KissMeData/024070/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20241231	160357	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78653385	38446	130.97	2025	2105	2000	2715	1465	2090	2045.80	1.26	2094	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	193238	N	N	0	N	00	N
3	20241231	150358	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78653385	38446	130.97	2025	2105	2000	2715	1465	2090	2045.80	1.26	2094	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	193238	N	N	0	N	00	N
4	20241231	140357	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78653385	38446	130.97	2025	2105	2000	2715	1465	2090	2045.80	1.26	2094	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	193238	N	N	0	N	00	N
5	20241231	130357	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78653385	38446	130.97	2025	2105	2000	2715	1465	2090	2045.80	1.26	2094	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	193238	N	N	0	N	00	N
6	20241231	120357	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78653385	38446	130.97	2025	2105	2000	2715	1465	2090	2045.80	1.26	2094	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	193238	N	N	0	N	00	N
7	20241231	110356	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78653385	38446	130.97	2025	2105	2000	2715	1465	2090	2045.80	1.26	2094	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	193238	N	N	0	N	00	N
8	20241231	100352	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78653385	38446	130.97	2025	2105	2000	2715	1465	2090	2045.80	1.26	2094	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	193238	N	N	0	N	00	N
9	20241231	090358	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78653385	38446	130.97	2025	2105	2000	2715	1465	2090	2045.80	1.26	2094	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	193238	N	N	0	N	00	N
10	20241230	160355	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	78626155	38433	130.93	2025	2105	2000	2715	1465	2090	2045.80	1.25	0	2065	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.25	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	191144	N	N	0	N	00	N
11	20241230	150358	57	100.00	KOSPI		화학	N	N	N	N	N	2090	0	3	0.00	72633365	35567	121.17	2025	2105	2000	2715	1465	2090	2042.16	1.25	0	2978	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	320	-67.42	0.29	12	0.23	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	191144	N	N	0	N	00	N
12	20241230	140356	57	100.00	KOSPI		화학	N	N	N	N	N	2040	-50	5	-2.39	54506930	26729	91.06	2025	2080	2000	2715	1465	2090	2039.24	1.25	0	3056	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	313	-65.81	0.28	12	0.17	-31.00	7237.00	2925	20241210	-30.26	1910	20241209	6.81	2925	-30.26	20241210	1910	6.81	20241209	2925	-30.26	20241210	1910	6.81	20241209	0.39	N	024070	500	76 억	191144	N	N	0	N	00	N
13	20241230	130357	57	100.00	KOSPI		화학	N	N	N	N	N	2055	-35	5	-1.67	48067290	23581	80.33	2025	2080	2000	2715	1465	2090	2038.39	1.25	0	3273	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	315	-66.29	0.28	12	0.15	-31.00	7237.00	2925	20241210	-29.74	1910	20241209	7.59	2925	-29.74	20241210	1910	7.59	20241209	2925	-29.74	20241210	1910	7.59	20241209	0.39	N	024070	500	76 억	191144	N	N	0	N	00	N
14	20241230	120355	57	100.00	KOSPI		화학	N	N	N	N	N	2060	-30	5	-1.44	47516360	23313	79.42	2025	2080	2000	2715	1465	2090	2038.19	1.25	0	3273	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	316	-66.45	0.28	12	0.15	-31.00	7237.00	2925	20241210	-29.57	1910	20241209	7.85	2925	-29.57	20241210	1910	7.85	20241209	2925	-29.57	20241210	1910	7.85	20241209	0.39	N	024070	500	76 억	191144	N	N	0	N	00	N
15	20241230	110357	57	100.00	KOSPI		화학	N	N	N	N	N	2065	-25	5	-1.20	42180445	20722	70.59	2025	2080	2000	2715	1465	2090	2035.54	1.25	0	3046	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	316	-66.61	0.29	12	0.14	-31.00	7237.00	2925	20241210	-29.40	1910	20241209	8.12	2925	-29.40	20241210	1910	8.12	20241209	2925	-29.40	20241210	1910	8.12	20241209	0.39	N	024070	500	76 억	191144	N	N	0	N	00	N
16	20241230	100357	57	100.00	KOSPI		화학	N	N	N	N	N	2060	-30	5	-1.44	38855585	19111	65.11	2025	2080	2000	2715	1465	2090	2033.15	1.25	0	3060	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	316	-66.45	0.28	12	0.12	-31.00	7237.00	2925	20241210	-29.57	1910	20241209	7.85	2925	-29.57	20241210	1910	7.85	20241209	2925	-29.57	20241210	1910	7.85	20241209	0.39	N	024070	500	76 억	191144	N	N	0	N	00	N
17	20241230	090358	57	100.00	KOSPI		화학	N	N	N	N	N	2010	-80	5	-3.83	18322575	9101	31.00	2025	2080	2000	2715	1465	2090	2013.25	1.25	0	1697	2176	2132	2101	2057	2026	2117	2042	77	625	500	1500	5	1	15326438	308	-64.84	0.28	12	0.06	-31.00	7237.00	2925	20241210	-31.28	1910	20241209	5.24	2925	-31.28	20241210	1910	5.24	20241209	2925	-31.28	20241210	1910	5.24	20241209	0.39	N	024070	500	76 억	191144	N	N	0	N	00	N
18	20241227	160355	57	100.00	KOSPI		화학	N	N	N	N	N	2090	-75	5	-3.46	61701390	29354	89.03	2125	2145	2070	2810	1520	2165	2101.98	1.27	0	-2480	2261	2212	2181	2132	2101	2197	2117	77	645	500	1550	5	1	15326438	320	-67.42	0.29	12	0.19	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	194965	N	N	0	N	00	N
19	20241227	150354	57	100.00	KOSPI		화학	N	N	N	N	N	2100	-65	5	-3.00	58447020	27798	84.31	2125	2145	2070	2810	1520	2165	2102.56	1.27	0	-2436	2261	2212	2181	2132	2101	2197	2117	77	645	500	1550	5	1	15326438	322	-67.74	0.29	12	0.18	-31.00	7237.00	2925	20241210	-28.21	1910	20241209	9.95	2925	-28.21	20241210	1910	9.95	20241209	2925	-28.21	20241210	1910	9.95	20241209	0.39	N	024070	500	76 억	194965	N	N	0	N	00	N
20	20241227	140357	57	100.00	KOSPI		화학	N	N	N	N	N	2110	-55	5	-2.54	53050775	25217	76.48	2125	2145	2070	2810	1520	2165	2103.77	1.27	0	-2023	2261	2212	2181	2132	2101	2197	2117	77	645	500	1550	5	1	15326438	323	-68.06	0.29	12	0.16	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2925	-27.86	20241210	1910	10.47	20241209	2925	-27.86	20241210	1910	10.47	20241209	0.39	N	024070	500	76 억	194965	N	N	0	N	00	N
21	20241227	130357	57	100.00	KOSPI		화학	N	N	N	N	N	2110	-55	5	-2.54	50180930	23861	72.37	2125	2145	2070	2810	1520	2165	2103.05	1.27	0	-1759	2261	2212	2181	2132	2101	2197	2117	77	645	500	1550	5	1	15326438	323	-68.06	0.29	12	0.16	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2925	-27.86	20241210	1910	10.47	20241209	2925	-27.86	20241210	1910	10.47	20241209	0.39	N	024070	500	76 억	194965	N	N	0	N	00	N
22	20241227	120355	57	100.00	KOSPI		화학	N	N	N	N	N	2090	-75	5	-3.46	44286450	21046	63.83	2125	2145	2070	2810	1520	2165	2104.27	1.27	0	-1712	2261	2212	2181	2132	2101	2197	2117	77	645	500	1550	5	1	15326438	320	-67.42	0.29	12	0.14	-31.00	7237.00	2925	20241210	-28.55	1910	20241209	9.42	2925	-28.55	20241210	1910	9.42	20241209	2925	-28.55	20241210	1910	9.42	20241209	0.39	N	024070	500	76 억	194965	N	N	0	N	00	N
23	20241227	110355	57	100.00	KOSPI		화학	N	N	N	N	N	2120	-45	5	-2.08	39655905	18846	57.16	2125	2145	2070	2810	1520	2165	2104.21	1.27	0	-1524	2261	2212	2181	2132	2101	2197	2117	77	645	500	1550	5	1	15326438	325	-68.39	0.29	12	0.12	-31.00	7237.00	2925	20241210	-27.52	1910	20241209	10.99	2925	-27.52	20241210	1910	10.99	20241209	2925	-27.52	20241210	1910	10.99	20241209	0.39	N	024070	500	76 억	194965	N	N	0	N	00	N
24	20241227	100355	57	100.00	KOSPI		화학	N	N	N	N	N	2110	-55	5	-2.54	36264905	17244	52.30	2125	2145	2070	2810	1520	2165	2103.04	1.27	0	-1490	2261	2212	2181	2132	2101	2197	2117	77	645	500	1550	5	1	15326438	323	-68.06	0.29	12	0.11	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2925	-27.86	20241210	1910	10.47	20241209	2925	-27.86	20241210	1910	10.47	20241209	0.39	N	024070	500	76 억	194965	N	N	0	N	00	N
25	20241227	090357	57	100.00	KOSPI		화학	N	N	N	N	N	2110	-55	5	-2.54	7762270	3673	11.14	2125	2125	2110	2810	1520	2165	2113.33	1.27	0	12	2261	2212	2181	2132	2101	2197	2117	77	645	500	1550	5	1	15326438	323	-68.06	0.29	12	0.02	-31.00	7237.00	2925	20241210	-27.86	1910	20241209	10.47	2925	-27.86	20241210	1910	10.47	20241209	2925	-27.86	20241210	1910	10.47	20241209	0.39	N	024070	500	76 억	194965	N	N	0	N	00	N
26	20241226	160355	57	100.00	KOSPI		화학	N	N	N	N	N	2165	-45	5	-2.04	69662465	32119	144.47	2210	2230	2150	2870	1550	2210	2168.89	1.27	0	-2954	2310	2260	2230	2180	2150	2245	2165	77	660	500	1590	5	1	15326438	332	-69.84	0.30	12	0.21	-31.00	7237.00	2925	20241210	-25.98	1910	20241209	13.35	2925	-25.98	20241210	1910	13.35	20241209	2925	-25.98	20241210	1910	13.35	20241209	0.46	N	024070	500	76 억	195296	N	N	0	N	00	N
