	N	2635	25	2	0.96	20866015	7889	48.88	2640	2700	2610	3390	1830	2610	2644.95	1.05	0	3	2730	2670	2640	2580	2550	2655	2565	77	780	500	1820	5	1	15326438	404	-5.44	0.36	12	0.05	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161061	N	N	0	N	N
102	20231212	120313	57	100.00	KOSPI	화학	N	N	N	N	N	2640	30	2	1.15	20831875	7876	48.79	2640	2700	2610	3390	1830	2610	2644.98	1.05	0	3	2730	2670	2640	2580	2550	2655	2565	77	780	500	1820	5	1	15326438	405	-5.45	0.36	12	0.05	-484.00	7345.00	3180	20230426	-16.98	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3180	-16.98	20230426	2355	12.10	20230103	0.15	N	024070	500	76 억	161061	N	N	0	N	N
103	20231212	110317	57	100.00	KOSPI	화학	N	N	N	N	N	2635	25	2	0.96	20829235	7875	48.79	2640	2700	2610	3390	1830	2610	2644.98	1.05	0	3	2730	2670	2640	2580	2550	2655	2565	77	780	500	1820	5	1	15326438	404	-5.44	0.36	12	0.05	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161061	N	N	0	N	N
104	20231212	100329	57	100.00	KOSPI	화학	N	N	N	N	N	2635	25	2	0.96	20810850	7868	48.75	2640	2700	2610	3390	1830	2610	2645.00	1.05	0	3	2730	2670	2640	2580	2550	2655	2565	77	780	500	1820	5	1	15326438	404	-5.44	0.36	12	0.05	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161061	N	N	0	N	N
105	20231212	090326	57	100.00	KOSPI	화학	N	N	N	N	N	2640	30	2	1.15	121440	46	0.28	2640	2640	2640	3390	1830	2610	2640.00	1.05	0	0	2730	2670	2640	2580	2550	2655	2565	77	780	500	1820	5	1	15326438	405	-5.45	0.36	12	0.00	-484.00	7345.00	3180	20230426	-16.98	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3180	-16.98	20230426	2355	12.10	20230103	0.15	N	024070	500	76 억	161061	N	N	0	N	N
106	20231211	160328	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-20	5	-0.76	42351285	16003	79.36	2630	2700	2610	3415	1845	2630	2646.46	1.05	30	52	2776	2702	2661	2587	2546	2682	2567	77	785	500	1840	5	1	15326438	400	-5.39	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.92	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3180	-17.92	20230426	2355	10.83	20230103	0.15	N	024070	500	76 억	161039	N	N	0	N	N
107	20231211	150327	57	100.00	KOSPI	화학	N	N	N	N	N	2635	5	2	0.19	38968400	14707	72.93	2630	2700	2620	3415	1845	2630	2649.65	1.05	30	1180	2776	2702	2661	2587	2546	2682	2567	77	785	500	1840	5	1	15326438	404	-5.44	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161039	N	N	0	N	N
108	20231211	140327	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-10	5	-0.38	38165010	14401	71.41	2630	2700	2620	3415	1845	2630	2650.16	1.05	30	1178	2776	2702	2661	2587	2546	2682	2567	77	785	500	1840	5	1	15326438	402	-5.41	0.36	12	0.09	-484.00	7345.00	3180	20230426	-17.61	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3180	-17.61	20230426	2355	11.25	20230103	0.15	N	024070	500	76 억	161039	N	N	0	N	N
109	20231211	130328	57	100.00	KOSPI	화학	N	N	N	N	N	2655	25	2	0.95	24259785	9138	45.31	2630	2700	2620	3415	1845	2630	2654.82	1.05	30	48	2776	2702	2661	2587	2546	2682	2567	77	785	500	1840	5	1	15326438	407	-5.49	0.36	12	0.06	-484.00	7345.00	3180	20230426	-16.51	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3180	-16.51	20230426	2355	12.74	20230103	0.15	N	024070	500	76 억	161039	N	N	0	N	N
