KissMeData/003080/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160145	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40752195	13942	20.99	2920	2930	2915	3795	2045	2920	2923.03	0.48	-2647	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	96708	N	N	3	N	N
3	20231229	150145	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40752195	13942	20.99	2920	2930	2915	3795	2045	2920	2923.03	0.48	-2647	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	96708	N	N	3	N	N
4	20231229	140144	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40752195	13942	20.99	2920	2930	2915	3795	2045	2920	2923.03	0.48	-2647	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	96708	N	N	3	N	N
5	20231229	130146	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40752195	13942	20.99	2920	2930	2915	3795	2045	2920	2923.03	0.48	-2647	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	96708	N	N	3	N	N
6	20231229	120145	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40752195	13942	20.99	2920	2930	2915	3795	2045	2920	2923.03	0.48	-2647	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	96708	N	N	3	N	N
7	20231229	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40752195	13942	20.99	2920	2930	2915	3795	2045	2920	2923.03	0.48	-2647	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	96708	N	N	3	N	N
8	20231229	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40752195	13942	20.99	2920	2930	2915	3795	2045	2920	2923.03	0.48	-2647	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	96708	N	N	3	N	N
9	20231229	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40752195	13942	20.99	2920	2930	2915	3795	2045	2920	2923.03	0.48	-2647	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	96708	N	N	3	N	N
10	20231228	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	40486900	13851	20.85	2920	2930	2915	3795	2045	2920	2923.03	0.50	0	-2889	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	99355	N	N	3	N	N
11	20231228	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	38594870	13205	19.88	2920	2930	2915	3795	2045	2920	2922.75	0.50	0	-2518	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	99355	N	N	3	N	N
12	20231228	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	25992480	8897	13.39	2920	2930	2915	3795	2045	2920	2921.49	0.50	0	-975	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	99355	N	N	3	N	N
13	20231228	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	23192430	7939	11.95	2920	2930	2915	3795	2045	2920	2921.33	0.50	0	-876	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	99355	N	N	3	N	N
14	20231228	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2920	0	3	0.00	19163335	6562	9.88	2920	2930	2915	3795	2045	2920	2920.35	0.50	0	-738	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.03	201.00	6948.00	3615	20230522	-19.23	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3615	-19.23	20230522	2720	7.35	20231023	1.25	N	003080	500	100 억	99355	N	N	3	N	N
15	20231228	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	14266275	4885	7.35	2920	2930	2915	3795	2045	2920	2920.42	0.50	0	-104	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.02	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	99355	N	N	3	N	N
16	20231228	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	5731625	1962	2.95	2920	2930	2920	3795	2045	2920	2921.32	0.50	0	-13	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.01	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.25	N	003080	500	100 억	99355	N	N	3	N	N