27	20241226	150353	57	100.00	KOSPI		화학	N	N	N	N	N	2180	-30	5	-1.36	64939760	29942	134.68	2210	2230	2150	2870	1550	2210	2168.85	1.27	0	-2753	2310	2260	2230	2180	2150	2245	2165	77	660	500	1590	5	1	15326438	334	-70.32	0.30	12	0.20	-31.00	7237.00	2925	20241210	-25.47	1910	20241209	14.14	2925	-25.47	20241210	1910	14.14	20241209	2925	-25.47	20241210	1910	14.14	20241209	0.46	N	024070	500	76 억	195296	N	N	0	N	00	N
28	20241226	140353	57	100.00	KOSPI		화학	N	N	N	N	N	2155	-55	5	-2.49	60831895	28060	126.21	2210	2230	2150	2870	1550	2210	2167.92	1.27	0	-2678	2310	2260	2230	2180	2150	2245	2165	77	660	500	1590	5	1	15326438	330	-69.52	0.30	12	0.18	-31.00	7237.00	2925	20241210	-26.32	1910	20241209	12.83	2925	-26.32	20241210	1910	12.83	20241209	2925	-26.32	20241210	1910	12.83	20241209	0.46	N	024070	500	76 억	195296	N	N	0	N	00	N
29	20241226	130354	57	100.00	KOSPI		화학	N	N	N	N	N	2180	-30	5	-1.36	49198410	22700	102.11	2210	2230	2150	2870	1550	2210	2167.33	1.27	0	-2002	2310	2260	2230	2180	2150	2245	2165	77	660	500	1590	5	1	15326438	334	-70.32	0.30	12	0.15	-31.00	7237.00	2925	20241210	-25.47	1910	20241209	14.14	2925	-25.47	20241210	1910	14.14	20241209	2925	-25.47	20241210	1910	14.14	20241209	0.46	N	024070	500	76 억	195296	N	N	0	N	00	N
30	20241226	120353	57	100.00	KOSPI		화학	N	N	N	N	N	2155	-55	5	-2.49	40458255	18639	83.84	2210	2230	2150	2870	1550	2210	2170.62	1.27	0	-1736	2310	2260	2230	2180	2150	2245	2165	77	660	500	1590	5	1	15326438	330	-69.52	0.30	12	0.12	-31.00	7237.00	2925	20241210	-26.32	1910	20241209	12.83	2925	-26.32	20241210	1910	12.83	20241209	2925	-26.32	20241210	1910	12.83	20241209	0.46	N	024070	500	76 억	195296	N	N	0	N	00	N
31	20241226	110353	57	100.00	KOSPI		화학	N	N	N	N	N	2190	-20	5	-0.90	21466700	9844	44.28	2210	2230	2165	2870	1550	2210	2180.69	1.27	0	-1197	2310	2260	2230	2180	2150	2245	2165	77	660	500	1590	5	1	15326438	336	-70.65	0.30	12	0.06	-31.00	7237.00	2925	20241210	-25.13	1910	20241209	14.66	2925	-25.13	20241210	1910	14.66	20241209	2925	-25.13	20241210	1910	14.66	20241209	0.46	N	024070	500	76 억	195296	N	N	0	N	00	N
32	20241226	100353	57	100.00	KOSPI		화학	N	N	N	N	N	2170	-40	5	-1.81	13524025	6186	27.82	2210	2230	2165	2870	1550	2210	2186.23	1.27	0	-1112	2310	2260	2230	2180	2150	2245	2165	77	660	500	1590	5	1	15326438	333	-70.00	0.30	12	0.04	-31.00	7237.00	2925	20241210	-25.81	1910	20241209	13.61	2925	-25.81	20241210	1910	13.61	20241209	2925	-25.81	20241210	1910	13.61	20241209	0.46	N	024070	500	76 억	195296	N	N	0	N	00	N
33	20241226	090354	57	100.00	KOSPI		화학	N	N	N	N	N	2230	20	2	0.90	263720	120	0.54	2210	2230	2195	2870	1550	2210	2197.67	1.27	0	-8	2310	2260	2230	2180	2150	2245	2165	77	660	500	1590	5	1	15326438	342	-71.94	0.31	12	0.00	-31.00	7237.00	2925	20241210	-23.76	1910	20241209	16.75	2925	-23.76	20241210	1910	16.75	20241209	2925	-23.76	20241210	1910	16.75	20241209	0.46	N	024070	500	76 억	195296	N	N	0	N	00	N
34	20241224	160353	57	100.00	KOSPI		화학	N	N	N	N	N	2210	-50	5	-2.21	48994910	22032	81.96	2255	2280	2200	2935	1585	2260	2223.81	1.28	0	-478	2340	2300	2255	2215	2170	2320	2235	77	675	500	1620	5	1	15326438	339	-71.29	0.31	12	0.14	-31.00	7237.00	2925	20241210	-24.44	1910	20241209	15.71	2925	-24.44	20241210	1910	15.71	20241209	2925	-24.44	20241210	1910	15.71	20241209	0.52	N	024070	500	76 억	195464	N	N	16	N	00	N
35	20241224	150352	57	100.00	KOSPI		화학	N	N	N	N	N	2210	-50	5	-2.21	45201015	20314	75.57	2255	2280	2200	2935	1585	2260	2225.12	1.28	0	-55	2340	2300	2255	2215	2170	2320	2235	77	675	500	1620	5	1	15326438	339	-71.29	0.31	12	0.13	-31.00	7237.00	2925	20241210	-24.44	1910	20241209	15.71	2925	-24.44	20241210	1910	15.71	20241209	2925	-24.44	20241210	1910	15.71	20241209	0.52	N	024070	500	76 억	195464	N	N	16	N	00	N
36	20241224	140351	57	100.00	KOSPI		화학	N	N	N	N	N	2215	-45	5	-1.99	33138120	14864	55.29	2255	2280	2200	2935	1585	2260	2229.42	1.28	0	-164	2340	2300	2255	2215	2170	2320	2235	77	675	500	1620	5	1	15326438	339	-71.45	0.31	12	0.10	-31.00	7237.00	2925	20241210	-24.27	1910	20241209	15.97	2925	-24.27	20241210	1910	15.97	20241209	2925	-24.27	20241210	1910	15.97	20241209	0.52	N	024070	500	76 억	195464	N	N	16	N	00	N
37	20241224	130352	57	100.00	KOSPI		화학	N	N	N	N	N	2220	-40	5	-1.77	31936400	14322	53.28	2255	2280	2200	2935	1585	2260	2229.88	1.28	0	-140	2340	2300	2255	2215	2170	2320	2235	77	675	500	1620	5	1	15326438	340	-71.61	0.31	12	0.09	-31.00	7237.00	2925	20241210	-24.10	1910	20241209	16.23	2925	-24.10	20241210	1910	16.23	20241209	2925	-24.10	20241210	1910	16.23	20241209	0.52	N	024070	500	76 억	195464	N	N	16	N	00	N
38	20241224	120352	57	100.00	KOSPI		화학	N	N	N	N	N	2225	-35	5	-1.55	28697980	12864	47.85	2255	2280	2200	2935	1585	2260	2230.88	1.28	0	-140	2340	2300	2255	2215	2170	2320	2235	77	675	500	1620	5	1	15326438	341	-71.77	0.31	12	0.08	-31.00	7237.00	2925	20241210	-23.93	1910	20241209	16.49	2925	-23.93	20241210	1910	16.49	20241209	2925	-23.93	20241210	1910	16.49	20241209	0.52	N	024070	500	76 억	195464	N	N	16	N	00	N
39	20241224	110353	57	100.00	KOSPI		화학	N	N	N	N	N	2230	-30	5	-1.33	24791240	11110	41.33	2255	2280	2200	2935	1585	2260	2231.43	1.28	0	95	2340	2300	2255	2215	2170	2320	2235	77	675	500	1620	5	1	15326438	342	-71.94	0.31	12	0.07	-31.00	7237.00	2925	20241210	-23.76	1910	20241209	16.75	2925	-23.76	20241210	1910	16.75	20241209	2925	-23.76	20241210	1910	16.75	20241209	0.52	N	024070	500	76 억	195464	N	N	16	N	00	N
40	20241224	100352	57	100.00	KOSPI		화학	N	N	N	N	N	2230	-30	5	-1.33	18181580	8147	30.31	2255	2280	2200	2935	1585	2260	2231.69	1.28	0	146	2340	2300	2255	2215	2170	2320	2235	77	675	500	1620	5	1	15326438	342	-71.94	0.31	12	0.05	-31.00	7237.00	2925	20241210	-23.76	1910	20241209	16.75	2925	-23.76	20241210	1910	16.75	20241209	2925	-23.76	20241210	1910	16.75	20241209	0.52	N	024070	500	76 억	195464	N	N	16	N	00	N
41	20241224	090354	57	100.00	KOSPI		화학	N	N	N	N	N	2215	-45	5	-1.99	6647670	2993	11.13	2255	2255	2200	2935	1585	2260	2221.07	1.28	0	480	2340	2300	2255	2215	2170	2320	2235	77	675	500	1620	5	1	15326438	339	-71.45	0.31	12	0.02	-31.00	7237.00	2925	20241210	-24.27	1910	20241209	15.97	2925	-24.27	20241210	1910	15.97	20241209	2925	-24.27	20241210	1910	15.97	20241209	0.52	N	024070	500	76 억	195464	N	N	16	N	00	N
42	20241223	160350	57	100.00	KOSPI		화학	N	N	N	N	N	2260	5	2	0.22	56743390	25288	42.62	2225	2295	2210	2930	1580	2255	2243.88	1.28	0	-1491	2371	2312	2256	2197	2141	2285	2170	77	675	500	1620	5	1	15326438	346	-72.90	0.31	12	0.16	-31.00	7237.00	2925	20241210	-22.74	1910	20241209	18.32	2925	-22.74	20241210	1910	18.32	20241209	2925	-22.74	20241210	1910	18.32	20241209	0.53	N	024070	500	76 억	196317	N	N	16	N	00	N
43	20241223	150352	57	100.00	KOSPI		화학	N	N	N	N	N	2255	0	3	0.00	53994970	24067	40.56	2225	2295	2210	2930	1580	2255	2243.53	1.28	0	-1052	2371	2312	2256	2197	2141	2285	2170	77	675	500	1620	5	1	15326438	346	-72.74	0.31	12	0.16	-31.00	7237.00	2925	20241210	-22.91	1910	20241209	18.06	2925	-22.91	20241210	1910	18.06	20241209	2925	-22.91	20241210	1910	18.06	20241209	0.53	N	024070	500	76 억	196317	N	N	2	N	00	N
44	20241223	140349	57	100.00	KOSPI		화학	N	N	N	N	N	2250	-5	5	-0.22	36395240	16193	27.29	2225	2295	2210	2930	1580	2255	2247.59	1.28	0	-985	2371	2312	2256	2197	2141	2285	2170	77	675	500	1620	5	1	15326438	345	-72.58	0.31	12	0.11	-31.00	7237.00	2925	20241210	-23.08	1910	20241209	17.80	2925	-23.08	20241210	1910	17.80	20241209	2925	-23.08	20241210	1910	17.80	20241209	0.53	N	024070	500	76 억	196317	N	N	2	N	00	N
45	20241223	130350	57	100.00	KOSPI		화학	N	N	N	N	N	2235	-20	5	-0.89	34516005	15356	25.88	2225	2295	2210	2930	1580	2255	2247.72	1.28	0	-570	2371	2312	2256	2197	2141	2285	2170	77	675	500	1620	5	1	15326438	343	-72.10	0.31	12	0.10	-31.00	7237.00	2925	20241210	-23.59	1910	20241209	17.02	2925	-23.59	20241210	1910	17.02	20241209	2925	-23.59	20241210	1910	17.02	20241209	0.53	N	024070	500	76 억	196317	N	N	2	N	00	N
46	20241223	120351	57	100.00	KOSPI		화학	N	N	N	N	N	2255	0	3	0.00	31676075	14094	23.75	2225	2295	2210	2930	1580	2255	2247.49	1.28	0	-563	2371	2312	2256	2197	2141	2285	2170	77	675	500	1620	5	1	15326438	346	-72.74	0.31	12	0.09	-31.00	7237.00	2925	20241210	-22.91	1910	20241209	18.06	2925	-22.91	20241210	1910	18.06	20241209	2925	-22.91	20241210	1910	18.06	20241209	0.53	N	024070	500	76 억	196317	N	N	2	N	00	N
47	20241223	110350	57	100.00	KOSPI		화학	N	N	N	N	N	2265	10	2	0.44	18927700	8374	14.11	2225	2295	2225	2930	1580	2255	2260.29	1.28	0	-825	2371	2312	2256	2197	2141	2285	2170	77	675	500	1620	5	1	15326438	347	-73.06	0.31	12	0.05	-31.00	7237.00	2925	20241210	-22.56	1910	20241209	18.59	2925	-22.56	20241210	1910	18.59	20241209	2925	-22.56	20241210	1910	18.59	20241209	0.53	N	024070	500	76 억	196317	N	N	2	N	00	N