110	20231211	120328	57	100.00	KOSPI	화학	N	N	N	N	N	2645	15	2	0.57	22738230	8563	42.46	2630	2700	2620	3415	1845	2630	2655.40	1.05	30	48	2776	2702	2661	2587	2546	2682	2567	77	785	500	1840	5	1	15326438	405	-5.46	0.36	12	0.06	-484.00	7345.00	3180	20230426	-16.82	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3180	-16.82	20230426	2355	12.31	20230103	0.15	N	024070	500	76 억	161039	N	N	0	N	N
111	20231211	110327	57	100.00	KOSPI	화학	N	N	N	N	N	2660	30	2	1.14	16013130	6016	29.83	2630	2700	2630	3415	1845	2630	2661.76	1.05	30	48	2776	2702	2661	2587	2546	2682	2567	77	785	500	1840	5	1	15326438	408	-5.50	0.36	12	0.04	-484.00	7345.00	3180	20230426	-16.35	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3180	-16.35	20230426	2355	12.95	20230103	0.15	N	024070	500	76 억	161039	N	N	0	N	N
112	20231211	100327	57	100.00	KOSPI	화학	N	N	N	N	N	2660	30	2	1.14	15818950	5943	29.47	2630	2700	2630	3415	1845	2630	2661.78	1.05	30	48	2776	2702	2661	2587	2546	2682	2567	77	785	500	1840	5	1	15326438	408	-5.50	0.36	12	0.04	-484.00	7345.00	3180	20230426	-16.35	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3180	-16.35	20230426	2355	12.95	20230103	0.15	N	024070	500	76 억	161039	N	N	0	N	N
113	20231211	090327	57	100.00	KOSPI	화학	N	N	N	N	N	2660	30	2	1.14	99970	38	0.19	2630	2660	2630	3415	1845	2630	2630.79	1.05	30	0	2776	2702	2661	2587	2546	2682	2567	77	785	500	1840	5	1	15326438	408	-5.50	0.36	12	0.00	-484.00	7345.00	3180	20230426	-16.35	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3180	-16.35	20230426	2355	12.95	20230103	0.15	N	024070	500	76 억	161039	N	N	0	N	N
114	20231208	160323	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-10	5	-0.38	53506895	20166	100.59	2640	2735	2620	3430	1850	2640	2653.32	1.05	0	20	2723	2681	2643	2601	2563	2662	2582	77	790	500	1840	5	1	15326438	403	-5.43	0.36	12	0.13	-484.00	7345.00	3180	20230426	-17.30	2355	20230103	11.68	3180	-17.30	20230426	2355	11.68	20230103	3180	-17.30	20230426	2355	11.68	20230103	0.15	N	024070	500	76 억	161039	N	N	2	N	N
115	20231208	150326	57	100.00	KOSPI	화학	N	N	N	N	N	2670	30	2	1.14	47821285	18007	89.82	2640	2735	2620	3430	1850	2640	2655.71	1.05	0	20	2723	2681	2643	2601	2563	2662	2582	77	790	500	1840	5	1	15326438	409	-5.52	0.36	12	0.12	-484.00	7345.00	3180	20230426	-16.04	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3180	-16.04	20230426	2355	13.38	20230103	0.15	N	024070	500	76 억	161039	N	N	2	N	N
116	20231208	140324	57	100.00	KOSPI	화학	N	N	N	N	N	2655	15	2	0.57	42781795	16113	80.38	2640	2735	2620	3430	1850	2640	2655.11	1.05	0	-10	2723	2681	2643	2601	2563	2662	2582	77	790	500	1840	5	1	15326438	407	-5.49	0.36	12	0.11	-484.00	7345.00	3180	20230426	-16.51	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3180	-16.51	20230426	2355	12.74	20230103	0.15	N	024070	500	76 억	161039	N	N	2	N	N
117	20231208	130324	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-5	5	-0.19	41749110	15724	78.44	2640	2735	2620	3430	1850	2640	2655.12	1.05	0	-10	2723	2681	2643	2601	2563	2662	2582	77	790	500	1840	5	1	15326438	404	-5.44	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161039	N	N	2	N	N
118	20231208	120320	57	100.00	KOSPI	화학	N	N	N	N	N	2650	10	2	0.38	41477615	15621	77.92	2640	2735	2620	3430	1850	2640	2655.25	1.05	0	-20	2723	2681	2643	2601	2563	2662	2582	77	790	500	1840	5	1	15326438	406	-5.48	0.36	12	0.10	-484.00	7345.00	3180	20230426	-16.67	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3180	-16.67	20230426	2355	12.53	20230103	0.15	N	024070	500	76 억	161039	N	N	2	N	N
