KissMeData/214420/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 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	161048	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220762915	52480	86.27	4115	4245	4115	5340	2885	4115	4206.57	1.26	22086	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	302936	N	N	274	N	N
3	20231229	151035	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220762915	52480	86.27	4115	4245	4115	5340	2885	4115	4206.57	1.26	22086	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	302936	N	N	274	N	N
4	20231229	141033	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220762915	52480	86.27	4115	4245	4115	5340	2885	4115	4206.57	1.26	22086	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	302936	N	N	274	N	N
5	20231229	131035	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220762915	52480	86.27	4115	4245	4115	5340	2885	4115	4206.57	1.26	22086	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	302936	N	N	274	N	N
6	20231229	121037	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220762915	52480	86.27	4115	4245	4115	5340	2885	4115	4206.57	1.26	22086	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	302936	N	N	274	N	N
7	20231229	110949	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220762915	52480	86.27	4115	4245	4115	5340	2885	4115	4206.57	1.26	22086	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	302936	N	N	274	N	N
8	20231229	101000	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220762915	52480	86.27	4115	4245	4115	5340	2885	4115	4206.57	1.26	22086	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	302936	N	N	274	N	N
9	20231229	090959	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220762915	52480	86.27	4115	4245	4115	5340	2885	4115	4206.57	1.26	22086	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	302936	N	N	274	N	N
10	20231228	160949	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	220041595	52309	85.99	4115	4245	4115	5340	2885	4115	4206.57	1.17	0	21516	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.22	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	280850	N	N	274	N	N
11	20231228	150957	57	100.00	KOSPI	화학	N	N	N	N	N	4230	115	2	2.79	209647575	49852	81.95	4115	4245	4115	5340	2885	4115	4205.40	1.17	0	21221	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1018	-1410.00	1.07	12	0.21	-3.00	3956.00	7680	20230811	-44.92	3945	20221226	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	4005	5.62	20230102	0.40	N	214420	200	48 억	280850	N	N	461	N	N
12	20231228	140948	57	100.00	KOSPI	화학	N	N	N	N	N	4205	90	2	2.19	179507150	42711	70.21	4115	4245	4115	5340	2885	4115	4202.83	1.17	0	17355	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1012	-1401.67	1.06	12	0.18	-3.00	3956.00	7680	20230811	-45.25	3945	20221226	6.59	7680	-45.25	20230811	4005	4.99	20230102	7680	-45.25	20230811	4005	4.99	20230102	0.40	N	214420	200	48 억	280850	N	N	461	N	N
13	20231228	130948	57	100.00	KOSPI	화학	N	N	N	N	N	4220	105	2	2.55	137269230	32711	53.77	4115	4240	4115	5340	2885	4115	4196.42	1.17	0	12486	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1015	-1406.67	1.07	12	0.14	-3.00	3956.00	7680	20230811	-45.05	3945	20221226	6.97	7680	-45.05	20230811	4005	5.37	20230102	7680	-45.05	20230811	4005	5.37	20230102	0.40	N	214420	200	48 억	280850	N	N	461	N	N
14	20231228	120951	57	100.00	KOSPI	화학	N	N	N	N	N	4240	125	2	3.04	103152255	24629	40.49	4115	4240	4115	5340	2885	4115	4188.24	1.17	0	7922	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1020	-1413.33	1.07	12	0.10	-3.00	3956.00	7680	20230811	-44.79	3945	20221226	7.48	7680	-44.79	20230811	4005	5.87	20230102	7680	-44.79	20230811	4005	5.87	20230102	0.40	N	214420	200	48 억	280850	N	N	461	N	N
15	20231228	110953	57	100.00	KOSPI	화학	N	N	N	N	N	4195	80	2	1.94	49356365	11837	19.46	4115	4205	4115	5340	2885	4115	4169.67	1.17	0	2723	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1009	-1398.33	1.06	12	0.05	-3.00	3956.00	7680	20230811	-45.38	3945	20221226	6.34	7680	-45.38	20230811	4005	4.74	20230102	7680	-45.38	20230811	4005	4.74	20230102	0.40	N	214420	200	48 억	280850	N	N	461	N	N
16	20231228	100949	57	100.00	KOSPI	화학	N	N	N	N	N	4175	60	2	1.46	20051965	4841	7.96	4115	4175	4115	5340	2885	4115	4142.11	1.17	0	1803	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	1004	-1391.67	1.06	12	0.02	-3.00	3956.00	7680	20230811	-45.64	3945	20221226	5.83	7680	-45.64	20230811	4005	4.24	20230102	7680	-45.64	20230811	4005	4.24	20230102	0.40	N	214420	200	48 억	280850	N	N	461	N	N
17	20231228	090954	57	100.00	KOSPI	화학	N	N	N	N	N	4150	35	2	0.85	6923685	1681	2.76	4115	4160	4115	5340	2885	4115	4118.79	1.17	0	-18	4215	4165	4135	4085	4055	4190	4110	48	1225	200	2880	5	1	24054799	998	-1383.33	1.05	12	0.01	-3.00	3956.00	7680	20230811	-45.96	3945	20221226	5.20	7680	-45.96	20230811	4005	3.62	20230102	7680	-45.96	20230811	4005	3.62	20230102	0.40	N	214420	200	48 억	280850	N	N	461	N	N
18	20231227	160939	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-35	5	-0.84	250862765	60833	132.48	4110	4185	4105	5390	2905	4150	4123.79	1.16	0	2186	4250	4200	4175	4125	4100	4187	4112	48	1240	200	2900	5	1	24054799	990	-1371.67	1.04	12	0.25	-3.00	3956.00	7680	20230811	-46.42	3945	20221226	4.31	7680	-46.42	20230811	4005	2.75	20230102	7680	-46.42	20230811	4005	2.75	20230102	0.43	N	214420	200	48 억	279261	N	N	461	N	N
19	20231227	150953	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-30	5	-0.72	211543505	51266	111.64	4110	4185	4110	5390	2905	4150	4126.39	1.16	0	2025	4250	4200	4175	4125	4100	4187	4112	48	1240	200	2900	5	1	24054799	991	-1373.33	1.04	12	0.21	-3.00	3956.00	7680	20230811	-46.35	3945	20221226	4.44	7680	-46.35	20230811	4005	2.87	20230102	7680	-46.35	20230811	4005	2.87	20230102	0.43	N	214420	200	48 억	279261	N	N	45	N	N
20	20231227	140949	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-20	5	-0.48	133845130	32401	70.56	4110	4185	4110	5390	2905	4150	4130.90	1.16	0	-1403	4250	4200	4175	4125	4100	4187	4112	48	1240	200	2900	5	1	24054799	993	-1376.67	1.04	12	0.13	-3.00	3956.00	7680	20230811	-46.22	3945	20221226	4.69	7680	-46.22	20230811	4005	3.12	20230102	7680	-46.22	20230811	4005	3.12	20230102	0.43	N	214420	200	48 억	279261	N	N	45	N	N
21	20231227	130940	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-5	5	-0.12	97142930	23522	51.22	4110	4185	4110	5390	2905	4150	4129.88	1.16	0	-1607	4250	4200	4175	4125	4100	4187	4112	48	1240	200	2900	5	1	24054799	997	-1381.67	1.05	12	0.10	-3.00	3956.00	7680	20230811	-46.03	3945	20221226	5.07	7680	-46.03	20230811	4005	3.50	20230102	7680	-46.03	20230811	4005	3.50	20230102	0.43	N	214420	200	48 억	279261	N	N	45	N	N
22	20231227	120942	57	100.00	KOSPI	화학	N	N	N	N	N	4160	10	2	0.24	81777900	19819	43.16	4110	4185	4110	5390	2905	4150	4126.24	1.16	0	-1140	4250	4200	4175	4125	4100	4187	4112	48	1240	200	2900	5	1	24054799	1001	-1386.67	1.05	12	0.08	-3.00	3956.00	7680	20230811	-45.83	3945	20221226	5.45	7680	-45.83	20230811	4005	3.87	20230102	7680	-45.83	20230811	4005	3.87	20230102	0.43	N	214420	200	48 억	279261	N	N	45	N	N
23	20231227	110950	57	100.00	KOSPI	화학	N	N	N	N	N	4170	20	2	0.48	76545030	18557	40.41	4110	4185	4110	5390	2905	4150	4124.86	1.16	0	-1152	4250	4200	4175	4125	4100	4187	4112	48	1240	200	2900	5	1	24054799	1003	-1390.00	1.05	12	0.08	-3.00	3956.00	7680	20230811	-45.70	3945	20221226	5.70	7680	-45.70	20230811	4005	4.12	20230102	7680	-45.70	20230811	4005	4.12	20230102	0.43	N	214420	200	48 억	279261	N	N	45	N	N
24	20231227	100949	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-35	5	-0.84	48438905	11764	25.62	4110	4150	4110	5390	2905	4150	4117.55	1.16	0	-2945	4250	4200	4175	4125	4100	4187	4112	48	1240	200	2900	5	1	24054799	990	-1371.67	1.04	12	0.05	-3.00	3956.00	7680	20230811	-46.42	3945	20221226	4.31	7680	-46.42	20230811	4005	2.75	20230102	7680	-46.42	20230811	4005	2.75	20230102	0.43	N	214420	200	48 억	279261	N	N	45	N	N