48	20241223	100348	57	100.00	KOSPI		화학	N	N	N	N	N	2250	-5	5	-0.22	13774415	6075	10.24	2225	2295	2225	2930	1580	2255	2267.39	1.28	0	-834	2371	2312	2256	2197	2141	2285	2170	77	675	500	1620	5	1	15326438	345	-72.58	0.31	12	0.04	-31.00	7237.00	2925	20241210	-23.08	1910	20241209	17.80	2925	-23.08	20241210	1910	17.80	20241209	2925	-23.08	20241210	1910	17.80	20241209	0.53	N	024070	500	76 억	196317	N	N	2	N	00	N
49	20241223	090350	57	100.00	KOSPI		화학	N	N	N	N	N	2280	25	2	1.11	1733030	771	1.30	2225	2280	2225	2930	1580	2255	2247.77	1.28	0	28	2371	2312	2256	2197	2141	2285	2170	77	675	500	1620	5	1	15326438	349	-73.55	0.32	12	0.01	-31.00	7237.00	2925	20241210	-22.05	1910	20241209	19.37	2925	-22.05	20241210	1910	19.37	20241209	2925	-22.05	20241210	1910	19.37	20241209	0.53	N	024070	500	76 억	196317	N	N	2	N	00	N
50	20241220	160348	57	100.00	KOSPI		화학	N	N	N	N	N	2255	10	2	0.45	133643015	59333	130.55	2270	2315	2200	2915	1575	2245	2252.42	1.26	0	-726	2355	2300	2260	2205	2165	2327	2232	77	670	500	1610	5	1	15326438	346	-72.74	0.31	12	0.39	-31.00	7237.00	2925	20241210	-22.91	1910	20241209	18.06	2925	-22.91	20241210	1910	18.06	20241209	2925	-22.91	20241210	1910	18.06	20241209	0.56	N	024070	500	76 억	193595	N	N	2	N	00	N
51	20241220	150349	57	100.00	KOSPI		화학	N	N	N	N	N	2255	10	2	0.45	109288010	48491	106.69	2270	2315	2200	2915	1575	2245	2253.78	1.26	0	-104	2355	2300	2260	2205	2165	2327	2232	77	670	500	1610	5	1	15326438	346	-72.74	0.31	12	0.32	-31.00	7237.00	2925	20241210	-22.91	1910	20241209	18.06	2925	-22.91	20241210	1910	18.06	20241209	2925	-22.91	20241210	1910	18.06	20241209	0.56	N	024070	500	76 억	193595	N	N	0	N	00	N
52	20241220	140349	57	100.00	KOSPI		화학	N	N	N	N	N	2265	20	2	0.89	89580220	39769	87.50	2270	2315	2200	2915	1575	2245	2252.51	1.26	0	-787	2355	2300	2260	2205	2165	2327	2232	77	670	500	1610	5	1	15326438	347	-73.06	0.31	12	0.26	-31.00	7237.00	2925	20241210	-22.56	1910	20241209	18.59	2925	-22.56	20241210	1910	18.59	20241209	2925	-22.56	20241210	1910	18.59	20241209	0.56	N	024070	500	76 억	193595	N	N	0	N	00	N
53	20241220	130348	57	100.00	KOSPI		화학	N	N	N	N	N	2295	50	2	2.23	65507380	29159	64.16	2270	2315	2200	2915	1575	2245	2246.56	1.26	0	-1069	2355	2300	2260	2205	2165	2327	2232	77	670	500	1610	5	1	15326438	352	-74.03	0.32	12	0.19	-31.00	7237.00	2925	20241210	-21.54	1910	20241209	20.16	2925	-21.54	20241210	1910	20.16	20241209	2925	-21.54	20241210	1910	20.16	20241209	0.56	N	024070	500	76 억	193595	N	N	0	N	00	N
54	20241220	120347	57	100.00	KOSPI		화학	N	N	N	N	N	2265	20	2	0.89	34078560	15351	33.78	2270	2270	2200	2915	1575	2245	2219.96	1.26	0	-327	2355	2300	2260	2205	2165	2327	2232	77	670	500	1610	5	1	15326438	347	-73.06	0.31	12	0.10	-31.00	7237.00	2925	20241210	-22.56	1910	20241209	18.59	2925	-22.56	20241210	1910	18.59	20241209	2925	-22.56	20241210	1910	18.59	20241209	0.56	N	024070	500	76 억	193595	N	N	0	N	00	N
55	20241220	110347	57	100.00	KOSPI		화학	N	N	N	N	N	2245	0	3	0.00	30812005	13902	30.59	2270	2270	2200	2915	1575	2245	2216.37	1.26	0	-139	2355	2300	2260	2205	2165	2327	2232	77	670	500	1610	5	1	15326438	344	-72.42	0.31	12	0.09	-31.00	7237.00	2925	20241210	-23.25	1910	20241209	17.54	2925	-23.25	20241210	1910	17.54	20241209	2925	-23.25	20241210	1910	17.54	20241209	0.56	N	024070	500	76 억	193595	N	N	0	N	00	N
56	20241220	100348	57	100.00	KOSPI		화학	N	N	N	N	N	2215	-30	5	-1.34	23089245	10427	22.94	2270	2270	2200	2915	1575	2245	2214.37	1.26	0	-218	2355	2300	2260	2205	2165	2327	2232	77	670	500	1610	5	1	15326438	339	-71.45	0.31	12	0.07	-31.00	7237.00	2925	20241210	-24.27	1910	20241209	15.97	2925	-24.27	20241210	1910	15.97	20241209	2925	-24.27	20241210	1910	15.97	20241209	0.56	N	024070	500	76 억	193595	N	N	0	N	00	N
57	20241220	090349	57	100.00	KOSPI		화학	N	N	N	N	N	2270	25	2	1.11	848550	375	0.83	2270	2270	2260	2915	1575	2245	2262.80	1.26	0	-270	2355	2300	2260	2205	2165	2327	2232	77	670	500	1610	5	1	15326438	348	-73.23	0.31	12	0.00	-31.00	7237.00	2925	20241210	-22.39	1910	20241209	18.85	2925	-22.39	20241210	1910	18.85	20241209	2925	-22.39	20241210	1910	18.85	20241209	0.56	N	024070	500	76 억	193595	N	N	0	N	00	N
58	20241219	160348	57	100.00	KOSPI		화학	N	N	N	N	N	2245	-55	5	-2.39	101046650	44765	90.41	2220	2315	2220	2990	1610	2300	2257.22	1.22	0	3404	2406	2352	2281	2227	2156	2380	2255	77	690	500	1650	5	1	15326438	344	-72.42	0.31	12	0.29	-31.00	7237.00	2925	20241210	-23.25	1910	20241209	17.54	2925	-23.25	20241210	1910	17.54	20241209	2925	-23.25	20241210	1910	17.54	20241209	0.69	N	024070	500	76 억	187168	N	N	11	N	00	N
59	20241219	150346	57	100.00	KOSPI		화학	N	N	N	N	N	2255	-45	5	-1.96	81213180	35925	72.56	2220	2315	2220	2990	1610	2300	2260.58	1.22	0	4155	2406	2352	2281	2227	2156	2380	2255	77	690	500	1650	5	1	15326438	346	-72.74	0.31	12	0.23	-31.00	7237.00	2925	20241210	-22.91	1910	20241209	18.06	2925	-22.91	20241210	1910	18.06	20241209	2925	-22.91	20241210	1910	18.06	20241209	0.69	N	024070	500	76 억	187168	N	N	11	N	00	N
60	20241219	140347	57	100.00	KOSPI		화학	N	N	N	N	N	2280	-20	5	-0.87	62386670	27576	55.69	2220	2315	2220	2990	1610	2300	2262.29	1.22	0	3044	2406	2352	2281	2227	2156	2380	2255	77	690	500	1650	5	1	15326438	349	-73.55	0.32	12	0.18	-31.00	7237.00	2925	20241210	-22.05	1910	20241209	19.37	2925	-22.05	20241210	1910	19.37	20241209	2925	-22.05	20241210	1910	19.37	20241209	0.69	N	024070	500	76 억	187168	N	N	11	N	00	N
61	20241219	130346	57	100.00	KOSPI		화학	N	N	N	N	N	2295	-5	5	-0.22	46016995	20412	41.22	2220	2315	2220	2990	1610	2300	2254.30	1.22	0	2401	2406	2352	2281	2227	2156	2380	2255	77	690	500	1650	5	1	15326438	352	-74.03	0.32	12	0.13	-31.00	7237.00	2925	20241210	-21.54	1910	20241209	20.16	2925	-21.54	20241210	1910	20.16	20241209	2925	-21.54	20241210	1910	20.16	20241209	0.69	N	024070	500	76 억	187168	N	N	11	N	00	N
62	20241219	120347	57	100.00	KOSPI		화학	N	N	N	N	N	2260	-40	5	-1.74	35925045	16000	32.31	2220	2280	2220	2990	1610	2300	2245.14	1.22	0	2254	2406	2352	2281	2227	2156	2380	2255	77	690	500	1650	5	1	15326438	346	-72.90	0.31	12	0.10	-31.00	7237.00	2925	20241210	-22.74	1910	20241209	18.32	2925	-22.74	20241210	1910	18.32	20241209	2925	-22.74	20241210	1910	18.32	20241209	0.69	N	024070	500	76 억	187168	N	N	11	N	00	N
63	20241219	110347	57	100.00	KOSPI		화학	N	N	N	N	N	2255	-45	5	-1.96	33205055	14791	29.87	2220	2280	2220	2990	1610	2300	2244.76	1.22	0	2110	2406	2352	2281	2227	2156	2380	2255	77	690	500	1650	5	1	15326438	346	-72.74	0.31	12	0.10	-31.00	7237.00	2925	20241210	-22.91	1910	20241209	18.06	2925	-22.91	20241210	1910	18.06	20241209	2925	-22.91	20241210	1910	18.06	20241209	0.69	N	024070	500	76 억	187168	N	N	11	N	00	N
64	20241219	100345	57	100.00	KOSPI		화학	N	N	N	N	N	2245	-55	5	-2.39	23557990	10496	21.20	2220	2280	2220	2990	1610	2300	2244.21	1.22	0	1439	2406	2352	2281	2227	2156	2380	2255	77	690	500	1650	5	1	15326438	344	-72.42	0.31	12	0.07	-31.00	7237.00	2925	20241210	-23.25	1910	20241209	17.54	2925	-23.25	20241210	1910	17.54	20241209	2925	-23.25	20241210	1910	17.54	20241209	0.69	N	024070	500	76 억	187168	N	N	11	N	00	N
65	20241219	090347	57	100.00	KOSPI		화학	N	N	N	N	N	2240	-60	5	-2.61	5309840	2387	4.82	2220	2250	2220	2990	1610	2300	2222.87	1.22	0	565	2406	2352	2281	2227	2156	2380	2255	77	690	500	1650	5	1	15326438	343	-72.26	0.31	12	0.02	-31.00	7237.00	2925	20241210	-23.42	1910	20241209	17.28	2925	-23.42	20241210	1910	17.28	20241209	2925	-23.42	20241210	1910	17.28	20241209	0.69	N	024070	500	76 억	187168	N	N	11	N	00	N
66	20241218	160345	54	100.00	KOSPI		화학	N	N	N	N	N	2300	-30	5	-1.29	109054785	47954	53.14	2275	2335	2210	3025	1635	2330	2274.02	1.25	0	-5042	2446	2387	2271	2212	2096	2417	2242	77	695	500	1670	5	1	15326438	353	-74.19	0.32	12	0.31	-31.00	7237.00	2925	20241210	-21.37	1910	20241209	20.42	2925	-21.37	20241210	1910	20.42	20241209	2925	-21.37	20241210	1910	20.42	20241209	0.68	N	024070	500	76 억	192212	N	N	11	N	01	N
67	20241218	150347	54	100.00	KOSPI		화학	N	N	N	N	N	2290	-40	5	-1.72	78675570	34826	38.59	2275	2310	2210	3025	1635	2330	2258.88	1.25	0	-1689	2446	2387	2271	2212	2096	2417	2242	77	695	500	1670	5	1	15326438	351	-73.87	0.32	12	0.23	-31.00	7237.00	2925	20241210	-21.71	1910	20241209	19.90	2925	-21.71	20241210	1910	19.90	20241209	2925	-21.71	20241210	1910	19.90	20241209	0.68	N	024070	500	76 억	192212	N	N	0	N	01	N
68	20241218	140346	54	100.00	KOSPI		화학	N	N	N	N	N	2265	-65	5	-2.79	63168250	28031	31.06	2275	2290	2210	3025	1635	2330	2253.21	1.25	0	-2208	2446	2387	2271	2212	2096	2417	2242	77	695	500	1670	5	1	15326438	347	-73.06	0.31	12	0.18	-31.00	7237.00	2925	20241210	-22.56	1910	20241209	18.59	2925	-22.56	20241210	1910	18.59	20241209	2925	-22.56	20241210	1910	18.59	20241209	0.68	N	024070	500	76 억	192212	N	N	0	N	01	N