119	20231208	110319	57	100.00	KOSPI	화학	N	N	N	N	N	2645	5	2	0.19	36861560	13874	69.21	2640	2735	2620	3430	1850	2640	2656.88	1.05	0	-30	2723	2681	2643	2601	2563	2662	2582	77	790	500	1840	5	1	15326438	405	-5.46	0.36	12	0.09	-484.00	7345.00	3180	20230426	-16.82	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3180	-16.82	20230426	2355	12.31	20230103	0.15	N	024070	500	76 억	161039	N	N	2	N	N
120	20231208	100325	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	36858915	13873	69.20	2640	2735	2620	3430	1850	2640	2656.88	1.05	0	-30	2723	2681	2643	2601	2563	2662	2582	77	790	500	1840	5	1	15326438	405	-5.45	0.36	12	0.09	-484.00	7345.00	3180	20230426	-16.98	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3180	-16.98	20230426	2355	12.10	20230103	0.15	N	024070	500	76 억	161039	N	N	2	N	N
121	20231208	090322	57	100.00	KOSPI	화학	N	N	N	N	N	2640	0	3	0.00	116160	44	0.22	2640	2640	2640	3430	1850	2640	2640.00	1.05	0	0	2723	2681	2643	2601	2563	2662	2582	77	790	500	1840	5	1	15326438	405	-5.45	0.36	12	0.00	-484.00	7345.00	3180	20230426	-16.98	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3180	-16.98	20230426	2355	12.10	20230103	0.15	N	024070	500	76 억	161039	N	N	2	N	N
122	20231207	160321	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-5	5	-0.19	52953345	20047	136.71	2645	2685	2605	3435	1855	2645	2641.46	1.05	0	-229	2778	2711	2668	2601	2558	2690	2580	77	790	500	1850	5	1	15326438	405	-5.45	0.36	12	0.13	-484.00	7345.00	3180	20230426	-16.98	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3180	-16.98	20230426	2355	12.10	20230103	0.15	N	024070	500	76 억	161268	N	N	2	N	N
123	20231207	150323	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-10	5	-0.38	52450005	19856	135.41	2645	2685	2605	3435	1855	2645	2641.52	1.05	0	-229	2778	2711	2668	2601	2558	2690	2580	77	790	500	1850	5	1	15326438	404	-5.44	0.36	12	0.13	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161268	N	N	10	N	N
124	20231207	140322	57	100.00	KOSPI	화학	N	N	N	N	N	2655	10	2	0.38	51389520	19454	132.67	2645	2685	2605	3435	1855	2645	2641.59	1.05	0	-229	2778	2711	2668	2601	2558	2690	2580	77	790	500	1850	5	1	15326438	407	-5.49	0.36	12	0.13	-484.00	7345.00	3180	20230426	-16.51	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3180	-16.51	20230426	2355	12.74	20230103	0.15	N	024070	500	76 억	161268	N	N	10	N	N
125	20231207	130322	57	100.00	KOSPI	화학	N	N	N	N	N	2620	-25	5	-0.95	42274140	15995	109.08	2645	2685	2605	3435	1855	2645	2642.96	1.05	0	-219	2778	2711	2668	2601	2558	2690	2580	77	790	500	1850	5	1	15326438	402	-5.41	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.61	2355	20230103	11.25	3180	-17.61	20230426	2355	11.25	20230103	3180	-17.61	20230426	2355	11.25	20230103	0.15	N	024070	500	76 억	161268	N	N	10	N	N
126	20231207	120322	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-10	5	-0.38	40862570	15457	105.41	2645	2685	2605	3435	1855	2645	2643.63	1.05	0	-219	2778	2711	2668	2601	2558	2690	2580	77	790	500	1850	5	1	15326438	404	-5.44	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161268	N	N	10	N	N
127	20231207	110319	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-10	5	-0.38	40857300	15455	105.39	2645	2685	2605	3435	1855	2645	2643.63	1.05	0	-219	2778	2711	2668	2601	2558	2690	2580	77	790	500	1850	5	1	15326438	404	-5.44	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161268	N	N	10	N	N