25	20231227	090951	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-5	5	-0.12	3033050	736	1.60	4110	4150	4110	5390	2905	4150	4120.99	1.16	0	18	4250	4200	4175	4125	4100	4187	4112	48	1240	200	2900	5	1	24054799	997	-1381.67	1.05	12	0.00	-3.00	3956.00	7680	20230811	-46.03	3945	20221226	5.07	7680	-46.03	20230811	4005	3.50	20230102	7680	-46.03	20230811	4005	3.50	20230102	0.43	N	214420	200	48 억	279261	N	N	45	N	N
26	20231226	160950	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-35	5	-0.84	190148980	45659	57.89	4185	4225	4150	5440	2930	4185	4164.55	1.18	0	-3586	4338	4261	4223	4146	4108	4242	4127	48	1255	200	2920	5	1	24054799	998	-1383.33	1.05	12	0.19	-3.00	3956.00	7680	20230811	-45.96	3945	20221221	5.20	7680	-45.96	20230811	4005	3.62	20230102	7680	-45.96	20230811	3945	5.20	20221226	0.41	N	214420	200	48 억	282847	N	N	45	N	N
27	20231226	150949	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-25	5	-0.60	177398310	42588	54.00	4185	4225	4150	5440	2930	4185	4165.45	1.18	0	-2326	4338	4261	4223	4146	4108	4242	4127	48	1255	200	2920	5	1	24054799	1001	-1386.67	1.05	12	0.18	-3.00	3956.00	7680	20230811	-45.83	3945	20221221	5.45	7680	-45.83	20230811	4005	3.87	20230102	7680	-45.83	20230811	3945	5.45	20221226	0.41	N	214420	200	48 억	282847	N	N	149	N	N
28	20231226	140952	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-25	5	-0.60	159915325	38381	48.66	4185	4225	4150	5440	2930	4185	4166.52	1.18	0	-1495	4338	4261	4223	4146	4108	4242	4127	48	1255	200	2920	5	1	24054799	1001	-1386.67	1.05	12	0.16	-3.00	3956.00	7680	20230811	-45.83	3945	20221221	5.45	7680	-45.83	20230811	4005	3.87	20230102	7680	-45.83	20230811	3945	5.45	20221226	0.41	N	214420	200	48 억	282847	N	N	149	N	N
29	20231226	130949	57	100.00	KOSPI	화학	N	N	N	N	N	4185	0	3	0.00	95670980	22926	29.07	4185	4225	4160	5440	2930	4185	4173.03	1.18	0	-2441	4338	4261	4223	4146	4108	4242	4127	48	1255	200	2920	5	1	24054799	1007	-1395.00	1.06	12	0.10	-3.00	3956.00	7680	20230811	-45.51	3945	20221221	6.08	7680	-45.51	20230811	4005	4.49	20230102	7680	-45.51	20230811	3945	6.08	20221226	0.41	N	214420	200	48 억	282847	N	N	149	N	N
30	20231226	120949	57	100.00	KOSPI	화학	N	N	N	N	N	4185	0	3	0.00	88036550	21096	26.75	4185	4225	4160	5440	2930	4185	4173.14	1.18	0	-2704	4338	4261	4223	4146	4108	4242	4127	48	1255	200	2920	5	1	24054799	1007	-1395.00	1.06	12	0.09	-3.00	3956.00	7680	20230811	-45.51	3945	20221221	6.08	7680	-45.51	20230811	4005	4.49	20230102	7680	-45.51	20230811	3945	6.08	20221226	0.41	N	214420	200	48 억	282847	N	N	149	N	N
31	20231226	110953	57	100.00	KOSPI	화학	N	N	N	N	N	4185	0	3	0.00	64388240	15421	19.55	4185	4225	4160	5440	2930	4185	4175.36	1.18	0	-3847	4338	4261	4223	4146	4108	4242	4127	48	1255	200	2920	5	1	24054799	1007	-1395.00	1.06	12	0.06	-3.00	3956.00	7680	20230811	-45.51	3945	20221221	6.08	7680	-45.51	20230811	4005	4.49	20230102	7680	-45.51	20230811	3945	6.08	20221226	0.41	N	214420	200	48 억	282847	N	N	149	N	N
32	20231226	100947	57	100.00	KOSPI	화학	N	N	N	N	N	4185	0	3	0.00	34099035	8153	10.34	4185	4225	4165	5440	2930	4185	4182.39	1.18	0	-3186	4338	4261	4223	4146	4108	4242	4127	48	1255	200	2920	5	1	24054799	1007	-1395.00	1.06	12	0.03	-3.00	3956.00	7680	20230811	-45.51	3945	20221221	6.08	7680	-45.51	20230811	4005	4.49	20230102	7680	-45.51	20230811	3945	6.08	20221226	0.41	N	214420	200	48 억	282847	N	N	149	N	N
33	20231226	090950	57	100.00	KOSPI	화학	N	N	N	N	N	4200	15	2	0.36	7614610	1816	2.30	4185	4225	4170	5440	2930	4185	4193.07	1.18	0	-1127	4338	4261	4223	4146	4108	4242	4127	48	1255	200	2920	5	1	24054799	1010	-1400.00	1.06	12	0.01	-3.00	3956.00	7680	20230811	-45.31	3945	20221221	6.46	7680	-45.31	20230811	4005	4.87	20230102	7680	-45.31	20230811	3945	6.46	20221226	0.41	N	214420	200	48 억	282847	N	N	149	N	N
34	20231222	160935	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-30	5	-0.71	332158880	78547	89.40	4215	4300	4185	5470	2955	4215	4228.85	1.21	0	-9160	4285	4250	4225	4190	4165	4237	4177	48	1255	200	2950	5	1	24054799	1007	-1395.00	1.06	12	0.33	-3.00	3956.00	7680	20230811	-45.51	3945	20221221	6.08	7680	-45.51	20230811	4005	4.49	20230102	7680	-45.51	20230811	3945	6.08	20221226	0.40	N	214420	200	48 억	290235	N	N	149	N	N
35	20231222	150933	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-25	5	-0.59	321190800	75927	86.42	4215	4300	4185	5470	2955	4215	4230.26	1.21	0	-8973	4285	4250	4225	4190	4165	4237	4177	48	1255	200	2950	5	1	24054799	1008	-1396.67	1.06	12	0.32	-3.00	3956.00	7680	20230811	-45.44	3945	20221221	6.21	7680	-45.44	20230811	4005	4.62	20230102	7680	-45.44	20230811	3945	6.21	20221226	0.40	N	214420	200	48 억	290235	N	N	340	N	N
36	20231222	140930	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-20	5	-0.47	295639055	69835	79.49	4215	4300	4195	5470	2955	4215	4233.39	1.21	0	-7348	4285	4250	4225	4190	4165	4237	4177	48	1255	200	2950	5	1	24054799	1009	-1398.33	1.06	12	0.29	-3.00	3956.00	7680	20230811	-45.38	3945	20221221	6.34	7680	-45.38	20230811	4005	4.74	20230102	7680	-45.38	20230811	3945	6.34	20221226	0.40	N	214420	200	48 억	290235	N	N	340	N	N
37	20231222	130931	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-10	5	-0.24	260092155	61376	69.86	4215	4300	4195	5470	2955	4215	4237.69	1.21	0	-5853	4285	4250	4225	4190	4165	4237	4177	48	1255	200	2950	5	1	24054799	1012	-1401.67	1.06	12	0.26	-3.00	3956.00	7680	20230811	-45.25	3945	20221221	6.59	7680	-45.25	20230811	4005	4.99	20230102	7680	-45.25	20230811	3945	6.59	20221226	0.40	N	214420	200	48 억	290235	N	N	340	N	N
38	20231222	120930	57	100.00	KOSPI	화학	N	N	N	N	N	4220	5	2	0.12	218323755	51437	58.55	4215	4300	4200	5470	2955	4215	4244.49	1.21	0	-5769	4285	4250	4225	4190	4165	4237	4177	48	1255	200	2950	5	1	24054799	1015	-1406.67	1.07	12	0.21	-3.00	3956.00	7680	20230811	-45.05	3945	20221221	6.97	7680	-45.05	20230811	4005	5.37	20230102	7680	-45.05	20230811	3945	6.97	20221226	0.40	N	214420	200	48 억	290235	N	N	340	N	N
39	20231222	110929	57	100.00	KOSPI	화학	N	N	N	N	N	4225	10	2	0.24	181146825	42616	48.51	4215	4300	4215	5470	2955	4215	4250.68	1.21	0	-310	4285	4250	4225	4190	4165	4237	4177	48	1255	200	2950	5	1	24054799	1016	-1408.33	1.07	12	0.18	-3.00	3956.00	7680	20230811	-44.99	3945	20221221	7.10	7680	-44.99	20230811	4005	5.49	20230102	7680	-44.99	20230811	3945	7.10	20221226	0.40	N	214420	200	48 억	290235	N	N	340	N	N
40	20231222	100926	57	100.00	KOSPI	화학	N	N	N	N	N	4255	40	2	0.95	109546190	25669	29.22	4215	4300	4215	5470	2955	4215	4267.65	1.21	0	-89	4285	4250	4225	4190	4165	4237	4177	48	1255	200	2950	5	1	24054799	1024	-1418.33	1.08	12	0.11	-3.00	3956.00	7680	20230811	-44.60	3945	20221221	7.86	7680	-44.60	20230811	4005	6.24	20230102	7680	-44.60	20230811	3945	7.86	20221226	0.40	N	214420	200	48 억	290235	N	N	340	N	N
41	20231222	090931	57	100.00	KOSPI	화학	N	N	N	N	N	4260	45	2	1.07	11274070	2655	3.02	4215	4260	4215	5470	2955	4215	4246.35	1.21	0	-968	4285	4250	4225	4190	4165	4237	4177	48	1255	200	2950	5	1	24054799	1025	-1420.00	1.08	12	0.01	-3.00	3956.00	7680	20230811	-44.53	3945	20221221	7.98	7680	-44.53	20230811	4005	6.37	20230102	7680	-44.53	20230811	3945	7.98	20221226	0.40	N	214420	200	48 억	290235	N	N	340	N	N
42	20231221	160924	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-55	5	-1.29	368708335	87406	93.24	4230	4260	4200	5550	2990	4270	4218.37	1.29	0	-11470	4356	4312	4251	4207	4146	4335	4230	48	1280	200	2980	5	1	24054799	1014	-1405.00	1.07	12	0.36	-3.00	3956.00	7680	20230811	-45.12	3945	20221221	6.84	7680	-45.12	20230811	4005	5.24	20230102	7680	-45.12	20230811	3945	6.84	20221221	0.38	N	214420	200	48 억	310713	N	N	340	N	N
43	20231221	150927	57	100.00	KOSPI	화학	N	N	N	N	N	4235	-35	5	-0.82	343787225	81504	86.95	4230	4260	4200	5550	2990	4270	4218.04	1.29	0	-9533	4356	4312	4251	4207	4146	4335	4230	48	1280	200	2980	5	1	24054799	1019	-1411.67	1.07	12	0.34	-3.00	3956.00	7680	20230811	-44.86	3945	20221221	7.35	7680	-44.86	20230811	4005	5.74	20230102	7680	-44.86	20230811	3945	7.35	20221221	0.38	N	214420	200	48 억	310713	N	N	306	N	N
44	20231221	140925	57	100.00	KOSPI	화학	N	N	N	N	N	4225	-45	5	-1.05	309670905	73419	78.32	4230	4260	4200	5550	2990	4270	4217.86	1.29	0	-8715	4356	4312	4251	4207	4146	4335	4230	48	1280	200	2980	5	1	24054799	1016	-1408.33	1.07	12	0.31	-3.00	3956.00	7680	20230811	-44.99	3945	20221221	7.10	7680	-44.99	20230811	4005	5.49	20230102	7680	-44.99	20230811	3945	7.10	20221221	0.38	N	214420	200	48 억	310713	N	N	306	N	N