17	20231228	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2920	0	3	0.00	175200	60	0.09	2920	2920	2920	3795	2045	2920	2920.00	0.50	0	0	3043	2981	2948	2886	2853	2965	2870	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.00	201.00	6948.00	3615	20230522	-19.23	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3615	-19.23	20230522	2720	7.35	20231023	1.25	N	003080	500	100 억	99355	N	N	3	N	N
18	20231227	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-120	5	-3.95	194848310	66323	133.22	3010	3010	2915	3950	2130	3040	2937.87	0.54	0	-14635	3066	3052	3026	3012	2986	3060	3020	100	910	500	2120	5	1	20020000	585	14.53	0.42	12	0.33	201.00	6948.00	3615	20230522	-19.23	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3615	-19.23	20230522	2720	7.35	20231023	1.26	N	003080	500	100 억	107515	N	N	3	N	N
19	20231227	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-110	5	-3.62	144165470	48971	98.36	3010	3010	2920	3950	2130	3040	2943.89	0.54	0	-10221	3066	3052	3026	3012	2986	3060	3020	100	910	500	2120	5	1	20020000	587	14.58	0.42	12	0.24	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.26	N	003080	500	100 억	107515	N	N	0	N	N
20	20231227	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-110	5	-3.62	139894275	47513	95.43	3010	3010	2920	3950	2130	3040	2944.34	0.54	0	-9056	3066	3052	3026	3012	2986	3060	3020	100	910	500	2120	5	1	20020000	587	14.58	0.42	12	0.24	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3615	-18.95	20230522	2720	7.72	20231023	1.26	N	003080	500	100 억	107515	N	N	0	N	N
21	20231227	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-95	5	-3.12	126198790	42841	86.05	3010	3010	2920	3950	2130	3040	2945.75	0.54	0	-5757	3066	3052	3026	3012	2986	3060	3020	100	910	500	2120	5	1	20020000	590	14.65	0.42	12	0.21	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3615	-18.53	20230522	2720	8.27	20231023	1.26	N	003080	500	100 억	107515	N	N	0	N	N
22	20231227	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-100	5	-3.29	105145140	35666	71.64	3010	3010	2920	3950	2130	3040	2948.05	0.54	0	-4869	3066	3052	3026	3012	2986	3060	3020	100	910	500	2120	5	1	20020000	589	14.63	0.42	12	0.18	201.00	6948.00	3615	20230522	-18.67	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3615	-18.67	20230522	2720	8.09	20231023	1.26	N	003080	500	100 억	107515	N	N	0	N	N
23	20231227	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-95	5	-3.12	88956220	30145	60.55	3010	3010	2920	3950	2130	3040	2950.94	0.54	0	-2054	3066	3052	3026	3012	2986	3060	3020	100	910	500	2120	5	1	20020000	590	14.65	0.42	12	0.15	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3615	-18.53	20230522	2720	8.27	20231023	1.26	N	003080	500	100 억	107515	N	N	0	N	N
24	20231227	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-95	5	-3.12	51553840	17382	34.91	3010	3010	2940	3950	2130	3040	2965.93	0.54	0	-1031	3066	3052	3026	3012	2986	3060	3020	100	910	500	2120	5	1	20020000	590	14.65	0.42	12	0.09	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3615	-18.53	20230522	2720	8.27	20231023	1.26	N	003080	500	100 억	107515	N	N	0	N	N
25	20231227	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-70	5	-2.30	4915965	1639	3.29	3010	3010	2970	3950	2130	3040	2999.37	0.54	0	-23	3066	3052	3026	3012	2986	3060	3020	100	910	500	2120	5	1	20020000	595	14.78	0.43	12	0.01	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3615	-17.84	20230522	2720	9.19	20231023	3615	-17.84	20230522	2720	9.19	20231023	1.26	N	003080	500	100 억	107515	N	N	0	N	N
26	20231226	160142	57	100.00	KOSPI	화학	N	N	N	N	N	3040	15	2	0.50	148075015	49062	56.34	3025	3040	3000	3930	2120	3025	3017.66	0.56	0	-3818	3085	3055	3005	2975	2925	3070	2990	100	905	500	2110	5	1	20020000	609	15.12	0.44	12	0.25	201.00	6948.00	3615	20230522	-15.91	2720	20231023	11.76	3615	-15.91	20230522	2720	11.76	20231023	3615	-15.91	20230522	2720	11.76	20231023	1.31	N	003080	500	100 억	111266	N	N	1	N	N