69	20241218	130346	54	100.00	KOSPI		화학	N	N	N	N	N	2270	-60	5	-2.58	50658575	22528	24.97	2275	2290	2210	3025	1635	2330	2248.29	1.25	0	-1861	2446	2387	2271	2212	2096	2417	2242	77	695	500	1670	5	1	15326438	348	-73.23	0.31	12	0.15	-31.00	7237.00	2925	20241210	-22.39	1910	20241209	18.85	2925	-22.39	20241210	1910	18.85	20241209	2925	-22.39	20241210	1910	18.85	20241209	0.68	N	024070	500	76 억	192212	N	N	0	N	01	N
70	20241218	120347	54	100.00	KOSPI		화학	N	N	N	N	N	2270	-60	5	-2.58	40789940	18182	20.15	2275	2280	2210	3025	1635	2330	2242.90	1.25	0	-1892	2446	2387	2271	2212	2096	2417	2242	77	695	500	1670	5	1	15326438	348	-73.23	0.31	12	0.12	-31.00	7237.00	2925	20241210	-22.39	1910	20241209	18.85	2925	-22.39	20241210	1910	18.85	20241209	2925	-22.39	20241210	1910	18.85	20241209	0.68	N	024070	500	76 억	192212	N	N	0	N	01	N
71	20241218	110347	54	100.00	KOSPI		화학	N	N	N	N	N	2275	-55	5	-2.36	36009085	16073	17.81	2275	2280	2210	3025	1635	2330	2239.73	1.25	0	-1888	2446	2387	2271	2212	2096	2417	2242	77	695	500	1670	5	1	15326438	349	-73.39	0.31	12	0.10	-31.00	7237.00	2925	20241210	-22.22	1910	20241209	19.11	2925	-22.22	20241210	1910	19.11	20241209	2925	-22.22	20241210	1910	19.11	20241209	0.68	N	024070	500	76 억	192212	N	N	0	N	01	N
72	20241218	100346	54	100.00	KOSPI		화학	N	N	N	N	N	2235	-95	5	-4.08	26870560	12024	13.32	2275	2280	2210	3025	1635	2330	2233.86	1.25	0	-1113	2446	2387	2271	2212	2096	2417	2242	77	695	500	1670	5	1	15326438	343	-72.10	0.31	12	0.08	-31.00	7237.00	2925	20241210	-23.59	1910	20241209	17.02	2925	-23.59	20241210	1910	17.02	20241209	2925	-23.59	20241210	1910	17.02	20241209	0.68	N	024070	500	76 억	192212	N	N	0	N	01	N
73	20241218	090348	54	100.00	KOSPI		화학	N	N	N	N	N	2230	-100	5	-4.29	4870245	2151	2.38	2275	2280	2225	3025	1635	2330	2260.63	1.25	0	-775	2446	2387	2271	2212	2096	2417	2242	77	695	500	1670	5	1	15326438	342	-71.94	0.31	12	0.01	-31.00	7237.00	2925	20241210	-23.76	1910	20241209	16.75	2925	-23.76	20241210	1910	16.75	20241209	2925	-23.76	20241210	1910	16.75	20241209	0.68	N	024070	500	76 억	192212	N	N	0	N	01	N
74	20241217	160344	57	100.00	KOSPI		화학	N	N	N	N	N	2330	70	2	3.10	198187505	89863	87.57	2260	2330	2155	2935	1585	2260	2204.22	1.18	0	11095	2466	2362	2296	2192	2126	2330	2160	77	675	500	1620	5	1	15326438	357	-75.16	0.32	12	0.59	-31.00	7237.00	2925	20241210	-20.34	1910	20241209	21.99	2925	-20.34	20241210	1910	21.99	20241209	2925	-20.34	20241210	1910	21.99	20241209	0.65	N	024070	500	76 억	181080	N	N	0	N	00	N
75	20241217	150345	57	100.00	KOSPI		화학	N	N	N	N	N	2210	-50	5	-2.21	160687335	73325	71.45	2260	2285	2155	2935	1585	2260	2191.44	1.18	0	10824	2466	2362	2296	2192	2126	2330	2160	77	675	500	1620	5	1	15326438	339	-71.29	0.31	12	0.48	-31.00	7237.00	2925	20241210	-24.44	1910	20241209	15.71	2925	-24.44	20241210	1910	15.71	20241209	2925	-24.44	20241210	1910	15.71	20241209	0.65	N	024070	500	76 억	181080	N	N	0	N	00	N
76	20241217	140347	57	100.00	KOSPI		화학	N	N	N	N	N	2180	-80	5	-3.54	133483120	60945	59.39	2260	2285	2155	2935	1585	2260	2190.22	1.18	0	10119	2466	2362	2296	2192	2126	2330	2160	77	675	500	1620	5	1	15326438	334	-70.32	0.30	12	0.40	-31.00	7237.00	2925	20241210	-25.47	1910	20241209	14.14	2925	-25.47	20241210	1910	14.14	20241209	2925	-25.47	20241210	1910	14.14	20241209	0.65	N	024070	500	76 억	181080	N	N	0	N	00	N
77	20241217	130341	57	100.00	KOSPI		화학	N	N	N	N	N	2185	-75	5	-3.32	132366765	60434	58.89	2260	2285	2155	2935	1585	2260	2190.27	1.18	0	9912	2466	2362	2296	2192	2126	2330	2160	77	675	500	1620	5	1	15326438	335	-70.48	0.30	12	0.39	-31.00	7237.00	2925	20241210	-25.30	1910	20241209	14.40	2925	-25.30	20241210	1910	14.40	20241209	2925	-25.30	20241210	1910	14.40	20241209	0.65	N	024070	500	76 억	181080	N	N	0	N	00	N
78	20241217	120346	57	100.00	KOSPI		화학	N	N	N	N	N	2185	-75	5	-3.32	116714185	53209	51.85	2260	2285	2155	2935	1585	2260	2193.50	1.18	0	9948	2466	2362	2296	2192	2126	2330	2160	77	675	500	1620	5	1	15326438	335	-70.48	0.30	12	0.35	-31.00	7237.00	2925	20241210	-25.30	1910	20241209	14.40	2925	-25.30	20241210	1910	14.40	20241209	2925	-25.30	20241210	1910	14.40	20241209	0.65	N	024070	500	76 억	181080	N	N	0	N	00	N
79	20241217	110345	57	100.00	KOSPI		화학	N	N	N	N	N	2230	-30	5	-1.33	77803805	35385	34.48	2260	2285	2175	2935	1585	2260	2198.78	1.18	0	9131	2466	2362	2296	2192	2126	2330	2160	77	675	500	1620	5	1	15326438	342	-71.94	0.31	12	0.23	-31.00	7237.00	2925	20241210	-23.76	1910	20241209	16.75	2925	-23.76	20241210	1910	16.75	20241209	2925	-23.76	20241210	1910	16.75	20241209	0.65	N	024070	500	76 억	181080	N	N	0	N	00	N
80	20241217	100339	57	100.00	KOSPI		화학	N	N	N	N	N	2220	-40	5	-1.77	71241775	32432	31.60	2260	2285	2175	2935	1585	2260	2196.65	1.18	0	9385	2466	2362	2296	2192	2126	2330	2160	77	675	500	1620	5	1	15326438	340	-71.61	0.31	12	0.21	-31.00	7237.00	2925	20241210	-24.10	1910	20241209	16.23	2925	-24.10	20241210	1910	16.23	20241209	2925	-24.10	20241210	1910	16.23	20241209	0.65	N	024070	500	76 억	181080	N	N	0	N	00	N
81	20241217	090345	57	100.00	KOSPI		화학	N	N	N	N	N	2285	25	2	1.11	902375	400	0.39	2260	2285	2235	2935	1585	2260	2255.94	1.18	0	-3	2466	2362	2296	2192	2126	2330	2160	77	675	500	1620	5	1	15326438	350	-73.71	0.32	12	0.00	-31.00	7237.00	2925	20241210	-21.88	1910	20241209	19.63	2925	-21.88	20241210	1910	19.63	20241209	2925	-21.88	20241210	1910	19.63	20241209	0.65	N	024070	500	76 억	181080	N	N	0	N	00	N
82	20241216	160344	57	100.00	KOSPI		화학	N	N	N	N	N	2260	-95	5	-4.03	233955560	102335	62.02	2355	2400	2230	3060	1650	2355	2286.17	1.19	0	-576	2508	2431	2318	2241	2128	2470	2280	77	705	500	1690	5	1	15326438	346	-72.90	0.31	12	0.67	-31.00	7237.00	2925	20241210	-22.74	1910	20241209	18.32	2925	-22.74	20241210	1910	18.32	20241209	2925	-22.74	20241210	1910	18.32	20241209	0.51	N	024070	500	76 억	181642	N	N	16	N	00	N
83	20241216	150345	57	100.00	KOSPI		화학	N	N	N	N	N	2260	-95	5	-4.03	227247590	99362	60.22	2355	2400	2230	3060	1650	2355	2287.07	1.19	0	-477	2508	2431	2318	2241	2128	2470	2280	77	705	500	1690	5	1	15326438	346	-72.90	0.31	12	0.65	-31.00	7237.00	2925	20241210	-22.74	1910	20241209	18.32	2925	-22.74	20241210	1910	18.32	20241209	2925	-22.74	20241210	1910	18.32	20241209	0.51	N	024070	500	76 억	181642	N	N	16	N	00	N
84	20241216	140344	57	100.00	KOSPI		화학	N	N	N	N	N	2235	-120	5	-5.10	205886220	89841	54.45	2355	2400	2230	3060	1650	2355	2291.67	1.19	0	-687	2508	2431	2318	2241	2128	2470	2280	77	705	500	1690	5	1	15326438	343	-72.10	0.31	12	0.59	-31.00	7237.00	2925	20241210	-23.59	1910	20241209	17.02	2925	-23.59	20241210	1910	17.02	20241209	2925	-23.59	20241210	1910	17.02	20241209	0.51	N	024070	500	76 억	181642	N	N	16	N	00	N
85	20241216	130346	57	100.00	KOSPI		화학	N	N	N	N	N	2250	-105	5	-4.46	168776390	73338	44.45	2355	2400	2245	3060	1650	2355	2301.35	1.19	0	3679	2508	2431	2318	2241	2128	2470	2280	77	705	500	1690	5	1	15326438	345	-72.58	0.31	12	0.48	-31.00	7237.00	2925	20241210	-23.08	1910	20241209	17.80	2925	-23.08	20241210	1910	17.80	20241209	2925	-23.08	20241210	1910	17.80	20241209	0.51	N	024070	500	76 억	181642	N	N	16	N	00	N
86	20241216	120346	57	100.00	KOSPI		화학	N	N	N	N	N	2290	-65	5	-2.76	148227620	64225	38.93	2355	2400	2245	3060	1650	2355	2307.94	1.19	0	3652	2508	2431	2318	2241	2128	2470	2280	77	705	500	1690	5	1	15326438	351	-73.87	0.32	12	0.42	-31.00	7237.00	2925	20241210	-21.71	1910	20241209	19.90	2925	-21.71	20241210	1910	19.90	20241209	2925	-21.71	20241210	1910	19.90	20241209	0.51	N	024070	500	76 억	181642	N	N	16	N	00	N
87	20241216	110345	57	100.00	KOSPI		화학	N	N	N	N	N	2260	-95	5	-4.03	133908610	57954	35.13	2355	2400	2245	3060	1650	2355	2310.60	1.19	0	3574	2508	2431	2318	2241	2128	2470	2280	77	705	500	1690	5	1	15326438	346	-72.90	0.31	12	0.38	-31.00	7237.00	2925	20241210	-22.74	1910	20241209	18.32	2925	-22.74	20241210	1910	18.32	20241209	2925	-22.74	20241210	1910	18.32	20241209	0.51	N	024070	500	76 억	181642	N	N	16	N	00	N
88	20241216	100345	57	100.00	KOSPI		화학	N	N	N	N	N	2265	-90	5	-3.82	109551325	47252	28.64	2355	2400	2245	3060	1650	2355	2318.45	1.19	0	3642	2508	2431	2318	2241	2128	2470	2280	77	705	500	1690	5	1	15326438	347	-73.06	0.31	12	0.31	-31.00	7237.00	2925	20241210	-22.56	1910	20241209	18.59	2925	-22.56	20241210	1910	18.59	20241209	2925	-22.56	20241210	1910	18.59	20241209	0.51	N	024070	500	76 억	181642	N	N	16	N	00	N