45	20231221	130922	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-40	5	-0.94	282264880	66920	71.39	4230	4260	4200	5550	2990	4270	4217.95	1.29	0	-8752	4356	4312	4251	4207	4146	4335	4230	48	1280	200	2980	5	1	24054799	1018	-1410.00	1.07	12	0.28	-3.00	3956.00	7680	20230811	-44.92	3945	20221221	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	3945	7.22	20221221	0.38	N	214420	200	48 억	310713	N	N	306	N	N
46	20231221	120929	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-40	5	-0.94	233162805	55263	58.95	4230	4260	4200	5550	2990	4270	4219.15	1.29	0	-8276	4356	4312	4251	4207	4146	4335	4230	48	1280	200	2980	5	1	24054799	1018	-1410.00	1.07	12	0.23	-3.00	3956.00	7680	20230811	-44.92	3945	20221221	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	3945	7.22	20221221	0.38	N	214420	200	48 억	310713	N	N	306	N	N
47	20231221	110929	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-65	5	-1.52	192608005	45628	48.68	4230	4260	4200	5550	2990	4270	4221.27	1.29	0	-8337	4356	4312	4251	4207	4146	4335	4230	48	1280	200	2980	5	1	24054799	1012	-1401.67	1.06	12	0.19	-3.00	3956.00	7680	20230811	-45.25	3945	20221221	6.59	7680	-45.25	20230811	4005	4.99	20230102	7680	-45.25	20230811	3945	6.59	20221221	0.38	N	214420	200	48 억	310713	N	N	306	N	N
48	20231221	100924	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-50	5	-1.17	97214445	22969	24.50	4230	4260	4215	5550	2990	4270	4232.42	1.29	0	-5004	4356	4312	4251	4207	4146	4335	4230	48	1280	200	2980	5	1	24054799	1015	-1406.67	1.07	12	0.10	-3.00	3956.00	7680	20230811	-45.05	3945	20221221	6.97	7680	-45.05	20230811	4005	5.37	20230102	7680	-45.05	20230811	3945	6.97	20221221	0.38	N	214420	200	48 억	310713	N	N	306	N	N
49	20231221	090925	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-40	5	-0.94	14369785	3400	3.63	4230	4260	4215	5550	2990	4270	4226.41	1.29	0	-263	4356	4312	4251	4207	4146	4335	4230	48	1280	200	2980	5	1	24054799	1018	-1410.00	1.07	12	0.01	-3.00	3956.00	7680	20230811	-44.92	3945	20221221	7.22	7680	-44.92	20230811	4005	5.62	20230102	7680	-44.92	20230811	3945	7.22	20221221	0.38	N	214420	200	48 억	310713	N	N	306	N	N
50	20231220	160928	57	100.00	KOSPI	화학	N	N	N	N	N	4270	70	2	1.67	395589480	92818	147.63	4225	4295	4190	5460	2940	4200	4261.90	1.20	0	16434	4246	4222	4191	4167	4136	4235	4180	48	1260	200	2940	5	1	24054799	1027	-1423.33	1.08	12	0.39	-3.00	3956.00	7680	20230811	-44.40	3945	20221221	8.24	7680	-44.40	20230811	4005	6.62	20230102	7680	-44.40	20230811	3945	8.24	20221221	0.39	N	214420	200	48 억	289267	N	N	306	N	N
51	20231220	151013	57	100.00	KOSPI	화학	N	N	N	N	N	4280	80	2	1.90	375557950	88128	140.17	4225	4295	4190	5460	2940	4200	4261.51	1.20	0	16728	4246	4222	4191	4167	4136	4235	4180	48	1260	200	2940	5	1	24054799	1030	-1426.67	1.08	12	0.37	-3.00	3956.00	7680	20230811	-44.27	3945	20221221	8.49	7680	-44.27	20230811	4005	6.87	20230102	7680	-44.27	20230811	3945	8.49	20221221	0.39	N	214420	200	48 억	289267	N	N	628	N	N
52	20231220	141031	57	100.00	KOSPI	화학	N	N	N	N	N	4265	65	2	1.55	339417510	79670	126.72	4225	4295	4190	5460	2940	4200	4260.29	1.20	0	20209	4246	4222	4191	4167	4136	4235	4180	48	1260	200	2940	5	1	24054799	1026	-1421.67	1.08	12	0.33	-3.00	3956.00	7680	20230811	-44.47	3945	20221221	8.11	7680	-44.47	20230811	4005	6.49	20230102	7680	-44.47	20230811	3945	8.11	20221221	0.39	N	214420	200	48 억	289267	N	N	628	N	N
53	20231220	131022	57	100.00	KOSPI	화학	N	N	N	N	N	4275	75	2	1.79	310389535	72880	115.92	4225	4295	4190	5460	2940	4200	4258.91	1.20	0	21502	4246	4222	4191	4167	4136	4235	4180	48	1260	200	2940	5	1	24054799	1028	-1425.00	1.08	12	0.30	-3.00	3956.00	7680	20230811	-44.34	3945	20221221	8.37	7680	-44.34	20230811	4005	6.74	20230102	7680	-44.34	20230811	3945	8.37	20221221	0.39	N	214420	200	48 억	289267	N	N	628	N	N
54	20231220	120923	57	100.00	KOSPI	화학	N	N	N	N	N	4280	80	2	1.90	279404585	65617	104.37	4225	4295	4190	5460	2940	4200	4258.11	1.20	0	21518	4246	4222	4191	4167	4136	4235	4180	48	1260	200	2940	5	1	24054799	1030	-1426.67	1.08	12	0.27	-3.00	3956.00	7680	20230811	-44.27	3945	20221221	8.49	7680	-44.27	20230811	4005	6.87	20230102	7680	-44.27	20230811	3945	8.49	20221221	0.39	N	214420	200	48 억	289267	N	N	628	N	N
55	20231220	110926	57	100.00	KOSPI	화학	N	N	N	N	N	4270	70	2	1.67	229236270	53869	85.68	4225	4295	4190	5460	2940	4200	4255.44	1.20	0	21531	4246	4222	4191	4167	4136	4235	4180	48	1260	200	2940	5	1	24054799	1027	-1423.33	1.08	12	0.22	-3.00	3956.00	7680	20230811	-44.40	3945	20221221	8.24	7680	-44.40	20230811	4005	6.62	20230102	7680	-44.40	20230811	3945	8.24	20221221	0.39	N	214420	200	48 억	289267	N	N	628	N	N
56	20231220	100927	57	100.00	KOSPI	화학	N	N	N	N	N	4260	60	2	1.43	121742030	28714	45.67	4225	4280	4190	5460	2940	4200	4239.81	1.20	0	11154	4246	4222	4191	4167	4136	4235	4180	48	1260	200	2940	5	1	24054799	1025	-1420.00	1.08	12	0.12	-3.00	3956.00	7680	20230811	-44.53	3945	20221221	7.98	7680	-44.53	20230811	4005	6.37	20230102	7680	-44.53	20230811	3945	7.98	20221221	0.39	N	214420	200	48 억	289267	N	N	628	N	N
57	20231220	090924	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-5	5	-0.12	3409985	812	1.29	4225	4225	4190	5460	2940	4200	4199.49	1.20	0	105	4246	4222	4191	4167	4136	4235	4180	48	1260	200	2940	5	1	24054799	1009	-1398.33	1.06	12	0.00	-3.00	3956.00	7680	20230811	-45.38	3945	20221221	6.34	7680	-45.38	20230811	4005	4.74	20230102	7680	-45.38	20230811	3945	6.34	20221221	0.39	N	214420	200	48 억	289267	N	N	628	N	N
58	20231219	160924	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-5	5	-0.12	262757045	62803	49.05	4165	4215	4160	5460	2945	4205	4183.83	1.15	0	12109	4335	4270	4185	4120	4035	4302	4152	48	1255	200	2940	5	1	24054799	1010	-1400.00	1.06	12	0.26	-3.00	3956.00	7680	20230811	-45.31	3945	20221221	6.46	7680	-45.31	20230811	4005	4.87	20230102	7680	-45.31	20230811	3945	6.46	20221221	0.37	N	214420	200	48 억	276960	N	N	628	N	N
59	20231219	150928	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-5	5	-0.12	249368905	59612	46.56	4165	4215	4160	5460	2945	4205	4183.20	1.15	0	12260	4335	4270	4185	4120	4035	4302	4152	48	1255	200	2940	5	1	24054799	1010	-1400.00	1.06	12	0.25	-3.00	3956.00	7680	20230811	-45.31	3945	20221221	6.46	7680	-45.31	20230811	4005	4.87	20230102	7680	-45.31	20230811	3945	6.46	20221221	0.37	N	214420	200	48 억	276960	N	N	279	N	N
60	20231219	140922	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-35	5	-0.83	212124120	50711	39.61	4165	4215	4160	5460	2945	4205	4183.00	1.15	0	10550	4335	4270	4185	4120	4035	4302	4152	48	1255	200	2940	5	1	24054799	1003	-1390.00	1.05	12	0.21	-3.00	3956.00	7680	20230811	-45.70	3945	20221221	5.70	7680	-45.70	20230811	4005	4.12	20230102	7680	-45.70	20230811	3945	5.70	20221221	0.37	N	214420	200	48 억	276960	N	N	279	N	N
61	20231219	130928	57	100.00	KOSPI	화학	N	N	N	N	N	4180	-25	5	-0.59	156998110	37522	29.30	4165	4215	4160	5460	2945	4205	4184.16	1.15	0	8304	4335	4270	4185	4120	4035	4302	4152	48	1255	200	2940	5	1	24054799	1005	-1393.33	1.06	12	0.16	-3.00	3956.00	7680	20230811	-45.57	3945	20221221	5.96	7680	-45.57	20230811	4005	4.37	20230102	7680	-45.57	20230811	3945	5.96	20221221	0.37	N	214420	200	48 억	276960	N	N	279	N	N
62	20231219	120930	57	100.00	KOSPI	화학	N	N	N	N	N	4180	-25	5	-0.59	125438515	29970	23.41	4165	4215	4160	5460	2945	4205	4185.47	1.15	0	9589	4335	4270	4185	4120	4035	4302	4152	48	1255	200	2940	5	1	24054799	1005	-1393.33	1.06	12	0.12	-3.00	3956.00	7680	20230811	-45.57	3945	20221221	5.96	7680	-45.57	20230811	4005	4.37	20230102	7680	-45.57	20230811	3945	5.96	20221221	0.37	N	214420	200	48 억	276960	N	N	279	N	N
63	20231219	110927	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-10	5	-0.24	100588880	24031	18.77	4165	4215	4160	5460	2945	4205	4185.80	1.15	0	7831	4335	4270	4185	4120	4035	4302	4152	48	1255	200	2940	5	1	24054799	1009	-1398.33	1.06	12	0.10	-3.00	3956.00	7680	20230811	-45.38	3945	20221221	6.34	7680	-45.38	20230811	4005	4.74	20230102	7680	-45.38	20230811	3945	6.34	20221221	0.37	N	214420	200	48 억	276960	N	N	279	N	N