128	20231207	100320	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-10	5	-0.38	40277705	15235	103.89	2645	2685	2605	3435	1855	2645	2643.76	1.05	0	-219	2778	2711	2668	2601	2558	2690	2580	77	790	500	1850	5	1	15326438	404	-5.44	0.36	12	0.10	-484.00	7345.00	3180	20230426	-17.14	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3180	-17.14	20230426	2355	11.89	20230103	0.15	N	024070	500	76 억	161268	N	N	10	N	N
129	20231207	090322	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	264500	100	0.68	2645	2645	2645	3435	1855	2645	2645.00	1.05	0	0	2778	2711	2668	2601	2558	2690	2580	77	790	500	1850	5	1	15326438	405	-5.46	0.36	12	0.00	-484.00	7345.00	3180	20230426	-16.82	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3180	-16.82	20230426	2355	12.31	20230103	0.15	N	024070	500	76 억	161268	N	N	10	N	N
130	20231206	160316	57	100.00	KOSPI	화학	N	N	N	N	N	2645	-15	5	-0.56	38923235	14664	105.97	2685	2735	2625	3455	1865	2660	2654.34	1.06	0	-776	2746	2702	2681	2637	2616	2692	2627	77	795	500	1860	5	1	15326438	405	-5.46	0.36	12	0.10	-484.00	7345.00	3180	20230426	-16.82	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3180	-16.82	20230426	2355	12.31	20230103	0.17	N	024070	500	76 억	162044	N	N	10	N	N
131	20231206	150322	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-20	5	-0.75	37235630	14025	101.35	2685	2735	2625	3455	1865	2660	2654.95	1.06	0	-776	2746	2702	2681	2637	2616	2692	2627	77	795	500	1860	5	1	15326438	405	-5.45	0.36	12	0.09	-484.00	7345.00	3180	20230426	-16.98	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3180	-16.98	20230426	2355	12.10	20230103	0.17	N	024070	500	76 억	162044	N	N	1	N	N
132	20231206	140321	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	36665175	13809	99.79	2685	2735	2625	3455	1865	2660	2655.17	1.06	0	-776	2746	2702	2681	2637	2616	2692	2627	77	795	500	1860	5	1	15326438	408	-5.50	0.36	12	0.09	-484.00	7345.00	3180	20230426	-16.35	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3180	-16.35	20230426	2355	12.95	20230103	0.17	N	024070	500	76 억	162044	N	N	1	N	N
133	20231206	130319	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	15430160	5775	41.73	2685	2735	2655	3455	1865	2660	2671.89	1.06	0	-865	2746	2702	2681	2637	2616	2692	2627	77	795	500	1860	5	1	15326438	408	-5.50	0.36	12	0.04	-484.00	7345.00	3180	20230426	-16.35	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3180	-16.35	20230426	2355	12.95	20230103	0.17	N	024070	500	76 억	162044	N	N	1	N	N
134	20231206	120318	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	15358340	5748	41.54	2685	2735	2655	3455	1865	2660	2671.95	1.06	0	-865	2746	2702	2681	2637	2616	2692	2627	77	795	500	1860	5	1	15326438	408	-5.50	0.36	12	0.04	-484.00	7345.00	3180	20230426	-16.35	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3180	-16.35	20230426	2355	12.95	20230103	0.17	N	024070	500	76 억	162044	N	N	1	N	N
135	20231206	110322	57	100.00	KOSPI	화학	N	N	N	N	N	2660	0	3	0.00	15358340	5748	41.54	2685	2735	2655	3455	1865	2660	2671.95	1.06	0	-865	2746	2702	2681	2637	2616	2692	2627	77	795	500	1860	5	1	15326438	408	-5.50	0.36	12	0.04	-484.00	7345.00	3180	20230426	-16.35	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3180	-16.35	20230426	2355	12.95	20230103	0.17	N	024070	500	76 억	162044	N	N	1	N	N