89	20241216	090346	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-15	5	-0.64	42770480	18123	10.98	2355	2400	2340	3060	1650	2355	2360.01	1.19	0	3072	2508	2431	2318	2241	2128	2470	2280	77	705	500	1690	5	1	15326438	359	-75.48	0.32	12	0.12	-31.00	7237.00	2925	20241210	-20.00	1910	20241209	22.51	2925	-20.00	20241210	1910	22.51	20241209	2925	-20.00	20241210	1910	22.51	20241209	0.51	N	024070	500	76 억	181642	N	N	16	N	00	N
90	20241213	160339	57	100.00	KOSPI		화학	N	N	N	N	N	2355	50	2	2.17	366692220	159010	98.80	2335	2395	2205	2995	1615	2305	2306.08	1.13	0	8644	2658	2481	2393	2216	2128	2437	2172	77	690	500	1650	5	1	15326438	361	-75.97	0.33	12	1.04	-31.00	7237.00	2925	20241210	-19.49	1910	20241209	23.30	2925	-19.49	20241210	1910	23.30	20241209	2925	-19.49	20241210	1910	23.30	20241209	0.53	N	024070	500	76 억	173002	N	N	16	N	00	N
91	20241213	150344	57	100.00	KOSPI		화학	N	N	N	N	N	2345	40	2	1.74	324312480	141076	87.66	2335	2395	2205	2995	1615	2305	2298.85	1.13	0	6792	2658	2481	2393	2216	2128	2437	2172	77	690	500	1650	5	1	15326438	359	-75.65	0.32	12	0.92	-31.00	7237.00	2925	20241210	-19.83	1910	20241209	22.77	2925	-19.83	20241210	1910	22.77	20241209	2925	-19.83	20241210	1910	22.77	20241209	0.53	N	024070	500	76 억	173002	N	N	0	N	00	N
92	20241213	140345	57	100.00	KOSPI		화학	N	N	N	N	N	2350	45	2	1.95	255295390	111617	69.35	2335	2385	2205	2995	1615	2305	2287.24	1.13	0	5909	2658	2481	2393	2216	2128	2437	2172	77	690	500	1650	5	1	15326438	360	-75.81	0.32	12	0.73	-31.00	7237.00	2925	20241210	-19.66	1910	20241209	23.04	2925	-19.66	20241210	1910	23.04	20241209	2925	-19.66	20241210	1910	23.04	20241209	0.53	N	024070	500	76 억	173002	N	N	0	N	00	N
93	20241213	130345	57	100.00	KOSPI		화학	N	N	N	N	N	2370	65	2	2.82	212703925	93623	58.17	2335	2380	2205	2995	1615	2305	2271.92	1.13	0	6017	2658	2481	2393	2216	2128	2437	2172	77	690	500	1650	5	1	15326438	363	-76.45	0.33	12	0.61	-31.00	7237.00	2925	20241210	-18.97	1910	20241209	24.08	2925	-18.97	20241210	1910	24.08	20241209	2925	-18.97	20241210	1910	24.08	20241209	0.53	N	024070	500	76 억	173002	N	N	0	N	00	N
94	20241213	120345	57	100.00	KOSPI		화학	N	N	N	N	N	2300	-5	5	-0.22	164235670	72848	45.26	2335	2335	2205	2995	1615	2305	2254.50	1.13	0	7736	2658	2481	2393	2216	2128	2437	2172	77	690	500	1650	5	1	15326438	353	-74.19	0.32	12	0.48	-31.00	7237.00	2925	20241210	-21.37	1910	20241209	20.42	2925	-21.37	20241210	1910	20.42	20241209	2925	-21.37	20241210	1910	20.42	20241209	0.53	N	024070	500	76 억	173002	N	N	0	N	00	N
95	20241213	110344	57	100.00	KOSPI		화학	N	N	N	N	N	2240	-65	5	-2.82	116301015	51487	31.99	2335	2335	2205	2995	1615	2305	2258.84	1.13	0	6470	2658	2481	2393	2216	2128	2437	2172	77	690	500	1650	5	1	15326438	343	-72.26	0.31	12	0.34	-31.00	7237.00	2925	20241210	-23.42	1910	20241209	17.28	2925	-23.42	20241210	1910	17.28	20241209	2925	-23.42	20241210	1910	17.28	20241209	0.53	N	024070	500	76 억	173002	N	N	0	N	00	N
96	20241213	100344	57	100.00	KOSPI		화학	N	N	N	N	N	2245	-60	5	-2.60	79871250	35225	21.89	2335	2335	2205	2995	1615	2305	2267.46	1.13	0	6142	2658	2481	2393	2216	2128	2437	2172	77	690	500	1650	5	1	15326438	344	-72.42	0.31	12	0.23	-31.00	7237.00	2925	20241210	-23.25	1910	20241209	17.54	2925	-23.25	20241210	1910	17.54	20241209	2925	-23.25	20241210	1910	17.54	20241209	0.53	N	024070	500	76 억	173002	N	N	0	N	00	N
97	20241213	090344	57	100.00	KOSPI		화학	N	N	N	N	N	2285	-20	5	-0.87	5915280	2561	1.59	2335	2335	2285	2995	1615	2305	2309.75	1.13	0	939	2658	2481	2393	2216	2128	2437	2172	77	690	500	1650	5	1	15326438	350	-73.71	0.32	12	0.02	-31.00	7237.00	2925	20241210	-21.88	1910	20241209	19.63	2925	-21.88	20241210	1910	19.63	20241209	2925	-21.88	20241210	1910	19.63	20241209	0.53	N	024070	500	76 억	173002	N	N	0	N	00	N
98	20241212	160344	57	100.00	KOSPI		화학	N	N	N	N	N	2305	-180	5	-7.24	373109855	156491	58.11	2490	2570	2305	3230	1740	2485	2384.69	1.15	0	-3118	2851	2667	2506	2322	2161	2587	2242	77	745	500	1780	5	1	15326438	353	-74.35	0.32	12	1.02	-31.00	7237.00	2925	20241210	-21.20	1910	20241209	20.68	2925	-21.20	20241210	1910	20.68	20241209	2925	-21.20	20241210	1910	20.68	20241209	0.24	N	024070	500	76 억	176110	N	N	0	N	00	N
99	20241212	150343	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-105	5	-4.23	352328065	147534	54.79	2490	2570	2305	3230	1740	2485	2388.11	1.15	0	-2239	2851	2667	2506	2322	2161	2587	2242	77	745	500	1780	5	1	15326438	365	-76.77	0.33	12	0.96	-31.00	7237.00	2925	20241210	-18.63	1910	20241209	24.61	2925	-18.63	20241210	1910	24.61	20241209	2925	-18.63	20241210	1910	24.61	20241209	0.24	N	024070	500	76 억	176110	N	N	0	N	00	N
100	20241212	140343	57	100.00	KOSPI		화학	N	N	N	N	N	2365	-120	5	-4.83	327144785	136841	50.82	2490	2570	2305	3230	1740	2485	2390.69	1.15	0	-2134	2851	2667	2506	2322	2161	2587	2242	77	745	500	1780	5	1	15326438	362	-76.29	0.33	12	0.89	-31.00	7237.00	2925	20241210	-19.15	1910	20241209	23.82	2925	-19.15	20241210	1910	23.82	20241209	2925	-19.15	20241210	1910	23.82	20241209	0.24	N	024070	500	76 억	176110	N	N	0	N	00	N
101	20241212	130341	57	100.00	KOSPI		화학	N	N	N	N	N	2350	-135	5	-5.43	318636250	133219	49.47	2490	2570	2305	3230	1740	2485	2391.82	1.15	0	-52	2851	2667	2506	2322	2161	2587	2242	77	745	500	1780	5	1	15326438	360	-75.81	0.32	12	0.87	-31.00	7237.00	2925	20241210	-19.66	1910	20241209	23.04	2925	-19.66	20241210	1910	23.04	20241209	2925	-19.66	20241210	1910	23.04	20241209	0.24	N	024070	500	76 억	176110	N	N	0	N	00	N
102	20241212	120341	57	100.00	KOSPI		화학	N	N	N	N	N	2345	-140	5	-5.63	297881365	124404	46.20	2490	2570	2305	3230	1740	2485	2394.47	1.15	0	1503	2851	2667	2506	2322	2161	2587	2242	77	745	500	1780	5	1	15326438	359	-75.65	0.32	12	0.81	-31.00	7237.00	2925	20241210	-19.83	1910	20241209	22.77	2925	-19.83	20241210	1910	22.77	20241209	2925	-19.83	20241210	1910	22.77	20241209	0.24	N	024070	500	76 억	176110	N	N	0	N	00	N
103	20241212	110341	57	100.00	KOSPI		화학	N	N	N	N	N	2330	-155	5	-6.24	257366520	107030	39.75	2490	2570	2305	3230	1740	2485	2404.62	1.15	0	1964	2851	2667	2506	2322	2161	2587	2242	77	745	500	1780	5	1	15326438	357	-75.16	0.32	12	0.70	-31.00	7237.00	2925	20241210	-20.34	1910	20241209	21.99	2925	-20.34	20241210	1910	21.99	20241209	2925	-20.34	20241210	1910	21.99	20241209	0.24	N	024070	500	76 억	176110	N	N	0	N	00	N
104	20241212	100339	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-105	5	-4.23	161738125	66154	24.57	2490	2570	2375	3230	1740	2485	2444.87	1.15	0	1190	2851	2667	2506	2322	2161	2587	2242	77	745	500	1780	5	1	15326438	365	-76.77	0.33	12	0.43	-31.00	7237.00	2925	20241210	-18.63	1910	20241209	24.61	2925	-18.63	20241210	1910	24.61	20241209	2925	-18.63	20241210	1910	24.61	20241209	0.24	N	024070	500	76 억	176110	N	N	0	N	00	N
105	20241212	090342	57	100.00	KOSPI		화학	N	N	N	N	N	2485	0	3	0.00	8898920	3577	1.33	2490	2515	2445	3230	1740	2485	2487.82	1.15	0	959	2851	2667	2506	2322	2161	2587	2242	77	745	500	1780	5	1	15326438	381	-80.16	0.34	12	0.02	-31.00	7237.00	2925	20241210	-15.04	1910	20241209	30.10	2925	-15.04	20241210	1910	30.10	20241209	2925	-15.04	20241210	1910	30.10	20241209	0.24	N	024070	500	76 억	176110	N	N	0	N	00	N
106	20241211	160340	57	100.00	KOSPI		화학	N	N	N	N	N	2485	-35	5	-1.39	671289910	266324	21.45	2595	2690	2345	3275	1765	2520	2520.60	1.14	0	1105	3210	2865	2580	2235	1950	2722	2092	77	755	500	1810	5	1	15326438	381	-80.16	0.34	12	1.74	-31.00	7237.00	2925	20241210	-15.04	1910	20241209	30.10	2925	-15.04	20241210	1910	30.10	20241209	2925	-15.04	20241210	1910	30.10	20241209	0.25	N	024070	500	76 억	175025	N	N	0	N	00	N
107	20241211	150256	57	100.00	KOSPI		화학	N	N	N	N	N	2465	-55	5	-2.18	656674355	260447	20.97	2595	2690	2345	3275	1765	2520	2521.34	1.14	0	1988	3210	2865	2580	2235	1950	2722	2092	77	755	500	1810	5	1	15326438	378	-79.52	0.34	12	1.70	-31.00	7237.00	2925	20241210	-15.73	1910	20241209	29.06	2925	-15.73	20241210	1910	29.06	20241209	2925	-15.73	20241210	1910	29.06	20241209	0.25	N	024070	500	76 억	175025	N	N	0	N	00	N
108	20241211	140342	57	100.00	KOSPI		화학	N	N	N	N	N	2495	-25	5	-0.99	610974665	241857	19.47	2595	2690	2345	3275	1765	2520	2526.18	1.14	0	19	3210	2865	2580	2235	1950	2722	2092	77	755	500	1810	5	1	15326438	382	-80.48	0.34	12	1.58	-31.00	7237.00	2925	20241210	-14.70	1910	20241209	30.63	2925	-14.70	20241210	1910	30.63	20241209	2925	-14.70	20241210	1910	30.63	20241209	0.25	N	024070	500	76 억	175025	N	N	0	N	00	N
109	20241211	130343	57	100.00	KOSPI		화학	N	N	N	N	N	2565	45	2	1.79	539092100	213837	17.22	2595	2690	2345	3275	1765	2520	2521.04	1.14	0	-1968	3210	2865	2580	2235	1950	2722	2092	77	755	500	1810	5	1	15326438	393	-82.74	0.35	12	1.40	-31.00	7237.00	2925	20241210	-12.31	1910	20241209	34.29	2925	-12.31	20241210	1910	34.29	20241209	2925	-12.31	20241210	1910	34.29	20241209	0.25	N	024070	500	76 억	175025	N	N	0	N	00	N