64	20231219	100925	57	100.00	KOSPI	화학	N	N	N	N	N	4180	-25	5	-0.59	77906750	18615	14.54	4165	4215	4160	5460	2945	4205	4185.16	1.15	0	6650	4335	4270	4185	4120	4035	4302	4152	48	1255	200	2940	5	1	24054799	1005	-1393.33	1.06	12	0.08	-3.00	3956.00	7680	20230811	-45.57	3945	20221221	5.96	7680	-45.57	20230811	4005	4.37	20230102	7680	-45.57	20230811	3945	5.96	20221221	0.37	N	214420	200	48 억	276960	N	N	279	N	N
65	20231219	090921	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-10	5	-0.24	20986090	5019	3.92	4165	4215	4160	5460	2945	4205	4181.33	1.15	0	2710	4335	4270	4185	4120	4035	4302	4152	48	1255	200	2940	5	1	24054799	1009	-1398.33	1.06	12	0.02	-3.00	3956.00	7680	20230811	-45.38	3945	20221221	6.34	7680	-45.38	20230811	4005	4.74	20230102	7680	-45.38	20230811	3945	6.34	20221221	0.37	N	214420	200	48 억	276960	N	N	279	N	N
66	20231218	160920	57	100.00	KOSPI	화학	N	N	N	N	N	4205	85	2	2.06	533377505	128039	161.56	4110	4250	4100	5350	2885	4120	4165.74	1.02	0	26671	4176	4147	4116	4087	4056	4132	4072	48	1230	200	2880	5	1	24054799	1012	-1401.67	1.06	12	0.53	-3.00	3956.00	7680	20230811	-45.25	3945	20221221	6.59	7680	-45.25	20230811	4005	4.99	20230102	7680	-45.25	20230811	3945	6.59	20221221	0.36	N	214420	200	48 억	246401	N	N	279	N	N
67	20231218	150923	57	100.00	KOSPI	화학	N	N	N	N	N	4210	90	2	2.18	524364285	125896	158.86	4110	4250	4100	5350	2885	4120	4165.06	1.02	0	25761	4176	4147	4116	4087	4056	4132	4072	48	1230	200	2880	5	1	24054799	1013	-1403.33	1.06	12	0.52	-3.00	3956.00	7680	20230811	-45.18	3945	20221221	6.72	7680	-45.18	20230811	4005	5.12	20230102	7680	-45.18	20230811	3945	6.72	20221221	0.36	N	214420	200	48 억	246401	N	N	368	N	N
68	20231218	140919	57	100.00	KOSPI	화학	N	N	N	N	N	4205	85	2	2.06	487711535	117214	147.90	4110	4250	4100	5350	2885	4120	4160.86	1.02	0	25381	4176	4147	4116	4087	4056	4132	4072	48	1230	200	2880	5	1	24054799	1012	-1401.67	1.06	12	0.49	-3.00	3956.00	7680	20230811	-45.25	3945	20221221	6.59	7680	-45.25	20230811	4005	4.99	20230102	7680	-45.25	20230811	3945	6.59	20221221	0.36	N	214420	200	48 억	246401	N	N	368	N	N
69	20231218	130919	57	100.00	KOSPI	화학	N	N	N	N	N	4180	60	2	1.46	337645405	81611	102.98	4110	4195	4100	5350	2885	4120	4137.25	1.02	0	22163	4176	4147	4116	4087	4056	4132	4072	48	1230	200	2880	5	1	24054799	1005	-1393.33	1.06	12	0.34	-3.00	3956.00	7680	20230811	-45.57	3945	20221221	5.96	7680	-45.57	20230811	4005	4.37	20230102	7680	-45.57	20230811	3945	5.96	20221221	0.36	N	214420	200	48 억	246401	N	N	368	N	N
70	20231218	120913	57	100.00	KOSPI	화학	N	N	N	N	N	4150	30	2	0.73	249841670	60560	76.42	4110	4170	4100	5350	2885	4120	4125.52	1.02	0	15870	4176	4147	4116	4087	4056	4132	4072	48	1230	200	2880	5	1	24054799	998	-1383.33	1.05	12	0.25	-3.00	3956.00	7680	20230811	-45.96	3945	20221221	5.20	7680	-45.96	20230811	4005	3.62	20230102	7680	-45.96	20230811	3945	5.20	20221221	0.36	N	214420	200	48 억	246401	N	N	368	N	N
71	20231218	110916	57	100.00	KOSPI	화학	N	N	N	N	N	4165	45	2	1.09	215457585	52281	65.97	4110	4165	4100	5350	2885	4120	4121.15	1.02	0	13300	4176	4147	4116	4087	4056	4132	4072	48	1230	200	2880	5	1	24054799	1002	-1388.33	1.05	12	0.22	-3.00	3956.00	7680	20230811	-45.77	3945	20221221	5.58	7680	-45.77	20230811	4005	4.00	20230102	7680	-45.77	20230811	3945	5.58	20221221	0.36	N	214420	200	48 억	246401	N	N	368	N	N
72	20231218	100915	57	100.00	KOSPI	화학	N	N	N	N	N	4125	5	2	0.12	145715850	35408	44.68	4110	4145	4100	5350	2885	4120	4115.34	1.02	0	3705	4176	4147	4116	4087	4056	4132	4072	48	1230	200	2880	5	1	24054799	992	-1375.00	1.04	12	0.15	-3.00	3956.00	7680	20230811	-46.29	3945	20221221	4.56	7680	-46.29	20230811	4005	3.00	20230102	7680	-46.29	20230811	3945	4.56	20221221	0.36	N	214420	200	48 억	246401	N	N	368	N	N
73	20231218	090913	57	100.00	KOSPI	화학	N	N	N	N	N	4125	5	2	0.12	5768780	1400	1.77	4110	4145	4110	5350	2885	4120	4120.56	1.02	0	96	4176	4147	4116	4087	4056	4132	4072	48	1230	200	2880	5	1	24054799	992	-1375.00	1.04	12	0.01	-3.00	3956.00	7680	20230811	-46.29	3945	20221221	4.56	7680	-46.29	20230811	4005	3.00	20230102	7680	-46.29	20230811	3945	4.56	20221221	0.36	N	214420	200	48 억	246401	N	N	368	N	N
74	20231215	160915	57	100.00	KOSPI	화학	N	N	N	N	N	4120	20	2	0.49	324696345	79168	74.27	4145	4145	4085	5330	2870	4100	4101.36	0.99	0	8746	4190	4145	4115	4070	4040	4137	4062	48	1230	200	2870	5	1	24054799	991	-1373.33	1.04	12	0.33	-3.00	3956.00	7680	20230811	-46.35	3945	20221221	4.44	7680	-46.35	20230811	4005	2.87	20230102	7680	-46.35	20230811	3945	4.44	20221221	0.36	N	214420	200	48 억	237775	N	N	368	N	N
75	20231215	150919	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	308810620	75298	70.64	4145	4145	4085	5330	2870	4100	4101.18	0.99	0	8770	4190	4145	4115	4070	4040	4137	4062	48	1230	200	2870	5	1	24054799	986	-1366.67	1.04	12	0.31	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.36	N	214420	200	48 억	237775	N	N	1689	N	N
76	20231215	140918	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-5	5	-0.12	251323105	61269	57.48	4145	4145	4085	5330	2870	4100	4101.96	0.99	0	5737	4190	4145	4115	4070	4040	4137	4062	48	1230	200	2870	5	1	24054799	985	-1365.00	1.04	12	0.25	-3.00	3956.00	7680	20230811	-46.68	3945	20221221	3.80	7680	-46.68	20230811	4005	2.25	20230102	7680	-46.68	20230811	3945	3.80	20221221	0.36	N	214420	200	48 억	237775	N	N	1689	N	N
77	20231215	130912	57	100.00	KOSPI	화학	N	N	N	N	N	4105	5	2	0.12	201942415	49231	46.18	4145	4145	4085	5330	2870	4100	4101.94	0.99	0	5750	4190	4145	4115	4070	4040	4137	4062	48	1230	200	2870	5	1	24054799	987	-1368.33	1.04	12	0.20	-3.00	3956.00	7680	20230811	-46.55	3945	20221221	4.06	7680	-46.55	20230811	4005	2.50	20230102	7680	-46.55	20230811	3945	4.06	20221221	0.36	N	214420	200	48 억	237775	N	N	1689	N	N
78	20231215	120913	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	173793145	42362	39.74	4145	4145	4085	5330	2870	4100	4102.57	0.99	0	5185	4190	4145	4115	4070	4040	4137	4062	48	1230	200	2870	5	1	24054799	986	-1366.67	1.04	12	0.18	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.36	N	214420	200	48 억	237775	N	N	1689	N	N
79	20231215	110908	57	100.00	KOSPI	화학	N	N	N	N	N	4105	5	2	0.12	147019660	35832	33.61	4145	4145	4085	5330	2870	4100	4103.03	0.99	0	4694	4190	4145	4115	4070	4040	4137	4062	48	1230	200	2870	5	1	24054799	987	-1368.33	1.04	12	0.15	-3.00	3956.00	7680	20230811	-46.55	3945	20221221	4.06	7680	-46.55	20230811	4005	2.50	20230102	7680	-46.55	20230811	3945	4.06	20221221	0.36	N	214420	200	48 억	237775	N	N	1689	N	N
80	20231215	100913	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	87501380	21306	19.99	4145	4145	4090	5330	2870	4100	4106.89	0.99	0	4514	4190	4145	4115	4070	4040	4137	4062	48	1230	200	2870	5	1	24054799	986	-1366.67	1.04	12	0.09	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.36	N	214420	200	48 억	237775	N	N	1689	N	N
81	20231215	090918	57	100.00	KOSPI	화학	N	N	N	N	N	4125	25	2	0.61	7417720	1804	1.69	4145	4145	4100	5330	2870	4100	4111.82	0.99	0	-287	4190	4145	4115	4070	4040	4137	4062	48	1230	200	2870	5	1	24054799	992	-1375.00	1.04	12	0.01	-3.00	3956.00	7680	20230811	-46.29	3945	20221221	4.56	7680	-46.29	20230811	4005	3.00	20230102	7680	-46.29	20230811	3945	4.56	20221221	0.36	N	214420	200	48 억	237775	N	N	1689	N	N
82	20231214	160909	57	100.00	KOSPI	화학	N	N	N	N	N	4100	5	2	0.12	438582545	106593	259.35	4100	4160	4085	5320	2870	4095	4114.55	0.92	0	-7058	4165	4130	4105	4070	4045	4147	4087	48	1225	200	2860	5	1	24054799	986	-1366.67	1.04	12	0.44	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.36	N	214420	200	48 억	220768	N	N	1689	N	N
83	20231214	150941	57	100.00	KOSPI	화학	N	N	N	N	N	4100	5	2	0.12	420954670	102294	248.89	4100	4160	4085	5320	2870	4095	4115.15	0.92	0	-7078	4165	4130	4105	4070	4045	4147	4087	48	1225	200	2860	5	1	24054799	986	-1366.67	1.04	12	0.43	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.36	N	214420	200	48 억	220768	N	N	301	N	N