136	20231206	100319	57	100.00	KOSPI	화학	N	N	N	N	N	2665	5	2	0.19	15350360	5745	41.52	2685	2735	2655	3455	1865	2660	2671.95	1.06	0	-865	2746	2702	2681	2637	2616	2692	2627	77	795	500	1860	5	1	15326438	408	-5.51	0.36	12	0.04	-484.00	7345.00	3180	20230426	-16.19	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3180	-16.19	20230426	2355	13.16	20230103	0.17	N	024070	500	76 억	162044	N	N	1	N	N
137	20231206	090320	57	100.00	KOSPI	화학	N	N	N	N	N	2685	25	2	0.94	1871445	697	5.04	2685	2685	2685	3455	1865	2660	2685.00	1.06	0	-26	2746	2702	2681	2637	2616	2692	2627	77	795	500	1860	5	1	15326438	412	-5.55	0.37	12	0.00	-484.00	7345.00	3180	20230426	-15.57	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3180	-15.57	20230426	2355	14.01	20230103	0.17	N	024070	500	76 억	162044	N	N	1	N	N
138	20231205	160320	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-15	5	-0.56	37227225	13838	22.15	2690	2725	2660	3475	1875	2675	2690.22	1.06	0	-71	2791	2732	2691	2632	2591	2712	2612	77	800	500	1870	5	1	15326438	408	-5.50	0.36	12	0.09	-484.00	7345.00	3200	20221201	-16.88	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3180	-16.35	20230426	2355	12.95	20230103	0.17	N	024070	500	76 억	162115	N	N	1	N	N
139	20231205	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-5	5	-0.19	35710975	13268	21.24	2690	2725	2660	3475	1875	2675	2691.51	1.06	0	-71	2791	2732	2691	2632	2591	2712	2612	77	800	500	1870	5	1	15326438	409	-5.52	0.36	12	0.09	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3180	-16.04	20230426	2355	13.38	20230103	0.17	N	024070	500	76 억	162115	N	N	2	N	N
140	20231205	140320	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-5	5	-0.19	34762190	12912	20.67	2690	2725	2660	3475	1875	2675	2692.24	1.06	0	-96	2791	2732	2691	2632	2591	2712	2612	77	800	500	1870	5	1	15326438	409	-5.52	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3180	-16.04	20230426	2355	13.38	20230103	0.17	N	024070	500	76 억	162115	N	N	2	N	N
141	20231205	130321	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-10	5	-0.37	34160545	12686	20.31	2690	2725	2660	3475	1875	2675	2692.78	1.06	0	-96	2791	2732	2691	2632	2591	2712	2612	77	800	500	1870	5	1	15326438	408	-5.51	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3180	-16.19	20230426	2355	13.16	20230103	0.17	N	024070	500	76 억	162115	N	N	2	N	N
142	20231205	120318	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-10	5	-0.37	33560920	12461	19.95	2690	2725	2660	3475	1875	2675	2693.28	1.06	0	-96	2791	2732	2691	2632	2591	2712	2612	77	800	500	1870	5	1	15326438	408	-5.51	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3180	-16.19	20230426	2355	13.16	20230103	0.17	N	024070	500	76 억	162115	N	N	2	N	N
143	20231205	110318	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-10	5	-0.37	33345455	12380	19.82	2690	2725	2665	3475	1875	2675	2693.49	1.06	0	-96	2791	2732	2691	2632	2591	2712	2612	77	800	500	1870	5	1	15326438	408	-5.51	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3180	-16.19	20230426	2355	13.16	20230103	0.17	N	024070	500	76 억	162115	N	N	2	N	N