27	20231226	150141	57	100.00	KOSPI	화학	N	N	N	N	N	3025	0	3	0.00	100614440	33359	38.31	3025	3035	3000	3930	2120	3025	3016.11	0.56	0	-2089	3085	3055	3005	2975	2925	3070	2990	100	905	500	2110	5	1	20020000	606	15.05	0.44	12	0.17	201.00	6948.00	3615	20230522	-16.32	2720	20231023	11.21	3615	-16.32	20230522	2720	11.21	20231023	3615	-16.32	20230522	2720	11.21	20231023	1.31	N	003080	500	100 억	111266	N	N	1	N	N
28	20231226	140142	57	100.00	KOSPI	화학	N	N	N	N	N	3015	-10	5	-0.33	94336690	31281	35.92	3025	3035	3000	3930	2120	3025	3015.78	0.56	0	-1970	3085	3055	3005	2975	2925	3070	2990	100	905	500	2110	5	1	20020000	604	15.00	0.43	12	0.16	201.00	6948.00	3615	20230522	-16.60	2720	20231023	10.85	3615	-16.60	20230522	2720	10.85	20231023	3615	-16.60	20230522	2720	10.85	20231023	1.31	N	003080	500	100 억	111266	N	N	1	N	N
29	20231226	130141	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-15	5	-0.50	62958660	20878	23.98	3025	3035	3000	3930	2120	3025	3015.55	0.56	0	-1635	3085	3055	3005	2975	2925	3070	2990	100	905	500	2110	5	1	20020000	603	14.98	0.43	12	0.10	201.00	6948.00	3615	20230522	-16.74	2720	20231023	10.66	3615	-16.74	20230522	2720	10.66	20231023	3615	-16.74	20230522	2720	10.66	20231023	1.31	N	003080	500	100 억	111266	N	N	1	N	N
30	20231226	120142	57	100.00	KOSPI	화학	N	N	N	N	N	3020	-5	5	-0.17	39682580	13164	15.12	3025	3030	3000	3930	2120	3025	3014.48	0.56	0	-1229	3085	3055	3005	2975	2925	3070	2990	100	905	500	2110	5	1	20020000	605	15.02	0.43	12	0.07	201.00	6948.00	3615	20230522	-16.46	2720	20231023	11.03	3615	-16.46	20230522	2720	11.03	20231023	3615	-16.46	20230522	2720	11.03	20231023	1.31	N	003080	500	100 억	111266	N	N	1	N	N
31	20231226	110142	57	100.00	KOSPI	화학	N	N	N	N	N	3020	-5	5	-0.17	34119120	11320	13.00	3025	3030	3000	3930	2120	3025	3014.06	0.56	0	-894	3085	3055	3005	2975	2925	3070	2990	100	905	500	2110	5	1	20020000	605	15.02	0.43	12	0.06	201.00	6948.00	3615	20230522	-16.46	2720	20231023	11.03	3615	-16.46	20230522	2720	11.03	20231023	3615	-16.46	20230522	2720	11.03	20231023	1.31	N	003080	500	100 억	111266	N	N	1	N	N
32	20231226	100142	57	100.00	KOSPI	화학	N	N	N	N	N	3020	-5	5	-0.17	24787155	8223	9.44	3025	3030	3000	3930	2120	3025	3014.37	0.56	0	-893	3085	3055	3005	2975	2925	3070	2990	100	905	500	2110	5	1	20020000	605	15.02	0.43	12	0.04	201.00	6948.00	3615	20230522	-16.46	2720	20231023	11.03	3615	-16.46	20230522	2720	11.03	20231023	3615	-16.46	20230522	2720	11.03	20231023	1.31	N	003080	500	100 억	111266	N	N	1	N	N
33	20231226	090142	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-15	5	-0.50	5693345	1885	2.16	3025	3025	3000	3930	2120	3025	3020.34	0.56	0	-124	3085	3055	3005	2975	2925	3070	2990	100	905	500	2110	5	1	20020000	603	14.98	0.43	12	0.01	201.00	6948.00	3615	20230522	-16.74	2720	20231023	10.66	3615	-16.74	20230522	2720	10.66	20231023	3615	-16.74	20230522	2720	10.66	20231023	1.31	N	003080	500	100 억	111266	N	N	1	N	N
34	20231222	160140	57	100.00	KOSPI	화학	N	N	N	N	N	3025	70	2	2.37	260975525	86747	234.86	2965	3035	2955	3840	2070	2955	3008.47	0.58	0	-6158	2991	2972	2961	2942	2931	2967	2937	100	885	500	2060	5	1	20020000	606	15.05	0.44	12	0.43	201.00	6948.00	3615	20230522	-16.32	2720	20231023	11.21	3615	-16.32	20230522	2720	11.21	20231023	3615	-16.32	20230522	2720	11.21	20231023	1.29	N	003080	500	100 억	117024	N	N	1	N	N
35	20231222	150141	57	100.00	KOSPI	화학	N	N	N	N	N	3015	60	2	2.03	219069180	72898	197.36	2965	3035	2955	3840	2070	2955	3005.15	0.58	0	-5337	2991	2972	2961	2942	2931	2967	2937	100	885	500	2060	5	1	20020000	604	15.00	0.43	12	0.36	201.00	6948.00	3615	20230522	-16.60	2720	20231023	10.85	3615	-16.60	20230522	2720	10.85	20231023	3615	-16.60	20230522	2720	10.85	20231023	1.29	N	003080	500	100 억	117024	N	N	0	N	N