84	20231214	140913	57	100.00	KOSPI	화학	N	N	N	N	N	4105	10	2	0.24	367863450	89387	217.49	4100	4160	4085	5320	2870	4095	4115.40	0.92	0	-5413	4165	4130	4105	4070	4045	4147	4087	48	1225	200	2860	5	1	24054799	987	-1368.33	1.04	12	0.37	-3.00	3956.00	7680	20230811	-46.55	3945	20221221	4.06	7680	-46.55	20230811	4005	2.50	20230102	7680	-46.55	20230811	3945	4.06	20221221	0.36	N	214420	200	48 억	220768	N	N	301	N	N
85	20231214	130938	57	100.00	KOSPI	화학	N	N	N	N	N	4105	10	2	0.24	330262850	80227	195.20	4100	4160	4085	5320	2870	4095	4116.60	0.92	0	-7537	4165	4130	4105	4070	4045	4147	4087	48	1225	200	2860	5	1	24054799	987	-1368.33	1.04	12	0.33	-3.00	3956.00	7680	20230811	-46.55	3945	20221221	4.06	7680	-46.55	20230811	4005	2.50	20230102	7680	-46.55	20230811	3945	4.06	20221221	0.36	N	214420	200	48 억	220768	N	N	301	N	N
86	20231214	120952	57	100.00	KOSPI	화학	N	N	N	N	N	4095	0	3	0.00	274294875	66553	161.93	4100	4160	4095	5320	2870	4095	4121.45	0.92	0	-1527	4165	4130	4105	4070	4045	4147	4087	48	1225	200	2860	5	1	24054799	985	-1365.00	1.04	12	0.28	-3.00	3956.00	7680	20230811	-46.68	3945	20221221	3.80	7680	-46.68	20230811	4005	2.25	20230102	7680	-46.68	20230811	3945	3.80	20221221	0.36	N	214420	200	48 억	220768	N	N	301	N	N
87	20231214	110924	57	100.00	KOSPI	화학	N	N	N	N	N	4110	15	2	0.37	243915500	59143	143.90	4100	4160	4100	5320	2870	4095	4124.17	0.92	0	2816	4165	4130	4105	4070	4045	4147	4087	48	1225	200	2860	5	1	24054799	989	-1370.00	1.04	12	0.25	-3.00	3956.00	7680	20230811	-46.48	3945	20221221	4.18	7680	-46.48	20230811	4005	2.62	20230102	7680	-46.48	20230811	3945	4.18	20221221	0.36	N	214420	200	48 억	220768	N	N	301	N	N
88	20231214	100902	57	100.00	KOSPI	화학	N	N	N	N	N	4135	40	2	0.98	122348480	29591	72.00	4100	4160	4100	5320	2870	4095	4134.65	0.92	0	14439	4165	4130	4105	4070	4045	4147	4087	48	1225	200	2860	5	1	24054799	995	-1378.33	1.05	12	0.12	-3.00	3956.00	7680	20230811	-46.16	3945	20221221	4.82	7680	-46.16	20230811	4005	3.25	20230102	7680	-46.16	20230811	3945	4.82	20221221	0.36	N	214420	200	48 억	220768	N	N	301	N	N
89	20231214	090841	57	100.00	KOSPI	화학	N	N	N	N	N	4130	35	2	0.85	4275340	1040	2.53	4100	4130	4100	5320	2870	4095	4110.90	0.92	0	-37	4165	4130	4105	4070	4045	4147	4087	48	1225	200	2860	5	1	24054799	993	-1376.67	1.04	12	0.00	-3.00	3956.00	7680	20230811	-46.22	3945	20221221	4.69	7680	-46.22	20230811	4005	3.12	20230102	7680	-46.22	20230811	3945	4.69	20221221	0.36	N	214420	200	48 억	220768	N	N	301	N	N
90	20231213	160907	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-5	5	-0.12	167907540	40957	63.57	4090	4140	4080	5330	2870	4100	4099.61	0.88	0	8724	4173	4136	4108	4071	4043	4122	4057	48	1230	200	2870	5	1	24054799	985	-1365.00	1.04	12	0.17	-3.00	3956.00	7680	20230811	-46.68	3945	20221221	3.80	7680	-46.68	20230811	4005	2.25	20230102	7680	-46.68	20230811	3945	3.80	20221221	0.37	N	214420	200	48 억	211602	N	N	301	N	N
91	20231213	150926	57	100.00	KOSPI	화학	N	N	N	N	N	4110	10	2	0.24	148263340	36166	56.14	4090	4140	4080	5330	2870	4100	4099.52	0.88	0	7620	4173	4136	4108	4071	4043	4122	4057	48	1230	200	2870	5	1	24054799	989	-1370.00	1.04	12	0.15	-3.00	3956.00	7680	20230811	-46.48	3945	20221221	4.18	7680	-46.48	20230811	4005	2.62	20230102	7680	-46.48	20230811	3945	4.18	20221221	0.37	N	214420	200	48 억	211602	N	N	325	N	N
92	20231213	140925	57	100.00	KOSPI	화학	N	N	N	N	N	4115	15	2	0.37	121693980	29698	46.10	4090	4140	4080	5330	2870	4100	4097.72	0.88	0	6383	4173	4136	4108	4071	4043	4122	4057	48	1230	200	2870	5	1	24054799	990	-1371.67	1.04	12	0.12	-3.00	3956.00	7680	20230811	-46.42	3945	20221221	4.31	7680	-46.42	20230811	4005	2.75	20230102	7680	-46.42	20230811	3945	4.31	20221221	0.37	N	214420	200	48 억	211602	N	N	325	N	N
93	20231213	130930	57	100.00	KOSPI	화학	N	N	N	N	N	4110	10	2	0.24	104420770	25510	39.60	4090	4140	4080	5330	2870	4100	4093.33	0.88	0	6902	4173	4136	4108	4071	4043	4122	4057	48	1230	200	2870	5	1	24054799	989	-1370.00	1.04	12	0.11	-3.00	3956.00	7680	20230811	-46.48	3945	20221221	4.18	7680	-46.48	20230811	4005	2.62	20230102	7680	-46.48	20230811	3945	4.18	20221221	0.37	N	214420	200	48 억	211602	N	N	325	N	N
94	20231213	120924	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	85499265	20914	32.46	4090	4110	4080	5330	2870	4100	4088.14	0.88	0	4151	4173	4136	4108	4071	4043	4122	4057	48	1230	200	2870	5	1	24054799	986	-1366.67	1.04	12	0.09	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.37	N	214420	200	48 억	211602	N	N	325	N	N
95	20231213	110927	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	72877245	17837	27.69	4090	4100	4080	5330	2870	4100	4085.73	0.88	0	3402	4173	4136	4108	4071	4043	4122	4057	48	1230	200	2870	5	1	24054799	986	-1366.67	1.04	12	0.07	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.37	N	214420	200	48 억	211602	N	N	325	N	N
96	20231213	100933	57	100.00	KOSPI	화학	N	N	N	N	N	4080	-20	5	-0.49	49299810	12068	18.73	4090	4100	4080	5330	2870	4100	4085.17	0.88	0	2022	4173	4136	4108	4071	4043	4122	4057	48	1230	200	2870	5	1	24054799	981	-1360.00	1.03	12	0.05	-3.00	3956.00	7680	20230811	-46.88	3945	20221221	3.42	7680	-46.88	20230811	4005	1.87	20230102	7680	-46.88	20230811	3945	3.42	20221221	0.37	N	214420	200	48 억	211602	N	N	325	N	N
97	20231213	090919	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-10	5	-0.24	3164005	774	1.20	4090	4095	4085	5330	2870	4100	4087.86	0.88	0	-324	4173	4136	4108	4071	4043	4122	4057	48	1230	200	2870	5	1	24054799	984	-1363.33	1.03	12	0.00	-3.00	3956.00	7680	20230811	-46.74	3945	20221221	3.68	7680	-46.74	20230811	4005	2.12	20230102	7680	-46.74	20230811	3945	3.68	20221221	0.37	N	214420	200	48 억	211602	N	N	325	N	N
98	20231212	160849	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-45	5	-1.09	264027880	64424	98.76	4145	4145	4080	5380	2905	4145	4098.28	0.95	0	-17911	4291	4217	4151	4077	4011	4255	4115	48	1235	200	2900	5	1	24054799	986	-1366.67	1.04	12	0.27	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.36	N	214420	200	48 억	229416	N	N	325	N	N
99	20231212	150855	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-55	5	-1.33	256776450	62655	96.04	4145	4145	4080	5380	2905	4145	4098.26	0.95	0	-17508	4291	4217	4151	4077	4011	4255	4115	48	1235	200	2900	5	1	24054799	984	-1363.33	1.03	12	0.26	-3.00	3956.00	7680	20230811	-46.74	3945	20221221	3.68	7680	-46.74	20230811	4005	2.12	20230102	7680	-46.74	20230811	3945	3.68	20221221	0.36	N	214420	200	48 억	229416	N	N	129	N	N
100	20231212	140809	57	100.00	KOSPI	화학	N	N	N	N	N	4085	-60	5	-1.45	242442970	59156	90.68	4145	4145	4080	5380	2905	4145	4098.37	0.95	0	-17759	4291	4217	4151	4077	4011	4255	4115	48	1235	200	2900	5	1	24054799	983	-1361.67	1.03	12	0.25	-3.00	3956.00	7680	20230811	-46.81	3945	20221221	3.55	7680	-46.81	20230811	4005	2.00	20230102	7680	-46.81	20230811	3945	3.55	20221221	0.36	N	214420	200	48 억	229416	N	N	129	N	N
101	20231212	130813	57	100.00	KOSPI	화학	N	N	N	N	N	4085	-60	5	-1.45	195698540	47717	73.15	4145	4145	4080	5380	2905	4145	4101.23	0.95	0	-20784	4291	4217	4151	4077	4011	4255	4115	48	1235	200	2900	5	1	24054799	983	-1361.67	1.03	12	0.20	-3.00	3956.00	7680	20230811	-46.81	3945	20221221	3.55	7680	-46.81	20230811	4005	2.00	20230102	7680	-46.81	20230811	3945	3.55	20221221	0.36	N	214420	200	48 억	229416	N	N	129	N	N
102	20231212	120803	57	100.00	KOSPI	화학	N	N	N	N	N	4085	-60	5	-1.45	159271770	38807	59.49	4145	4145	4085	5380	2905	4145	4104.20	0.95	0	-19659	4291	4217	4151	4077	4011	4255	4115	48	1235	200	2900	5	1	24054799	983	-1361.67	1.03	12	0.16	-3.00	3956.00	7680	20230811	-46.81	3945	20221221	3.55	7680	-46.81	20230811	4005	2.00	20230102	7680	-46.81	20230811	3945	3.55	20221221	0.36	N	214420	200	48 억	229416	N	N	129	N	N
103	20231212	110817	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-50	5	-1.21	119479640	29079	44.58	4145	4145	4085	5380	2905	4145	4108.79	0.95	0	-13971	4291	4217	4151	4077	4011	4255	4115	48	1235	200	2900	5	1	24054799	985	-1365.00	1.04	12	0.12	-3.00	3956.00	7680	20230811	-46.68	3945	20221221	3.80	7680	-46.68	20230811	4005	2.25	20230102	7680	-46.68	20230811	3945	3.80	20221221	0.36	N	214420	200	48 억	229416	N	N	129	N	N