144	20231205	100318	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-5	5	-0.19	32673875	12128	19.41	2690	2725	2665	3475	1875	2675	2694.09	1.06	0	-101	2791	2732	2691	2632	2591	2712	2612	77	800	500	1870	5	1	15326438	409	-5.52	0.36	12	0.08	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3180	-16.04	20230426	2355	13.38	20230103	0.17	N	024070	500	76 억	162115	N	N	2	N	N
145	20231205	090317	57	100.00	KOSPI	화학	N	N	N	N	N	2695	20	2	0.75	876705	326	0.52	2690	2695	2675	3475	1875	2675	2689.28	1.06	0	7	2791	2732	2691	2632	2591	2712	2612	77	800	500	1870	5	1	15326438	413	-5.57	0.37	12	0.00	-484.00	7345.00	3200	20221201	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3180	-15.25	20230426	2355	14.44	20230103	0.17	N	024070	500	76 억	162115	N	N	2	N	N
146	20231204	160319	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-10	5	-0.37	167975485	62474	168.28	2685	2750	2650	3490	1880	2685	2688.73	1.06	0	-142	2831	2757	2701	2627	2571	2795	2665	77	805	500	1870	5	1	15326438	410	-5.53	0.36	12	0.41	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3180	-15.88	20230426	2355	13.59	20230103	0.16	N	024070	500	76 억	162257	N	N	2	N	N
147	20231204	150320	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-5	5	-0.19	167598380	62333	167.90	2685	2750	2650	3490	1880	2685	2688.76	1.06	0	-142	2831	2757	2701	2627	2571	2795	2665	77	805	500	1870	5	1	15326438	411	-5.54	0.36	12	0.41	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3180	-15.72	20230426	2355	13.80	20230103	0.16	N	024070	500	76 억	162257	N	N	0	N	N
148	20231204	140317	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-10	5	-0.37	147671730	54885	147.83	2685	2750	2650	3490	1880	2685	2690.57	1.06	0	929	2831	2757	2701	2627	2571	2795	2665	77	805	500	1870	5	1	15326438	410	-5.53	0.36	12	0.36	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3180	-15.88	20230426	2355	13.59	20230103	0.16	N	024070	500	76 억	162257	N	N	0	N	N
149	20231204	130317	57	100.00	KOSPI	화학	N	N	N	N	N	2685	0	3	0.00	139343180	51756	139.41	2685	2750	2650	3490	1880	2685	2692.31	1.06	0	28	2831	2757	2701	2627	2571	2795	2665	77	805	500	1870	5	1	15326438	412	-5.55	0.37	12	0.34	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3180	-15.57	20230426	2355	14.01	20230103	0.16	N	024070	500	76 억	162257	N	N	0	N	N
150	20231204	120318	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-15	5	-0.56	133682630	49632	133.69	2685	2750	2650	3490	1880	2685	2693.48	1.06	0	28	2831	2757	2701	2627	2571	2795	2665	77	805	500	1870	5	1	15326438	409	-5.52	0.36	12	0.32	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3180	-16.04	20230426	2355	13.38	20230103	0.16	N	024070	500	76 억	162257	N	N	0	N	N
151	20231204	110318	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-15	5	-0.56	108876160	40358	108.71	2685	2750	2650	3490	1880	2685	2697.76	1.06	0	-305	2831	2757	2701	2627	2571	2795	2665	77	805	500	1870	5	1	15326438	409	-5.52	0.36	12	0.26	-484.00	7345.00	3200	20221201	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3180	-16.04	20230426	2355	13.38	20230103	0.16	N	024070	500	76 억	162257	N	N	0	N	N
152	20231204	100317	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-5	5	-0.19	69367260	25714	69.26	2685	2750	2650	3490	1880	2685	2697.65	1.06	0	-263	2831	2757	2701	2627	2571	2795	2665	77	805	500	1870	5	1	15326438	411	-5.54	0.36	12	0.17	-484.00	7345.00	3200	20221201	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3180	-15.72	20230426	2355	13.80	20230103	0.16	N	024070	500	76 억	162257	N	N	0	N	N