110	20241211	120344	57	100.00	KOSPI		화학	N	N	N	N	N	2435	-85	5	-3.37	443623135	176350	14.20	2595	2690	2345	3275	1765	2520	2515.58	1.14	0	8163	3210	2865	2580	2235	1950	2722	2092	77	755	500	1810	5	1	15326438	373	-78.55	0.34	12	1.15	-31.00	7237.00	2925	20241210	-16.75	1910	20241209	27.49	2925	-16.75	20241210	1910	27.49	20241209	2925	-16.75	20241210	1910	27.49	20241209	0.25	N	024070	500	76 억	175025	N	N	0	N	00	N
111	20241211	110342	57	100.00	KOSPI		화학	N	N	N	N	N	2405	-115	5	-4.56	428849840	170270	13.71	2595	2690	2345	3275	1765	2520	2518.65	1.14	0	9503	3210	2865	2580	2235	1950	2722	2092	77	755	500	1810	5	1	15326438	369	-77.58	0.33	12	1.11	-31.00	7237.00	2925	20241210	-17.78	1910	20241209	25.92	2925	-17.78	20241210	1910	25.92	20241209	2925	-17.78	20241210	1910	25.92	20241209	0.25	N	024070	500	76 억	175025	N	N	0	N	00	N
112	20241211	100342	57	100.00	KOSPI		화학	N	N	N	N	N	2395	-125	5	-4.96	381200860	150175	12.09	2595	2690	2380	3275	1765	2520	2538.38	1.14	0	6396	3210	2865	2580	2235	1950	2722	2092	77	755	500	1810	5	1	15326438	367	-77.26	0.33	12	0.98	-31.00	7237.00	2925	20241210	-18.12	1910	20241209	25.39	2925	-18.12	20241210	1910	25.39	20241209	2925	-18.12	20241210	1910	25.39	20241209	0.25	N	024070	500	76 억	175025	N	N	0	N	00	N
113	20241211	090344	57	100.00	KOSPI		화학	N	N	N	N	N	2555	35	2	1.39	82460115	31517	2.54	2595	2690	2555	3275	1765	2520	2616.37	1.14	0	-3590	3210	2865	2580	2235	1950	2722	2092	77	755	500	1810	5	1	15326438	392	-82.42	0.35	12	0.21	-31.00	7237.00	2925	20241210	-12.65	1910	20241209	33.77	2925	-12.65	20241210	1910	33.77	20241209	2925	-12.65	20241210	1910	33.77	20241209	0.25	N	024070	500	76 억	175025	N	N	0	N	00	N
114	20241210	160341	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2520	30	2	1.20	3265691710	1232073	142.84	2550	2925	2295	3235	1745	2490	2650.68	1.06	0	12971	3183	2836	2373	2026	1563	3010	2200	77	745	500	1790	5	1	15326438	386	-81.29	0.35	12	8.04	-31.00	7237.00	2925	20241210	-13.85	1910	20241209	31.94	2925	-13.85	20241210	1910	31.94	20241209	2925	-13.85	20241210	1910	31.94	20241209	0.28	N	024070	500	76 억	162049	N	N	0	N	00	N
115	20241210	150341	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2410	-80	5	-3.21	3179395655	1197100	138.78	2550	2925	2295	3235	1745	2490	2655.91	1.06	0	12661	3183	2836	2373	2026	1563	3010	2200	77	745	500	1790	5	1	15326438	369	-77.74	0.33	12	7.81	-31.00	7237.00	2925	20241210	-17.61	1910	20241209	26.18	2925	-17.61	20241210	1910	26.18	20241209	2925	-17.61	20241210	1910	26.18	20241209	0.28	N	024070	500	76 억	162049	N	N	0	N	00	N
116	20241210	140341	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2360	-130	5	-5.22	3074740000	1153138	133.68	2550	2925	2295	3235	1745	2490	2666.41	1.06	0	17396	3183	2836	2373	2026	1563	3010	2200	77	745	500	1790	5	1	15326438	362	-76.13	0.33	12	7.52	-31.00	7237.00	2925	20241210	-19.32	1910	20241209	23.56	2925	-19.32	20241210	1910	23.56	20241209	2925	-19.32	20241210	1910	23.56	20241209	0.28	N	024070	500	76 억	162049	N	N	0	N	00	N
117	20241210	130339	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2390	-100	5	-4.02	2744137655	1013961	117.55	2550	2925	2360	3235	1745	2490	2706.35	1.06	0	14531	3183	2836	2373	2026	1563	3010	2200	77	745	500	1790	5	1	15326438	366	-77.10	0.33	12	6.62	-31.00	7237.00	2925	20241210	-18.29	1910	20241209	25.13	2925	-18.29	20241210	1910	25.13	20241209	2925	-18.29	20241210	1910	25.13	20241209	0.28	N	024070	500	76 억	162049	N	N	0	N	00	N
118	20241210	120340	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2615	125	2	5.02	2271063415	821540	95.24	2550	2925	2525	3235	1745	2490	2764.40	1.06	0	11226	3183	2836	2373	2026	1563	3010	2200	77	745	500	1790	5	1	15326438	401	-84.35	0.36	12	5.36	-31.00	7237.00	2925	20241210	-10.60	1910	20241209	36.91	2925	-10.60	20241210	1910	36.91	20241209	2925	-10.60	20241210	1910	36.91	20241209	0.28	N	024070	500	76 억	162049	N	N	0	N	00	N
119	20241210	110339	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2810	320	2	12.85	1890304030	679352	78.76	2550	2925	2525	3235	1745	2490	2782.51	1.06	0	-1359	3183	2836	2373	2026	1563	3010	2200	77	745	500	1790	5	1	15326438	431	-90.65	0.39	12	4.43	-31.00	7237.00	2925	20241210	-3.93	1910	20241209	47.12	2925	-3.93	20241210	1910	47.12	20241209	2925	-3.93	20241210	1910	47.12	20241209	0.28	N	024070	500	76 억	162049	N	N	0	N	00	N
120	20241210	100339	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2920	430	2	17.27	1499588875	540860	62.70	2550	2925	2525	3235	1745	2490	2772.60	1.06	0	412	3183	2836	2373	2026	1563	3010	2200	77	745	500	1790	5	1	15326438	448	-94.19	0.40	12	3.53	-31.00	7237.00	2925	20241210	-0.17	1910	20241209	52.88	2925	-0.17	20241210	1910	52.88	20241209	2925	-0.17	20241210	1910	52.88	20241209	0.28	N	024070	500	76 억	162049	N	N	0	N	00	N
121	20241210	090343	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2830	340	2	13.65	235530935	86053	9.98	2550	2830	2550	3235	1745	2490	2737.05	1.06	0	-1911	3183	2836	2373	2026	1563	3010	2200	77	745	500	1790	5	1	15326438	434	-91.29	0.39	12	0.56	-31.00	7237.00	2830	20241210	0.00	1910	20241209	48.17	2830	0.00	20241210	1910	48.17	20241209	2830	0.00	20241210	1910	48.17	20241209	0.28	N	024070	500	76 억	162049	N	N	0	N	00	N
122	20241209	160338	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2490	380	2	18.01	2084432969	847869	374.23	2025	2720	1910	2740	1480	2110	2458.39	0.99	0	10073	2350	2230	2105	1985	1860	2290	2045	77	630	500	1510	5	1	15326438	382	-80.32	0.34	12	5.53	-31.00	7237.00	2775	20231201	-10.27	1910	20241209	30.37	2720	-8.46	20241209	1910	30.37	20241209	2720	-8.46	20241209	1910	30.37	20241209	0.21	N	024070	500	76 억	151989	N	N	0	N	00	N
123	20241209	150341	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2440	330	2	15.64	1879206724	763939	337.18	2025	2720	1910	2740	1480	2110	2459.89	0.99	0	4221	2350	2230	2105	1985	1860	2290	2045	77	630	500	1510	5	1	15326438	374	-78.71	0.34	12	4.98	-31.00	7237.00	2775	20231201	-12.07	1910	20241209	27.75	2720	-10.29	20241209	1910	27.75	20241209	2720	-10.29	20241209	1910	27.75	20241209	0.21	N	024070	500	76 억	151989	N	N	0	N	00	N
124	20241209	140340	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	2600	490	2	23.22	1413635744	583195	257.41	2025	2720	1910	2740	1480	2110	2423.95	0.99	0	-2521	2350	2230	2105	1985	1860	2290	2045	77	630	500	1510	5	1	15326438	398	-83.87	0.36	12	3.81	-31.00	7237.00	2775	20231201	-6.31	1910	20241209	36.13	2720	-4.41	20241209	1910	36.13	20241209	2720	-4.41	20241209	1910	36.13	20241209	0.21	N	024070	500	76 억	151989	N	N	0	N	00	N
125	20241209	130341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2450	340	2	16.11	901386664	384910	169.89	2025	2630	1910	2740	1480	2110	2341.81	0.99	0	-2143	2350	2230	2105	1985	1860	2290	2045	77	630	500	1510	5	1	15326438	375	-79.03	0.34	12	2.51	-31.00	7237.00	2775	20231201	-11.71	1910	20241209	28.27	2700	-9.26	20240131	1910	28.27	20241209	2700	-9.26	20231211	1910	28.27	20241209	0.21	N	024070	500	76 억	151989	N	N	0	N	00	N
126	20241209	120340	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2280	170	2	8.06	306168994	142549	62.92	2025	2350	1910	2740	1480	2110	2147.82	0.99	0	18	2350	2230	2105	1985	1860	2290	2045	77	630	500	1510	5	1	15326438	349	-73.55	0.32	12	0.93	-31.00	7237.00	2775	20231201	-17.84	1910	20241209	19.37	2700	-15.56	20240131	1910	19.37	20241209	2700	-15.56	20231211	1910	19.37	20241209	0.21	N	024070	500	76 억	151989	N	N	0	N	00	N
127	20241209	110341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2190	80	2	3.79	174327604	84078	37.11	2025	2225	1910	2740	1480	2110	2073.40	0.99	0	-728	2350	2230	2105	1985	1860	2290	2045	77	630	500	1510	5	1	15326438	336	-70.65	0.30	12	0.55	-31.00	7237.00	2775	20231201	-21.08	1910	20241209	14.66	2700	-18.89	20240131	1910	14.66	20241209	2700	-18.89	20231211	1910	14.66	20241209	0.21	N	024070	500	76 억	151989	N	N	0	N	00	N
128	20241209	100340	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2020	-90	5	-4.27	88518424	43863	19.36	2025	2100	1910	2740	1480	2110	2018.07	0.99	0	2281	2350	2230	2105	1985	1860	2290	2045	77	630	500	1510	5	1	15326438	310	-65.16	0.28	12	0.29	-31.00	7237.00	2775	20231201	-27.21	1910	20241209	5.76	2700	-25.19	20240131	1910	5.76	20241209	2700	-25.19	20231211	1910	5.76	20241209	0.21	N	024070	500	76 억	151989	N	N	0	N	00	N