104	20231212	100848	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-30	5	-0.72	43539505	10578	16.21	4145	4145	4085	5380	2905	4145	4116.04	0.95	0	-3160	4291	4217	4151	4077	4011	4255	4115	48	1235	200	2900	5	1	24054799	990	-1371.67	1.04	12	0.04	-3.00	3956.00	7680	20230811	-46.42	3945	20221221	4.31	7680	-46.42	20230811	4005	2.75	20230102	7680	-46.42	20230811	3945	4.31	20221221	0.36	N	214420	200	48 억	229416	N	N	129	N	N
105	20231212	090847	57	100.00	KOSPI	화학	N	N	N	N	N	4085	-60	5	-1.45	13967595	3390	5.20	4145	4145	4085	5380	2905	4145	4120.23	0.95	0	-1660	4291	4217	4151	4077	4011	4255	4115	48	1235	200	2900	5	1	24054799	983	-1361.67	1.03	12	0.01	-3.00	3956.00	7680	20230811	-46.81	3945	20221221	3.55	7680	-46.81	20230811	4005	2.00	20230102	7680	-46.81	20230811	3945	3.55	20221221	0.36	N	214420	200	48 억	229416	N	N	129	N	N
106	20231211	160851	57	100.00	KOSPI	화학	N	N	N	N	N	4145	45	2	1.10	269968070	65150	97.45	4100	4225	4085	5330	2870	4100	4143.79	0.83	-16679	12855	4206	4152	4096	4042	3986	4180	4070	48	1230	200	2870	5	1	24054799	997	-1381.67	1.05	12	0.27	-3.00	3956.00	7680	20230811	-46.03	3945	20221221	5.07	7680	-46.03	20230811	4005	3.50	20230102	7680	-46.03	20230811	3945	5.07	20221221	0.35	N	214420	200	48 억	199177	N	N	129	N	N
107	20231211	150848	57	100.00	KOSPI	화학	N	N	N	N	N	4135	35	2	0.85	263197775	63515	95.01	4100	4225	4085	5330	2870	4100	4143.87	0.83	-16679	12827	4206	4152	4096	4042	3986	4180	4070	48	1230	200	2870	5	1	24054799	995	-1378.33	1.05	12	0.26	-3.00	3956.00	7680	20230811	-46.16	3945	20221221	4.82	7680	-46.16	20230811	4005	3.25	20230102	7680	-46.16	20230811	3945	4.82	20221221	0.35	N	214420	200	48 억	199177	N	N	28	N	N
108	20231211	140847	57	100.00	KOSPI	화학	N	N	N	N	N	4130	30	2	0.73	239969140	57870	86.56	4100	4225	4085	5330	2870	4100	4146.69	0.83	-16679	11442	4206	4152	4096	4042	3986	4180	4070	48	1230	200	2870	5	1	24054799	993	-1376.67	1.04	12	0.24	-3.00	3956.00	7680	20230811	-46.22	3945	20221221	4.69	7680	-46.22	20230811	4005	3.12	20230102	7680	-46.22	20230811	3945	4.69	20221221	0.35	N	214420	200	48 억	199177	N	N	28	N	N
109	20231211	130847	57	100.00	KOSPI	화학	N	N	N	N	N	4175	75	2	1.83	205921935	49680	74.31	4100	4225	4085	5330	2870	4100	4144.97	0.83	-16679	8766	4206	4152	4096	4042	3986	4180	4070	48	1230	200	2870	5	1	24054799	1004	-1391.67	1.06	12	0.21	-3.00	3956.00	7680	20230811	-45.64	3945	20221221	5.83	7680	-45.64	20230811	4005	4.24	20230102	7680	-45.64	20230811	3945	5.83	20221221	0.35	N	214420	200	48 억	199177	N	N	28	N	N
110	20231211	120848	57	100.00	KOSPI	화학	N	N	N	N	N	4120	20	2	0.49	181940750	43868	65.62	4100	4225	4085	5330	2870	4100	4147.46	0.83	-16679	7223	4206	4152	4096	4042	3986	4180	4070	48	1230	200	2870	5	1	24054799	991	-1373.33	1.04	12	0.18	-3.00	3956.00	7680	20230811	-46.35	3945	20221221	4.44	7680	-46.35	20230811	4005	2.87	20230102	7680	-46.35	20230811	3945	4.44	20221221	0.35	N	214420	200	48 억	199177	N	N	28	N	N
111	20231211	110844	57	100.00	KOSPI	화학	N	N	N	N	N	4170	70	2	1.71	148366515	35748	53.47	4100	4225	4085	5330	2870	4100	4150.34	0.83	-16679	6363	4206	4152	4096	4042	3986	4180	4070	48	1230	200	2870	5	1	24054799	1003	-1390.00	1.05	12	0.15	-3.00	3956.00	7680	20230811	-45.70	3945	20221221	5.70	7680	-45.70	20230811	4005	4.12	20230102	7680	-45.70	20230811	3945	5.70	20221221	0.35	N	214420	200	48 억	199177	N	N	28	N	N
112	20231211	100843	57	100.00	KOSPI	화학	N	N	N	N	N	4180	80	2	1.95	113523825	27369	40.94	4100	4225	4085	5330	2870	4100	4147.90	0.83	-16679	6460	4206	4152	4096	4042	3986	4180	4070	48	1230	200	2870	5	1	24054799	1005	-1393.33	1.06	12	0.11	-3.00	3956.00	7680	20230811	-45.57	3945	20221221	5.96	7680	-45.57	20230811	4005	4.37	20230102	7680	-45.57	20230811	3945	5.96	20221221	0.35	N	214420	200	48 억	199177	N	N	28	N	N
113	20231211	090843	57	100.00	KOSPI	화학	N	N	N	N	N	4135	35	2	0.85	22301755	5419	8.11	4100	4140	4085	5330	2870	4100	4115.47	0.83	-16679	1439	4206	4152	4096	4042	3986	4180	4070	48	1230	200	2870	5	1	24054799	995	-1378.33	1.05	12	0.02	-3.00	3956.00	7680	20230811	-46.16	3945	20221221	4.82	7680	-46.16	20230811	4005	3.25	20230102	7680	-46.16	20230811	3945	4.82	20221221	0.35	N	214420	200	48 억	199177	N	N	28	N	N
114	20231208	160835	57	100.00	KOSPI	화학	N	N	N	N	N	4100	35	2	0.86	272934245	66813	71.03	4090	4150	4040	5280	2850	4065	4084.99	0.83	0	16682	4245	4155	4105	4015	3965	4130	3990	48	1215	200	2840	5	1	24054799	986	-1366.67	1.04	12	0.28	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.34	N	214420	200	48 억	199177	N	N	28	N	N
115	20231208	150838	57	100.00	KOSPI	화학	N	N	N	N	N	4085	20	2	0.49	265404635	64978	69.08	4090	4150	4040	5280	2850	4065	4084.53	0.83	0	16746	4245	4155	4105	4015	3965	4130	3990	48	1215	200	2840	5	1	24054799	983	-1361.67	1.03	12	0.27	-3.00	3956.00	7680	20230811	-46.81	3945	20221221	3.55	7680	-46.81	20230811	4005	2.00	20230102	7680	-46.81	20230811	3945	3.55	20221221	0.34	N	214420	200	48 억	199177	N	N	95	N	N
116	20231208	140836	57	100.00	KOSPI	화학	N	N	N	N	N	4070	5	2	0.12	217844830	53324	56.69	4090	4150	4040	5280	2850	4065	4085.31	0.83	0	8851	4245	4155	4105	4015	3965	4130	3990	48	1215	200	2840	5	1	24054799	979	-1356.67	1.03	12	0.22	-3.00	3956.00	7680	20230811	-47.01	3945	20221221	3.17	7680	-47.01	20230811	4005	1.62	20230102	7680	-47.01	20230811	3945	3.17	20221221	0.34	N	214420	200	48 억	199177	N	N	95	N	N
117	20231208	130835	57	100.00	KOSPI	화학	N	N	N	N	N	4065	0	3	0.00	162043860	39613	42.11	4090	4150	4040	5280	2850	4065	4090.67	0.83	0	3796	4245	4155	4105	4015	3965	4130	3990	48	1215	200	2840	5	1	24054799	978	-1355.00	1.03	12	0.16	-3.00	3956.00	7680	20230811	-47.07	3945	20221221	3.04	7680	-47.07	20230811	4005	1.50	20230102	7680	-47.07	20230811	3945	3.04	20221221	0.34	N	214420	200	48 억	199177	N	N	95	N	N
118	20231208	120832	57	100.00	KOSPI	화학	N	N	N	N	N	4065	0	3	0.00	138943950	33929	36.07	4090	4150	4040	5280	2850	4065	4095.14	0.83	0	3254	4245	4155	4105	4015	3965	4130	3990	48	1215	200	2840	5	1	24054799	978	-1355.00	1.03	12	0.14	-3.00	3956.00	7680	20230811	-47.07	3945	20221221	3.04	7680	-47.07	20230811	4005	1.50	20230102	7680	-47.07	20230811	3945	3.04	20221221	0.34	N	214420	200	48 억	199177	N	N	95	N	N
119	20231208	110829	57	100.00	KOSPI	화학	N	N	N	N	N	4095	30	2	0.74	106555470	25990	27.63	4090	4150	4040	5280	2850	4065	4099.86	0.83	0	5330	4245	4155	4105	4015	3965	4130	3990	48	1215	200	2840	5	1	24054799	985	-1365.00	1.04	12	0.11	-3.00	3956.00	7680	20230811	-46.68	3945	20221221	3.80	7680	-46.68	20230811	4005	2.25	20230102	7680	-46.68	20230811	3945	3.80	20221221	0.34	N	214420	200	48 억	199177	N	N	95	N	N
120	20231208	100838	57	100.00	KOSPI	화학	N	N	N	N	N	4130	65	2	1.60	81718025	19936	21.19	4090	4150	4040	5280	2850	4065	4099.02	0.83	0	2318	4245	4155	4105	4015	3965	4130	3990	48	1215	200	2840	5	1	24054799	993	-1376.67	1.04	12	0.08	-3.00	3956.00	7680	20230811	-46.22	3945	20221221	4.69	7680	-46.22	20230811	4005	3.12	20230102	7680	-46.22	20230811	3945	4.69	20221221	0.34	N	214420	200	48 억	199177	N	N	95	N	N
121	20231208	090828	57	100.00	KOSPI	화학	N	N	N	N	N	4100	35	2	0.86	50216235	12285	13.06	4090	4105	4040	5280	2850	4065	4087.61	0.83	0	-1401	4245	4155	4105	4015	3965	4130	3990	48	1215	200	2840	5	1	24054799	986	-1366.67	1.04	12	0.05	-3.00	3956.00	7680	20230811	-46.61	3945	20221221	3.93	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.34	N	214420	200	48 억	199177	N	N	95	N	N
122	20231207	160832	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-100	5	-2.40	384724070	93795	131.33	4195	4195	4055	5410	2920	4165	4101.86	0.92	0	-21467	4325	4245	4200	4120	4075	4222	4097	48	1245	200	2910	5	1	24054799	978	-1355.00	1.03	12	0.39	-3.00	3956.00	7680	20230811	-47.07	3945	20221221	3.04	7680	-47.07	20230811	4005	1.50	20230102	7680	-47.07	20230811	3945	3.04	20221221	0.34	N	214420	200	48 억	220155	N	N	95	N	N
123	20231207	150833	57	100.00	KOSPI	화학	N	N	N	N	N	4060	-105	5	-2.52	346232305	84310	118.05	4195	4195	4055	5410	2920	4165	4106.66	0.92	0	-21381	4325	4245	4200	4120	4075	4222	4097	48	1245	200	2910	5	1	24054799	977	-1353.33	1.03	12	0.35	-3.00	3956.00	7680	20230811	-47.14	3945	20221221	2.92	7680	-47.14	20230811	4005	1.37	20230102	7680	-47.14	20230811	3945	2.92	20221221	0.34	N	214420	200	48 억	220155	N	N	1830	N	N