153	20231204	090317	57	100.00	KOSPI	화학	N	N	N	N	N	2685	0	3	0.00	2974980	1108	2.98	2685	2685	2685	3490	1880	2685	2685.00	1.06	0	0	2831	2757	2701	2627	2571	2795	2665	77	805	500	1870	5	1	15326438	412	-5.55	0.37	12	0.01	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3180	-15.57	20230426	2355	14.01	20230103	0.16	N	024070	500	76 억	162257	N	N	0	N	N
154	20231201	160317	57	100.00	KOSPI	화학	N	N	N	N	N	2685	40	2	1.51	98563640	36748	109.37	2675	2775	2645	3435	1855	2645	2682.15	1.06	0	297	2805	2725	2670	2590	2535	2765	2630	77	790	500	1850	5	1	15326438	412	-5.55	0.37	12	0.24	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.16	N	024070	500	76 억	161960	N	N	0	N	N
155	20231201	150317	57	100.00	KOSPI	화학	N	N	N	N	N	2665	20	2	0.76	97113970	36208	107.77	2675	2775	2645	3435	1855	2645	2682.11	1.06	0	297	2805	2725	2670	2590	2535	2765	2630	77	790	500	1850	5	1	15326438	408	-5.51	0.36	12	0.24	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	161960	N	N	0	N	N
156	20231201	140317	57	100.00	KOSPI	화학	N	N	N	N	N	2675	30	2	1.13	92836340	34603	102.99	2675	2775	2645	3435	1855	2645	2682.90	1.06	0	221	2805	2725	2670	2590	2535	2765	2630	77	790	500	1850	5	1	15326438	410	-5.53	0.36	12	0.23	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.16	N	024070	500	76 억	161960	N	N	0	N	N
157	20231201	130315	57	100.00	KOSPI	화학	N	N	N	N	N	2665	20	2	0.76	92686265	34547	102.82	2675	2775	2645	3435	1855	2645	2682.90	1.06	0	221	2805	2725	2670	2590	2535	2765	2630	77	790	500	1850	5	1	15326438	408	-5.51	0.36	12	0.23	-484.00	7345.00	3200	20221201	-16.72	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3200	-16.72	20221201	2355	13.16	20230103	0.16	N	024070	500	76 억	161960	N	N	0	N	N
158	20231201	120318	57	100.00	KOSPI	화학	N	N	N	N	N	2685	40	2	1.51	92574305	34505	102.70	2675	2775	2645	3435	1855	2645	2682.92	1.06	0	184	2805	2725	2670	2590	2535	2765	2630	77	790	500	1850	5	1	15326438	412	-5.55	0.37	12	0.23	-484.00	7345.00	3200	20221201	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20221201	2355	14.01	20230103	0.16	N	024070	500	76 억	161960	N	N	0	N	N
159	20231201	110317	57	100.00	KOSPI	화학	N	N	N	N	N	2675	30	2	1.13	92520605	34485	102.64	2675	2775	2645	3435	1855	2645	2682.92	1.06	0	184	2805	2725	2670	2590	2535	2765	2630	77	790	500	1850	5	1	15326438	410	-5.53	0.36	12	0.23	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.16	N	024070	500	76 억	161960	N	N	0	N	N
160	20231201	100318	57	100.00	KOSPI	화학	N	N	N	N	N	2700	55	2	2.08	58184815	21687	64.55	2675	2775	2645	3435	1855	2645	2682.94	1.06	0	37	2805	2725	2670	2590	2535	2765	2630	77	790	500	1850	5	1	15326438	414	-5.58	0.37	12	0.14	-484.00	7345.00	3200	20221201	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20221201	2355	14.65	20230103	0.16	N	024070	500	76 억	161960	N	N	0	N	N
161	20231201	090314	57	100.00	KOSPI	화학	N	N	N	N	N	2675	30	2	1.13	149800	56	0.17	2675	2675	2675	3435	1855	2645	2675.00	1.06	0	0	2805	2725	2670	2590	2535	2765	2630	77	790	500	1850	5	1	15326438	410	-5.53	0.36	12	0.00	-484.00	7345.00	3200	20221201	-16.41	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3200	-16.41	20221201	2355	13.59	20230103	0.16	N	024070	500	76 억	161960	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History