36	20231222	140140	57	100.00	KOSPI	화학	N	N	N	N	N	3025	70	2	2.37	198782160	66179	179.17	2965	3035	2955	3840	2070	2955	3003.70	0.58	0	-4939	2991	2972	2961	2942	2931	2967	2937	100	885	500	2060	5	1	20020000	606	15.05	0.44	12	0.33	201.00	6948.00	3615	20230522	-16.32	2720	20231023	11.21	3615	-16.32	20230522	2720	11.21	20231023	3615	-16.32	20230522	2720	11.21	20231023	1.29	N	003080	500	100 억	117024	N	N	0	N	N
37	20231222	130139	57	100.00	KOSPI	화학	N	N	N	N	N	3030	75	2	2.54	191035530	63614	172.23	2965	3035	2955	3840	2070	2955	3003.04	0.58	0	-4629	2991	2972	2961	2942	2931	2967	2937	100	885	500	2060	5	1	20020000	607	15.07	0.44	12	0.32	201.00	6948.00	3615	20230522	-16.18	2720	20231023	11.40	3615	-16.18	20230522	2720	11.40	20231023	3615	-16.18	20230522	2720	11.40	20231023	1.29	N	003080	500	100 억	117024	N	N	0	N	N
38	20231222	120139	57	100.00	KOSPI	화학	N	N	N	N	N	3005	50	2	1.69	118846690	39686	107.45	2965	3020	2955	3840	2070	2955	2994.68	0.58	0	-3816	2991	2972	2961	2942	2931	2967	2937	100	885	500	2060	5	1	20020000	602	14.95	0.43	12	0.20	201.00	6948.00	3615	20230522	-16.87	2720	20231023	10.48	3615	-16.87	20230522	2720	10.48	20231023	3615	-16.87	20230522	2720	10.48	20231023	1.29	N	003080	500	100 억	117024	N	N	0	N	N
39	20231222	110140	57	100.00	KOSPI	화학	N	N	N	N	N	3015	60	2	2.03	97378840	32548	88.12	2965	3020	2955	3840	2070	2955	2991.85	0.58	0	-3816	2991	2972	2961	2942	2931	2967	2937	100	885	500	2060	5	1	20020000	604	15.00	0.43	12	0.16	201.00	6948.00	3615	20230522	-16.60	2720	20231023	10.85	3615	-16.60	20230522	2720	10.85	20231023	3615	-16.60	20230522	2720	10.85	20231023	1.29	N	003080	500	100 억	117024	N	N	0	N	N
40	20231222	100140	57	100.00	KOSPI	화학	N	N	N	N	N	3015	60	2	2.03	62279420	20881	56.53	2965	3015	2955	3840	2070	2955	2982.59	0.58	0	-3969	2991	2972	2961	2942	2931	2967	2937	100	885	500	2060	5	1	20020000	604	15.00	0.43	12	0.10	201.00	6948.00	3615	20230522	-16.60	2720	20231023	10.85	3615	-16.60	20230522	2720	10.85	20231023	3615	-16.60	20230522	2720	10.85	20231023	1.29	N	003080	500	100 억	117024	N	N	0	N	N
41	20231222	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	806480	272	0.74	2965	2965	2965	3840	2070	2955	2965.00	0.58	0	-259	2991	2972	2961	2942	2931	2967	2937	100	885	500	2060	5	1	20020000	594	14.75	0.43	12	0.00	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3615	-17.98	20230522	2720	9.01	20231023	1.29	N	003080	500	100 억	117024	N	N	0	N	N
42	20231221	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-25	5	-0.84	109692440	36936	145.59	2980	2980	2950	3870	2090	2980	2969.80	0.60	0	-4813	3026	3002	2971	2947	2916	2987	2932	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.18	201.00	6948.00	3620	20221219	-18.37	2720	20231023	8.64	3615	-18.26	20230522	2720	8.64	20231023	3615	-18.26	20230522	2720	8.64	20231023	1.28	N	003080	500	100 억	120503	N	N	0	N	N
43	20231221	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-25	5	-0.84	103899495	34979	137.88	2980	2980	2950	3870	2090	2980	2970.34	0.60	0	-4256	3026	3002	2971	2947	2916	2987	2932	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.17	201.00	6948.00	3620	20221219	-18.37	2720	20231023	8.64	3615	-18.26	20230522	2720	8.64	20231023	3615	-18.26	20230522	2720	8.64	20231023	1.28	N	003080	500	100 억	120503	N	N	0	N	N
44	20231221	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2980	0	3	0.00	86120365	28967	114.18	2980	2980	2950	3870	2090	2980	2973.05	0.60	0	-4245	3026	3002	2971	2947	2916	2987	2932	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.14	201.00	6948.00	3620	20221219	-17.68	2720	20231023	9.56	3615	-17.57	20230522	2720	9.56	20231023	3615	-17.57	20230522	2720	9.56	20231023	1.28	N	003080	500	100 억	120503	N	N	0	N	N