124	20231207	140828	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-50	5	-1.20	193639200	46933	65.72	4195	4195	4110	5410	2920	4165	4125.86	0.92	0	-8828	4325	4245	4200	4120	4075	4222	4097	48	1245	200	2910	5	1	24054799	990	-1371.67	1.04	12	0.20	-3.00	3956.00	7680	20230811	-46.42	3945	20221221	4.31	7680	-46.42	20230811	4005	2.75	20230102	7680	-46.42	20230811	3945	4.31	20221221	0.34	N	214420	200	48 억	220155	N	N	1830	N	N
125	20231207	130828	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-45	5	-1.08	149641445	36250	50.76	4195	4195	4110	5410	2920	4165	4128.04	0.92	0	-5143	4325	4245	4200	4120	4075	4222	4097	48	1245	200	2910	5	1	24054799	991	-1373.33	1.04	12	0.15	-3.00	3956.00	7680	20230811	-46.35	3945	20221221	4.44	7680	-46.35	20230811	4005	2.87	20230102	7680	-46.35	20230811	3945	4.44	20221221	0.34	N	214420	200	48 억	220155	N	N	1830	N	N
126	20231207	120830	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-40	5	-0.96	133830715	32409	45.38	4195	4195	4110	5410	2920	4165	4129.43	0.92	0	-5426	4325	4245	4200	4120	4075	4222	4097	48	1245	200	2910	5	1	24054799	992	-1375.00	1.04	12	0.13	-3.00	3956.00	7680	20230811	-46.29	3945	20221221	4.56	7680	-46.29	20230811	4005	3.00	20230102	7680	-46.29	20230811	3945	4.56	20221221	0.34	N	214420	200	48 억	220155	N	N	1830	N	N
127	20231207	110825	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-45	5	-1.08	110160470	26658	37.33	4195	4195	4115	5410	2920	4165	4132.36	0.92	0	-5483	4325	4245	4200	4120	4075	4222	4097	48	1245	200	2910	5	1	24054799	991	-1373.33	1.04	12	0.11	-3.00	3956.00	7680	20230811	-46.35	3945	20221221	4.44	7680	-46.35	20230811	4005	2.87	20230102	7680	-46.35	20230811	3945	4.44	20221221	0.34	N	214420	200	48 억	220155	N	N	1830	N	N
128	20231207	100822	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-40	5	-0.96	64752505	15641	21.90	4195	4195	4120	5410	2920	4165	4139.92	0.92	0	-2144	4325	4245	4200	4120	4075	4222	4097	48	1245	200	2910	5	1	24054799	992	-1375.00	1.04	12	0.07	-3.00	3956.00	7680	20230811	-46.29	3945	20221221	4.56	7680	-46.29	20230811	4005	3.00	20230102	7680	-46.29	20230811	3945	4.56	20221221	0.34	N	214420	200	48 억	220155	N	N	1830	N	N
129	20231207	090830	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-5	5	-0.12	5619590	1347	1.89	4195	4195	4160	5410	2920	4165	4171.93	0.92	0	266	4325	4245	4200	4120	4075	4222	4097	48	1245	200	2910	5	1	24054799	1001	-1386.67	1.05	12	0.01	-3.00	3956.00	7680	20230811	-45.83	3945	20221221	5.45	7680	-45.83	20230811	4005	3.87	20230102	7680	-45.83	20230811	3945	5.45	20221221	0.34	N	214420	200	48 억	220155	N	N	1830	N	N
130	20231206	160819	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-75	5	-1.77	297336935	71212	38.55	4240	4280	4155	5510	2970	4240	4175.38	0.96	0	-9737	4466	4352	4231	4117	3996	4292	4057	48	1270	200	2960	5	1	24054799	1002	-1388.33	1.05	12	0.30	-3.00	3956.00	7680	20230811	-45.77	3840	20221202	8.46	7680	-45.77	20230811	4005	4.00	20230102	7680	-45.77	20230811	3945	5.58	20221221	0.34	N	214420	200	48 억	230393	N	N	1830	N	N
131	20231206	150833	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-70	5	-1.65	273283510	65439	35.43	4240	4280	4155	5510	2970	4240	4176.16	0.96	0	-8023	4466	4352	4231	4117	3996	4292	4057	48	1270	200	2960	5	1	24054799	1003	-1390.00	1.05	12	0.27	-3.00	3956.00	7680	20230811	-45.70	3840	20221202	8.59	7680	-45.70	20230811	4005	4.12	20230102	7680	-45.70	20230811	3945	5.70	20221221	0.34	N	214420	200	48 억	230393	N	N	660	N	N
132	20231206	140830	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-65	5	-1.53	230378200	55159	29.86	4240	4280	4155	5510	2970	4240	4176.62	0.96	0	-4758	4466	4352	4231	4117	3996	4292	4057	48	1270	200	2960	5	1	24054799	1004	-1391.67	1.06	12	0.23	-3.00	3956.00	7680	20230811	-45.64	3840	20221202	8.72	7680	-45.64	20230811	4005	4.24	20230102	7680	-45.64	20230811	3945	5.83	20221221	0.34	N	214420	200	48 억	230393	N	N	660	N	N
133	20231206	130821	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-70	5	-1.65	216394975	51809	28.05	4240	4280	4155	5510	2970	4240	4176.78	0.96	0	-4994	4466	4352	4231	4117	3996	4292	4057	48	1270	200	2960	5	1	24054799	1003	-1390.00	1.05	12	0.22	-3.00	3956.00	7680	20230811	-45.70	3840	20221202	8.59	7680	-45.70	20230811	4005	4.12	20230102	7680	-45.70	20230811	3945	5.70	20221221	0.34	N	214420	200	48 억	230393	N	N	660	N	N
134	20231206	120819	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-70	5	-1.65	170075045	40698	22.03	4240	4280	4155	5510	2970	4240	4178.95	0.96	0	-8600	4466	4352	4231	4117	3996	4292	4057	48	1270	200	2960	5	1	24054799	1003	-1390.00	1.05	12	0.17	-3.00	3956.00	7680	20230811	-45.70	3840	20221202	8.59	7680	-45.70	20230811	4005	4.12	20230102	7680	-45.70	20230811	3945	5.70	20221221	0.34	N	214420	200	48 억	230393	N	N	660	N	N
135	20231206	110832	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-65	5	-1.53	109813355	26223	14.20	4240	4280	4155	5510	2970	4240	4187.67	0.96	0	-8019	4466	4352	4231	4117	3996	4292	4057	48	1270	200	2960	5	1	24054799	1004	-1391.67	1.06	12	0.11	-3.00	3956.00	7680	20230811	-45.64	3840	20221202	8.72	7680	-45.64	20230811	4005	4.24	20230102	7680	-45.64	20230811	3945	5.83	20221221	0.34	N	214420	200	48 억	230393	N	N	660	N	N
136	20231206	100822	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-80	5	-1.89	73388000	17491	9.47	4240	4280	4160	5510	2970	4240	4195.76	0.96	0	-7401	4466	4352	4231	4117	3996	4292	4057	48	1270	200	2960	5	1	24054799	1001	-1386.67	1.05	12	0.07	-3.00	3956.00	7680	20230811	-45.83	3840	20221202	8.33	7680	-45.83	20230811	4005	3.87	20230102	7680	-45.83	20230811	3945	5.45	20221221	0.34	N	214420	200	48 억	230393	N	N	660	N	N
137	20231206	090824	57	100.00	KOSPI	화학	N	N	N	N	N	4235	-5	5	-0.12	8354395	1970	1.07	4240	4280	4230	5510	2970	4240	4240.81	0.96	0	-1088	4466	4352	4231	4117	3996	4292	4057	48	1270	200	2960	5	1	24054799	1019	-1411.67	1.07	12	0.01	-3.00	3956.00	7680	20230811	-44.86	3840	20221202	10.29	7680	-44.86	20230811	4005	5.74	20230102	7680	-44.86	20230811	3945	7.35	20221221	0.34	N	214420	200	48 억	230393	N	N	660	N	N
138	20231205	160828	57	100.00	KOSPI	화학	N	N	N	N	N	4240	40	2	0.95	786679590	184251	135.63	4250	4345	4110	5460	2940	4200	4269.63	0.88	0	13505	4310	4255	4170	4115	4030	4282	4142	48	1260	200	2940	5	1	24054799	1020	-1413.33	1.07	12	0.77	-3.00	3956.00	7680	20230811	-44.79	3815	20221201	11.14	7680	-44.79	20230811	4005	5.87	20230102	7680	-44.79	20230811	3945	7.48	20221221	0.33	N	214420	200	48 억	212120	N	N	660	N	N
139	20231205	150824	57	100.00	KOSPI	화학	N	N	N	N	N	4260	60	2	1.43	736634775	172487	126.97	4250	4345	4110	5460	2940	4200	4270.67	0.88	0	17215	4310	4255	4170	4115	4030	4282	4142	48	1260	200	2940	5	1	24054799	1025	-1420.00	1.08	12	0.72	-3.00	3956.00	7680	20230811	-44.53	3815	20221201	11.66	7680	-44.53	20230811	4005	6.37	20230102	7680	-44.53	20230811	3945	7.98	20221221	0.33	N	214420	200	48 억	212120	N	N	0	N	N
140	20231205	140825	57	100.00	KOSPI	화학	N	N	N	N	N	4290	90	2	2.14	653346655	152963	112.60	4250	4345	4110	5460	2940	4200	4271.27	0.88	0	18308	4310	4255	4170	4115	4030	4282	4142	48	1260	200	2940	5	1	24054799	1032	-1430.00	1.08	12	0.64	-3.00	3956.00	7680	20230811	-44.14	3815	20221201	12.45	7680	-44.14	20230811	4005	7.12	20230102	7680	-44.14	20230811	3945	8.75	20221221	0.33	N	214420	200	48 억	212120	N	N	0	N	N
141	20231205	130820	57	100.00	KOSPI	화학	N	N	N	N	N	4310	110	2	2.62	535986685	125691	92.52	4250	4345	4110	5460	2940	4200	4264.32	0.88	0	9802	4310	4255	4170	4115	4030	4282	4142	48	1260	200	2940	5	1	24054799	1037	-1436.67	1.09	12	0.52	-3.00	3956.00	7680	20230811	-43.88	3815	20221201	12.98	7680	-43.88	20230811	4005	7.62	20230102	7680	-43.88	20230811	3945	9.25	20221221	0.33	N	214420	200	48 억	212120	N	N	0	N	N
142	20231205	120818	57	100.00	KOSPI	화학	N	N	N	N	N	4280	80	2	1.90	418096195	98182	72.27	4250	4345	4110	5460	2940	4200	4258.38	0.88	0	1916	4310	4255	4170	4115	4030	4282	4142	48	1260	200	2940	5	1	24054799	1030	-1426.67	1.08	12	0.41	-3.00	3956.00	7680	20230811	-44.27	3815	20221201	12.19	7680	-44.27	20230811	4005	6.87	20230102	7680	-44.27	20230811	3945	8.49	20221221	0.33	N	214420	200	48 억	212120	N	N	0	N	N