129	20241209	090338	57	100.00	KOSPI		화학	N	N	N	N	N	2050	-60	5	-2.84	2610245	1289	0.57	2025	2075	2020	2740	1480	2110	2025.02	0.99	0	51	2350	2230	2105	1985	1860	2290	2045	77	630	500	1510	5	1	15326438	314	-66.13	0.28	12	0.01	-31.00	7237.00	2775	20231201	-26.13	1911	20241205	7.27	2700	-24.07	20240131	1911	7.27	20241205	2700	-24.07	20231211	1911	7.27	20241205	0.21	N	024070	500	76 억	151989	N	N	0	N	00	N
130	20241206	160337	57	100.00	KOSPI		화학	N	N	N	N	N	2110	100	2	4.98	476320447	226510	103.20	2000	2225	1980	2610	1410	2010	2102.85	0.97	0	2581	2489	2249	2080	1840	1671	2165	1756	77	600	500	1440	5	1	15326438	323	-68.06	0.29	12	1.48	-31.00	7237.00	2775	20231201	-23.96	1911	20241205	10.41	2700	-21.85	20240131	1911	10.41	20241205	2735	-22.85	20231206	1911	10.41	20241205	0.13	N	024070	500	76 억	149408	N	N	0	N	00	N
131	20241206	150338	57	100.00	KOSPI		화학	N	N	N	N	N	2070	60	2	2.99	453906317	215823	98.33	2000	2225	1980	2610	1410	2010	2103.14	0.97	0	1840	2489	2249	2080	1840	1671	2165	1756	77	600	500	1440	5	1	15326438	317	-66.77	0.29	12	1.41	-31.00	7237.00	2775	20231201	-25.41	1911	20241205	8.32	2700	-23.33	20240131	1911	8.32	20241205	2735	-24.31	20231206	1911	8.32	20241205	0.13	N	024070	500	76 억	149408	N	N	0	N	00	N
132	20241206	140337	57	100.00	KOSPI		화학	N	N	N	N	N	2105	95	2	4.73	360872602	171555	78.16	2000	2225	1980	2610	1410	2010	2103.54	0.97	0	452	2489	2249	2080	1840	1671	2165	1756	77	600	500	1440	5	1	15326438	323	-67.90	0.29	12	1.12	-31.00	7237.00	2775	20231201	-24.14	1911	20241205	10.15	2700	-22.04	20240131	1911	10.15	20241205	2735	-23.03	20231206	1911	10.15	20241205	0.13	N	024070	500	76 억	149408	N	N	0	N	00	N
133	20241206	130338	57	100.00	KOSPI		화학	N	N	N	N	N	2160	150	2	7.46	337229072	160284	73.02	2000	2225	1980	2610	1410	2010	2103.95	0.97	0	-1198	2489	2249	2080	1840	1671	2165	1756	77	600	500	1440	5	1	15326438	331	-69.68	0.30	12	1.05	-31.00	7237.00	2775	20231201	-22.16	1911	20241205	13.03	2700	-20.00	20240131	1911	13.03	20241205	2735	-21.02	20231206	1911	13.03	20241205	0.13	N	024070	500	76 억	149408	N	N	0	N	00	N
134	20241206	120335	57	100.00	KOSPI		화학	N	N	N	N	N	2130	120	2	5.97	225002212	108601	49.48	2000	2145	1980	2610	1410	2010	2071.82	0.97	0	-1926	2489	2249	2080	1840	1671	2165	1756	77	600	500	1440	5	1	15326438	326	-68.71	0.29	12	0.71	-31.00	7237.00	2775	20231201	-23.24	1911	20241205	11.46	2700	-21.11	20240131	1911	11.46	20241205	2735	-22.12	20231206	1911	11.46	20241205	0.13	N	024070	500	76 억	149408	N	N	0	N	00	N
135	20241206	110338	57	100.00	KOSPI		화학	N	N	N	N	N	2080	70	2	3.48	145848277	70981	32.34	2000	2145	1980	2610	1410	2010	2054.75	0.97	0	1401	2489	2249	2080	1840	1671	2165	1756	77	600	500	1440	5	1	15326438	319	-67.10	0.29	12	0.46	-31.00	7237.00	2775	20231201	-25.05	1911	20241205	8.84	2700	-22.96	20240131	1911	8.84	20241205	2735	-23.95	20231206	1911	8.84	20241205	0.13	N	024070	500	76 억	149408	N	N	0	N	00	N
136	20241206	100335	57	100.00	KOSPI		화학	N	N	N	N	N	2020	10	2	0.50	43957352	22020	10.03	2000	2040	1980	2610	1410	2010	1996.25	0.97	0	-807	2489	2249	2080	1840	1671	2165	1756	77	600	500	1440	5	1	15326438	310	-65.16	0.28	12	0.14	-31.00	7237.00	2775	20231201	-27.21	1911	20241205	5.70	2700	-25.19	20240131	1911	5.70	20241205	2735	-26.14	20231206	1911	5.70	20241205	0.13	N	024070	500	76 억	149408	N	N	0	N	00	N
137	20241206	090337	57	100.00	KOSPI		화학	N	N	N	N	N	1995	-15	5	-0.75	4229114	2119	0.97	2000	2010	1995	2610	1410	2010	1995.81	0.97	0	340	2489	2249	2080	1840	1671	2165	1756	77	600	500	1440	1	1	15326438	306	-64.35	0.28	12	0.01	-31.00	7237.00	2775	20231201	-28.11	1911	20241205	4.40	2700	-26.11	20240131	1911	4.40	20241205	2735	-27.06	20231206	1911	4.40	20241205	0.13	N	024070	500	76 억	149408	N	N	0	N	00	N
138	20241205	160331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2010	-225	5	-10.07	449178912	219489	22.48	2300	2320	1911	2905	1565	2235	2044.94	0.97	0	1115	2721	2477	2281	2037	1841	2380	1940	77	670	500	1600	5	1	15326438	308	-64.84	0.28	12	1.43	-31.00	7237.00	2775	20231201	-27.57	1911	20241205	5.18	2700	-25.56	20240131	1911	5.18	20241205	2735	-26.51	20231206	1911	5.18	20241205	0.12	N	024070	500	76 억	148187	N	N	0	N	00	N
139	20241205	150334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2010	-225	5	-10.07	438119117	213981	21.92	2300	2320	1911	2905	1565	2235	2045.90	0.97	0	1159	2721	2477	2281	2037	1841	2380	1940	77	670	500	1600	5	1	15326438	308	-64.84	0.28	12	1.40	-31.00	7237.00	2775	20231201	-27.57	1911	20241205	5.18	2700	-25.56	20240131	1911	5.18	20241205	2735	-26.51	20231206	1911	5.18	20241205	0.12	N	024070	500	76 억	148187	N	N	0	N	00	N
140	20241205	140333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2000	-235	5	-10.51	415629770	202738	20.77	2300	2320	1911	2905	1565	2235	2048.45	0.97	0	3823	2721	2477	2281	2037	1841	2380	1940	77	670	500	1600	5	1	15326438	307	-64.52	0.28	12	1.32	-31.00	7237.00	2775	20231201	-27.93	1911	20241205	4.66	2700	-25.93	20240131	1911	4.66	20241205	2735	-26.87	20231206	1911	4.66	20241205	0.12	N	024070	500	76 억	148187	N	N	0	N	00	N
141	20241205	130333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2030	-205	5	-9.17	400578750	195243	20.00	2300	2320	1911	2905	1565	2235	2050.01	0.97	0	4495	2721	2477	2281	2037	1841	2380	1940	77	670	500	1600	5	1	15326438	311	-65.48	0.28	12	1.27	-31.00	7237.00	2775	20231201	-26.85	1911	20241205	6.23	2700	-24.81	20240131	1911	6.23	20241205	2735	-25.78	20231206	1911	6.23	20241205	0.12	N	024070	500	76 억	148187	N	N	0	N	00	N
142	20241205	120333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2010	-225	5	-10.07	389441100	189735	19.44	2300	2320	1911	2905	1565	2235	2050.83	0.97	0	4517	2721	2477	2281	2037	1841	2380	1940	77	670	500	1600	5	1	15326438	308	-64.84	0.28	12	1.24	-31.00	7237.00	2775	20231201	-27.57	1911	20241205	5.18	2700	-25.56	20240131	1911	5.18	20241205	2735	-26.51	20231206	1911	5.18	20241205	0.12	N	024070	500	76 억	148187	N	N	0	N	00	N
143	20241205	110332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2010	-225	5	-10.07	364353500	177427	18.18	2300	2320	1911	2905	1565	2235	2051.70	0.97	0	5947	2721	2477	2281	2037	1841	2380	1940	77	670	500	1600	5	1	15326438	308	-64.84	0.28	12	1.16	-31.00	7237.00	2775	20231201	-27.57	1911	20241205	5.18	2700	-25.56	20240131	1911	5.18	20241205	2735	-26.51	20231206	1911	5.18	20241205	0.12	N	024070	500	76 억	148187	N	N	0	N	00	N
144	20241205	100330	57	100.00	KOSPI		화학	N	N	N	N	N	2000	-235	5	-10.51	291179912	140462	14.39	2300	2320	1995	2905	1565	2235	2070.94	0.97	0	6230	2721	2477	2281	2037	1841	2380	1940	77	670	500	1600	5	1	15326438	307	-64.52	0.28	12	0.92	-31.00	7237.00	2775	20231201	-27.93	1991	20240806	0.45	2700	-25.93	20240131	1991	0.45	20240806	2735	-26.87	20231206	1991	0.45	20240806	0.12	N	024070	500	76 억	148187	N	N	0	N	00	N
145	20241205	090333	57	100.00	KOSPI		화학	N	N	N	N	N	2140	-95	5	-4.25	56370680	25927	2.66	2300	2320	2090	2905	1565	2235	2169.73	0.97	0	4678	2721	2477	2281	2037	1841	2380	1940	77	670	500	1600	5	1	15326438	328	-69.03	0.30	12	0.17	-31.00	7237.00	2775	20231201	-22.88	1991	20240806	7.48	2700	-20.74	20240131	1991	7.48	20240806	2735	-21.76	20231206	1991	7.48	20240806	0.12	N	024070	500	76 억	148187	N	N	0	N	00	N
146	20241204	160327	57	100.00	KOSPI		화학	N	N	N	N	N	2235	205	2	10.10	2256856165	968868	20898.79	2300	2525	2085	2635	1425	2030	2333.18	0.97	0	-379	2083	2056	2033	2006	1983	2045	1995	77	605	500	1460	5	1	15326438	343	-72.10	0.31	12	6.32	-31.00	7237.00	2775	20231201	-19.46	1991	20240806	12.26	2700	-17.22	20240131	1991	12.26	20240806	2750	-18.73	20231204	1991	12.26	20240806	0.13	N	024070	500	76 억	148658	N	N	0	N	00	N
147	20241204	150329	57	100.00	KOSPI		화학	N	N	N	N	N	2250	220	2	10.84	2208515285	947448	20436.76	2300	2525	2085	2635	1425	2030	2334.93	0.97	0	-488	2083	2056	2033	2006	1983	2045	1995	77	605	500	1460	5	1	15326438	345	-72.58	0.31	12	6.18	-31.00	7237.00	2775	20231201	-18.92	1991	20240806	13.01	2700	-16.67	20240131	1991	13.01	20240806	2750	-18.18	20231204	1991	13.01	20240806	0.13	N	024070	500	76 억	148658	N	N	0	N	00	N
148	20241204	140328	57	100.00	KOSPI		화학	N	N	N	N	N	2350	320	2	15.76	2108316725	903558	19490.04	2300	2525	2085	2635	1425	2030	2337.49	0.97	0	1404	2083	2056	2033	2006	1983	2045	1995	77	605	500	1460	5	1	15326438	360	-75.81	0.32	12	5.90	-31.00	7237.00	2775	20231201	-15.32	1991	20240806	18.03	2700	-12.96	20240131	1991	18.03	20240806	2750	-14.55	20231204	1991	18.03	20240806	0.13	N	024070	500	76 억	148658	N	N	0	N	00	N