143	20231205	110818	57	100.00	KOSPI	화학	N	N	N	N	N	4305	105	2	2.50	234992065	55525	40.87	4250	4305	4110	5460	2940	4200	4232.18	0.88	0	5241	4310	4255	4170	4115	4030	4282	4142	48	1260	200	2940	5	1	24054799	1036	-1435.00	1.09	12	0.23	-3.00	3956.00	7680	20230811	-43.95	3815	20221201	12.84	7680	-43.95	20230811	4005	7.49	20230102	7680	-43.95	20230811	3945	9.13	20221221	0.33	N	214420	200	48 억	212120	N	N	0	N	N
144	20231205	100823	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-30	5	-0.71	82596375	19706	14.51	4250	4260	4110	5460	2940	4200	4191.43	0.88	0	-2504	4310	4255	4170	4115	4030	4282	4142	48	1260	200	2940	5	1	24054799	1003	-1390.00	1.05	12	0.08	-3.00	3956.00	7680	20230811	-45.70	3815	20221201	9.31	7680	-45.70	20230811	4005	4.12	20230102	7680	-45.70	20230811	3945	5.70	20221221	0.33	N	214420	200	48 억	212120	N	N	0	N	N
145	20231205	090817	57	100.00	KOSPI	화학	N	N	N	N	N	4200	0	3	0.00	31881225	7548	5.56	4250	4260	4190	5460	2940	4200	4223.80	0.88	0	-3906	4310	4255	4170	4115	4030	4282	4142	48	1260	200	2940	5	1	24054799	1010	-1400.00	1.06	12	0.03	-3.00	3956.00	7680	20230811	-45.31	3815	20221201	10.09	7680	-45.31	20230811	4005	4.87	20230102	7680	-45.31	20230811	3945	6.46	20221221	0.33	N	214420	200	48 억	212120	N	N	0	N	N
146	20231204	160814	57	100.00	KOSPI	화학	N	N	N	N	N	4200	75	2	1.82	561712420	135541	104.26	4140	4225	4085	5360	2890	4125	4143.89	0.61	0	63880	4208	4166	4123	4081	4038	4145	4060	48	1235	200	2880	5	1	24054799	1010	-1400.00	1.06	12	0.56	-3.00	3956.00	7680	20230811	-45.31	3750	20221130	12.00	7680	-45.31	20230811	4005	4.87	20230102	7680	-45.31	20230811	3945	6.46	20221221	0.32	N	214420	200	48 억	146757	N	N	0	N	N
147	20231204	150818	57	100.00	KOSPI	화학	N	N	N	N	N	4155	30	2	0.73	549051835	132515	101.93	4140	4225	4085	5360	2890	4125	4143.32	0.61	0	63315	4208	4166	4123	4081	4038	4145	4060	48	1235	200	2880	5	1	24054799	999	-1385.00	1.05	12	0.55	-3.00	3956.00	7680	20230811	-45.90	3750	20221130	10.80	7680	-45.90	20230811	4005	3.75	20230102	7680	-45.90	20230811	3945	5.32	20221221	0.32	N	214420	200	48 억	146757	N	N	0	N	N
148	20231204	140812	57	100.00	KOSPI	화학	N	N	N	N	N	4130	5	2	0.12	455482440	109928	84.55	4140	4225	4085	5360	2890	4125	4143.46	0.61	0	45474	4208	4166	4123	4081	4038	4145	4060	48	1235	200	2880	5	1	24054799	993	-1376.67	1.04	12	0.46	-3.00	3956.00	7680	20230811	-46.22	3750	20221130	10.13	7680	-46.22	20230811	4005	3.12	20230102	7680	-46.22	20230811	3945	4.69	20221221	0.32	N	214420	200	48 억	146757	N	N	0	N	N
149	20231204	130810	57	100.00	KOSPI	화학	N	N	N	N	N	4175	50	2	1.21	329604790	79566	61.20	4140	4225	4085	5360	2890	4125	4142.53	0.61	0	31430	4208	4166	4123	4081	4038	4145	4060	48	1235	200	2880	5	1	24054799	1004	-1391.67	1.06	12	0.33	-3.00	3956.00	7680	20230811	-45.64	3750	20221130	11.33	7680	-45.64	20230811	4005	4.24	20230102	7680	-45.64	20230811	3945	5.83	20221221	0.32	N	214420	200	48 억	146757	N	N	0	N	N
150	20231204	120812	57	100.00	KOSPI	화학	N	N	N	N	N	4210	85	2	2.06	252316945	61147	47.03	4140	4210	4085	5360	2890	4125	4126.40	0.61	0	22447	4208	4166	4123	4081	4038	4145	4060	48	1235	200	2880	5	1	24054799	1013	-1403.33	1.06	12	0.25	-3.00	3956.00	7680	20230811	-45.18	3750	20221130	12.27	7680	-45.18	20230811	4005	5.12	20230102	7680	-45.18	20230811	3945	6.72	20221221	0.32	N	214420	200	48 억	146757	N	N	0	N	N
151	20231204	110813	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-35	5	-0.85	138057280	33703	25.92	4140	4140	4085	5360	2890	4125	4096.29	0.61	0	6517	4208	4166	4123	4081	4038	4145	4060	48	1235	200	2880	5	1	24054799	984	-1363.33	1.03	12	0.14	-3.00	3956.00	7680	20230811	-46.74	3750	20221130	9.07	7680	-46.74	20230811	4005	2.12	20230102	7680	-46.74	20230811	3945	3.68	20221221	0.32	N	214420	200	48 억	146757	N	N	0	N	N
152	20231204	100812	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-25	5	-0.61	77901680	19013	14.62	4140	4140	4085	5360	2890	4125	4097.29	0.61	0	-685	4208	4166	4123	4081	4038	4145	4060	48	1235	200	2880	5	1	24054799	986	-1366.67	1.04	12	0.08	-3.00	3956.00	7680	20230811	-46.61	3750	20221130	9.33	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.32	N	214420	200	48 억	146757	N	N	0	N	N
153	20231204	090812	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-25	5	-0.61	9584975	2328	1.79	4140	4140	4100	5360	2890	4125	4117.26	0.61	0	-1235	4208	4166	4123	4081	4038	4145	4060	48	1235	200	2880	5	1	24054799	986	-1366.67	1.04	12	0.01	-3.00	3956.00	7680	20230811	-46.61	3750	20221130	9.33	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3945	3.93	20221221	0.32	N	214420	200	48 억	146757	N	N	0	N	N
154	20231201	160812	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-10	5	-0.24	532975475	129930	145.97	4165	4165	4080	5370	2895	4135	4102.02	0.71	0	-32479	4175	4155	4125	4105	4075	4140	4090	48	1235	200	2890	5	1	24054799	992	-1375.00	1.04	12	0.54	-3.00	3956.00	7680	20230811	-46.29	3510	20221129	17.52	7680	-46.29	20230811	4005	3.00	20230102	7680	-46.29	20230811	3815	8.13	20221201	0.30	N	214420	200	48 억	171548	N	N	0	N	N
155	20231201	150810	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-20	5	-0.48	524770545	127939	143.73	4165	4165	4080	5370	2895	4135	4101.72	0.71	0	-33227	4175	4155	4125	4105	4075	4140	4090	48	1235	200	2890	5	1	24054799	990	-1371.67	1.04	12	0.53	-3.00	3956.00	7680	20230811	-46.42	3510	20221129	17.24	7680	-46.42	20230811	4005	2.75	20230102	7680	-46.42	20230811	3815	7.86	20221201	0.30	N	214420	200	48 억	171548	N	N	0	N	N
156	20231201	140810	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-35	5	-0.85	450379365	109779	123.33	4165	4165	4080	5370	2895	4135	4102.60	0.71	0	-39648	4175	4155	4125	4105	4075	4140	4090	48	1235	200	2890	5	1	24054799	986	-1366.67	1.04	12	0.46	-3.00	3956.00	7680	20230811	-46.61	3510	20221129	16.81	7680	-46.61	20230811	4005	2.37	20230102	7680	-46.61	20230811	3815	7.47	20221201	0.30	N	214420	200	48 억	171548	N	N	0	N	N
157	20231201	130812	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-40	5	-0.97	378661340	92259	103.65	4165	4165	4080	5370	2895	4135	4104.33	0.71	0	-41055	4175	4155	4125	4105	4075	4140	4090	48	1235	200	2890	5	1	24054799	985	-1365.00	1.04	12	0.38	-3.00	3956.00	7680	20230811	-46.68	3510	20221129	16.67	7680	-46.68	20230811	4005	2.25	20230102	7680	-46.68	20230811	3815	7.34	20221201	0.30	N	214420	200	48 억	171548	N	N	0	N	N
158	20231201	120817	57	100.00	KOSPI	화학	N	N	N	N	N	4080	-55	5	-1.33	316073265	76954	86.45	4165	4165	4080	5370	2895	4135	4107.30	0.71	0	-38358	4175	4155	4125	4105	4075	4140	4090	48	1235	200	2890	5	1	24054799	981	-1360.00	1.03	12	0.32	-3.00	3956.00	7680	20230811	-46.88	3510	20221129	16.24	7680	-46.88	20230811	4005	1.87	20230102	7680	-46.88	20230811	3815	6.95	20221201	0.30	N	214420	200	48 억	171548	N	N	0	N	N
159	20231201	110812	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-20	5	-0.48	126496160	30741	34.54	4165	4165	4105	5370	2895	4135	4114.90	0.71	0	-2923	4175	4155	4125	4105	4075	4140	4090	48	1235	200	2890	5	1	24054799	990	-1371.67	1.04	12	0.13	-3.00	3956.00	7680	20230811	-46.42	3510	20221129	17.24	7680	-46.42	20230811	4005	2.75	20230102	7680	-46.42	20230811	3815	7.86	20221201	0.30	N	214420	200	48 억	171548	N	N	0	N	N
160	20231201	100818	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-15	5	-0.36	57473750	13958	15.68	4165	4165	4105	5370	2895	4135	4117.62	0.71	0	139	4175	4155	4125	4105	4075	4140	4090	48	1235	200	2890	5	1	24054799	991	-1373.33	1.04	12	0.06	-3.00	3956.00	7680	20230811	-46.35	3510	20221129	17.38	7680	-46.35	20230811	4005	2.87	20230102	7680	-46.35	20230811	3815	7.99	20221201	0.30	N	214420	200	48 억	171548	N	N	0	N	N
161	20231201	090809	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-5	5	-0.12	7417410	1792	2.01	4165	4165	4130	5370	2895	4135	4139.18	0.71	0	5	4175	4155	4125	4105	4075	4140	4090	48	1235	200	2890	5	1	24054799	993	-1376.67	1.04	12	0.01	-3.00	3956.00	7680	20230811	-46.22	3510	20221129	17.66	7680	-46.22	20230811	4005	3.12	20230102	7680	-46.22	20230811	3815	8.26	20221201	0.30	N	214420	200	48 억	171548	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History