149	20241204	130328	57	100.00	KOSPI		화학	N	N	N	N	N	2315	285	2	14.04	1967378995	842605	18175.26	2300	2525	2085	2635	1425	2030	2339.34	0.97	0	1518	2083	2056	2033	2006	1983	2045	1995	77	605	500	1460	5	1	15326438	355	-74.68	0.32	12	5.50	-31.00	7237.00	2775	20231201	-16.58	1991	20240806	16.27	2700	-14.26	20240131	1991	16.27	20240806	2750	-15.82	20231204	1991	16.27	20240806	0.13	N	024070	500	76 억	148658	N	N	0	N	00	N
150	20241204	120327	57	100.00	KOSPI		화학	N	N	N	N	N	2220	190	2	9.36	1814305015	775322	16723.94	2300	2525	2085	2635	1425	2030	2345.01	0.97	0	2715	2083	2056	2033	2006	1983	2045	1995	77	605	500	1460	5	1	15326438	340	-71.61	0.31	12	5.06	-31.00	7237.00	2775	20231201	-20.00	1991	20240806	11.50	2700	-17.78	20240131	1991	11.50	20240806	2750	-19.27	20231204	1991	11.50	20240806	0.13	N	024070	500	76 억	148658	N	N	0	N	00	N
151	20241204	110320	57	100.00	KOSPI		화학	N	N	N	N	N	2100	70	2	3.45	1728247000	735701	15869.31	2300	2525	2085	2635	1425	2030	2354.48	0.97	0	4900	2083	2056	2033	2006	1983	2045	1995	77	605	500	1460	5	1	15326438	322	-67.74	0.29	12	4.80	-31.00	7237.00	2775	20231201	-24.32	1991	20240806	5.47	2700	-22.22	20240131	1991	5.47	20240806	2750	-23.64	20231204	1991	5.47	20240806	0.13	N	024070	500	76 억	148658	N	N	0	N	00	N
152	20241204	100321	57	100.00	KOSPI		화학	N	N	N	N	N	2265	235	2	11.58	1506562930	634586	13688.22	2300	2525	2200	2635	1425	2030	2380.81	0.97	0	6160	2083	2056	2033	2006	1983	2045	1995	77	605	500	1460	5	1	15326438	347	-73.06	0.31	12	4.14	-31.00	7237.00	2775	20231201	-18.38	1991	20240806	13.76	2700	-16.11	20240131	1991	13.76	20240806	2750	-17.64	20231204	1991	13.76	20240806	0.13	N	024070	500	76 억	148658	N	N	0	N	00	N
153	20241204	090326	57	100.00	KOSPI		화학	N	N	N	N	N	2480	450	2	22.17	610339285	256884	5541.07	2300	2525	2295	2635	1425	2030	2393.12	0.97	0	15502	2083	2056	2033	2006	1983	2045	1995	77	605	500	1460	5	1	15326438	380	-80.00	0.34	12	1.68	-31.00	7237.00	2775	20231201	-10.63	1991	20240806	24.56	2700	-8.15	20240131	1991	24.56	20240806	2750	-9.82	20231204	1991	24.56	20240806	0.13	N	024070	500	76 억	148658	N	N	0	N	00	N
154	20241203	160347	57	100.00	KOSPI		화학	N	N	N	N	N	2030	-10	5	-0.49	8814465	4350	723.79	2040	2060	2010	2650	1430	2040	2026.31	0.97	0	-19	2066	2052	2036	2022	2006	2055	2025	77	610	500	1460	5	1	15326438	311	-65.48	0.28	12	0.03	-31.00	7237.00	2775	20231201	-26.85	1991	20240806	1.96	2700	-24.81	20240131	1991	1.96	20240806	2750	-26.18	20231204	1991	1.96	20240806	0.13	N	024070	500	76 억	148653	N	N	0	N	00	N
155	20241203	150351	57	100.00	KOSPI		화학	N	N	N	N	N	2020	-20	5	-0.98	6746255	3331	554.24	2040	2060	2010	2650	1430	2040	2025.29	0.97	0	5	2066	2052	2036	2022	2006	2055	2025	77	610	500	1460	5	1	15326438	310	-65.16	0.28	12	0.02	-31.00	7237.00	2775	20231201	-27.21	1991	20240806	1.46	2700	-25.19	20240131	1991	1.46	20240806	2750	-26.55	20231204	1991	1.46	20240806	0.13	N	024070	500	76 억	148653	N	N	0	N	00	N
156	20241203	140344	57	100.00	KOSPI		화학	N	N	N	N	N	2055	15	2	0.74	2387605	1171	194.84	2040	2060	2025	2650	1430	2040	2038.95	0.97	0	-25	2066	2052	2036	2022	2006	2055	2025	77	610	500	1460	5	1	15326438	315	-66.29	0.28	12	0.01	-31.00	7237.00	2775	20231201	-25.95	1991	20240806	3.21	2700	-23.89	20240131	1991	3.21	20240806	2750	-25.27	20231204	1991	3.21	20240806	0.13	N	024070	500	76 억	148653	N	N	0	N	00	N
157	20241203	130342	57	100.00	KOSPI		화학	N	N	N	N	N	2055	15	2	0.74	2387605	1171	194.84	2040	2060	2025	2650	1430	2040	2038.95	0.97	0	-25	2066	2052	2036	2022	2006	2055	2025	77	610	500	1460	5	1	15326438	315	-66.29	0.28	12	0.01	-31.00	7237.00	2775	20231201	-25.95	1991	20240806	3.21	2700	-23.89	20240131	1991	3.21	20240806	2750	-25.27	20231204	1991	3.21	20240806	0.13	N	024070	500	76 억	148653	N	N	0	N	00	N
158	20241203	120354	57	100.00	KOSPI		화학	N	N	N	N	N	2040	0	3	0.00	1380370	677	112.65	2040	2060	2025	2650	1430	2040	2038.95	0.97	0	-25	2066	2052	2036	2022	2006	2055	2025	77	610	500	1460	5	1	15326438	313	-65.81	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.49	1991	20240806	2.46	2700	-24.44	20240131	1991	2.46	20240806	2750	-25.82	20231204	1991	2.46	20240806	0.13	N	024070	500	76 억	148653	N	N	0	N	00	N
159	20241203	110341	57	100.00	KOSPI		화학	N	N	N	N	N	2040	0	3	0.00	858395	421	70.05	2040	2040	2025	2650	1430	2040	2038.94	0.97	0	-2	2066	2052	2036	2022	2006	2055	2025	77	610	500	1460	5	1	15326438	313	-65.81	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.49	1991	20240806	2.46	2700	-24.44	20240131	1991	2.46	20240806	2750	-25.82	20231204	1991	2.46	20240806	0.13	N	024070	500	76 억	148653	N	N	0	N	00	N
160	20241203	100334	57	100.00	KOSPI		화학	N	N	N	N	N	2040	0	3	0.00	14250	7	1.16	2040	2040	2025	2650	1430	2040	2035.71	0.97	0	0	2066	2052	2036	2022	2006	2055	2025	77	610	500	1460	5	1	15326438	313	-65.81	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.49	1991	20240806	2.46	2700	-24.44	20240131	1991	2.46	20240806	2750	-25.82	20231204	1991	2.46	20240806	0.13	N	024070	500	76 억	148653	N	N	0	N	00	N
161	20241203	090334	57	100.00	KOSPI		화학	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.97	0	0	2066	2052	2036	2022	2006	2055	2025	77	610	500	1460	5	1	15326438	313	-65.81	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.49	1991	20240806	2.46	2700	-24.44	20240131	1991	2.46	20240806	2750	-25.82	20231204	1991	2.46	20240806	0.13	N	024070	500	76 억	148653	N	N	0	N	00	N
162	20241202	160324	57	100.00	KOSPI		화학	N	N	N	N	N	2040	0	3	0.00	1224280	601	8.49	2040	2050	2020	2650	1430	2040	2037.07	0.97	0	-192	2113	2076	2048	2011	1983	2062	1997	77	610	500	1460	5	1	15326438	313	-65.81	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.49	1991	20240806	2.46	2700	-24.44	20240131	1991	2.46	20240806	2750	-25.82	20231204	1991	2.46	20240806	0.12	N	024070	500	76 억	148653	N	N	0	N	00	N
163	20241202	150348	57	100.00	KOSPI		화학	N	N	N	N	N	2045	5	2	0.25	610240	300	4.24	2040	2050	2020	2650	1430	2040	2034.13	0.97	0	-48	2113	2076	2048	2011	1983	2062	1997	77	610	500	1460	5	1	15326438	313	-65.97	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.31	1991	20240806	2.71	2700	-24.26	20240131	1991	2.71	20240806	2750	-25.64	20231204	1991	2.71	20240806	0.12	N	024070	500	76 억	148653	N	N	0	N	00	N
164	20241202	140335	57	100.00	KOSPI		화학	N	N	N	N	N	2045	5	2	0.25	610240	300	4.24	2040	2050	2020	2650	1430	2040	2034.13	0.97	0	-48	2113	2076	2048	2011	1983	2062	1997	77	610	500	1460	5	1	15326438	313	-65.97	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.31	1991	20240806	2.71	2700	-24.26	20240131	1991	2.71	20240806	2750	-25.64	20231204	1991	2.71	20240806	0.12	N	024070	500	76 억	148653	N	N	0	N	00	N
165	20241202	130338	57	100.00	KOSPI		화학	N	N	N	N	N	2045	5	2	0.25	393575	193	2.73	2040	2050	2020	2650	1430	2040	2039.25	0.97	0	-48	2113	2076	2048	2011	1983	2062	1997	77	610	500	1460	5	1	15326438	313	-65.97	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.31	1991	20240806	2.71	2700	-24.26	20240131	1991	2.71	20240806	2750	-25.64	20231204	1991	2.71	20240806	0.12	N	024070	500	76 억	148653	N	N	0	N	00	N
166	20241202	120348	57	100.00	KOSPI		화학	N	N	N	N	N	2045	5	2	0.25	393575	193	2.73	2040	2050	2020	2650	1430	2040	2039.25	0.97	0	-48	2113	2076	2048	2011	1983	2062	1997	77	610	500	1460	5	1	15326438	313	-65.97	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.31	1991	20240806	2.71	2700	-24.26	20240131	1991	2.71	20240806	2750	-25.64	20231204	1991	2.71	20240806	0.12	N	024070	500	76 억	148653	N	N	0	N	00	N
167	20241202	110329	57	100.00	KOSPI		화학	N	N	N	N	N	2050	10	2	0.49	371330	182	2.57	2040	2050	2040	2650	1430	2040	2040.27	0.97	0	-48	2113	2076	2048	2011	1983	2062	1997	77	610	500	1460	5	1	15326438	314	-66.13	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.13	1991	20240806	2.96	2700	-24.07	20240131	1991	2.96	20240806	2750	-25.45	20231204	1991	2.96	20240806	0.12	N	024070	500	76 억	148653	N	N	0	N	00	N
168	20241202	100325	57	100.00	KOSPI		화학	N	N	N	N	N	2050	10	2	0.49	371330	182	2.57	2040	2050	2040	2650	1430	2040	2040.27	0.97	0	-48	2113	2076	2048	2011	1983	2062	1997	77	610	500	1460	5	1	15326438	314	-66.13	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.13	1991	20240806	2.96	2700	-24.07	20240131	1991	2.96	20240806	2750	-25.45	20231204	1991	2.96	20240806	0.12	N	024070	500	76 억	148653	N	N	0	N	00	N
169	20241202	090326	57	100.00	KOSPI		화학	N	N	N	N	N	2040	0	3	0.00	10200	5	0.07	2040	2040	2040	2650	1430	2040	2040.00	0.97	0	0	2113	2076	2048	2011	1983	2062	1997	77	610	500	1460	5	1	15326438	313	-65.81	0.28	12	0.00	-31.00	7237.00	2775	20231201	-26.49	1991	20240806	2.46	2700	-24.44	20240131	1991	2.46	20240806	2750	-25.82	20231204	1991	2.46	20240806	0.12	N	024070	500	76 억	148653	N	N	0	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History