45	20231221	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2980	0	3	0.00	55295450	18605	73.33	2980	2980	2950	3870	2090	2980	2972.07	0.60	0	-2551	3026	3002	2971	2947	2916	2987	2932	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.09	201.00	6948.00	3620	20221219	-17.68	2720	20231023	9.56	3615	-17.57	20230522	2720	9.56	20231023	3615	-17.57	20230522	2720	9.56	20231023	1.28	N	003080	500	100 억	120503	N	N	0	N	N
46	20231221	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-5	5	-0.17	38165150	12853	50.66	2980	2980	2950	3870	2090	2980	2969.36	0.60	0	-1160	3026	3002	2971	2947	2916	2987	2932	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.06	201.00	6948.00	3620	20221219	-17.82	2720	20231023	9.38	3615	-17.70	20230522	2720	9.38	20231023	3615	-17.70	20230522	2720	9.38	20231023	1.28	N	003080	500	100 억	120503	N	N	0	N	N
47	20231221	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-15	5	-0.50	32536530	10955	43.18	2980	2980	2950	3870	2090	2980	2970.02	0.60	0	-392	3026	3002	2971	2947	2916	2987	2932	100	890	500	2080	5	1	20020000	594	14.75	0.43	12	0.05	201.00	6948.00	3620	20221219	-18.09	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3615	-17.98	20230522	2720	9.01	20231023	1.28	N	003080	500	100 억	120503	N	N	0	N	N
48	20231221	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-15	5	-0.50	23741135	7988	31.49	2980	2980	2950	3870	2090	2980	2972.10	0.60	0	-274	3026	3002	2971	2947	2916	2987	2932	100	890	500	2080	5	1	20020000	594	14.75	0.43	12	0.04	201.00	6948.00	3620	20221219	-18.09	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3615	-17.98	20230522	2720	9.01	20231023	1.28	N	003080	500	100 억	120503	N	N	0	N	N
49	20231221	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-30	5	-1.01	15234325	5118	20.17	2980	2980	2950	3870	2090	2980	2976.62	0.60	0	-20	3026	3002	2971	2947	2916	2987	2932	100	890	500	2080	5	1	20020000	591	14.68	0.42	12	0.03	201.00	6948.00	3620	20221219	-18.51	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3615	-18.40	20230522	2720	8.46	20231023	1.28	N	003080	500	100 억	120503	N	N	0	N	N
50	20231220	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-10	5	-0.33	75152230	25360	54.34	2995	2995	2940	3885	2095	2990	2963.42	0.61	0	-878	3030	3010	2980	2960	2930	3020	2970	100	895	500	2090	5	1	20020000	597	14.83	0.43	12	0.13	201.00	6948.00	3620	20221219	-17.68	2720	20231023	9.56	3615	-17.57	20230522	2720	9.56	20231023	3615	-17.57	20230522	2720	9.56	20231023	1.29	N	003080	500	100 억	121493	N	N	0	N	N
51	20231220	150144	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-15	5	-0.50	72325405	24411	52.31	2995	2995	2940	3885	2095	2990	2962.82	0.61	0	-896	3030	3010	2980	2960	2930	3020	2970	100	895	500	2090	5	1	20020000	596	14.80	0.43	12	0.12	201.00	6948.00	3620	20221219	-17.82	2720	20231023	9.38	3615	-17.70	20230522	2720	9.38	20231023	3615	-17.70	20230522	2720	9.38	20231023	1.29	N	003080	500	100 억	121493	N	N	0	N	N
52	20231220	140145	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-30	5	-1.00	56779220	19172	41.08	2995	2995	2940	3885	2095	2990	2961.57	0.61	0	-928	3030	3010	2980	2960	2930	3020	2970	100	895	500	2090	5	1	20020000	593	14.73	0.43	12	0.10	201.00	6948.00	3620	20221219	-18.23	2720	20231023	8.82	3615	-18.12	20230522	2720	8.82	20231023	3615	-18.12	20230522	2720	8.82	20231023	1.29	N	003080	500	100 억	121493	N	N	0	N	N
53	20231220	130146	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-25	5	-0.84	49234470	16624	35.62	2995	2995	2940	3885	2095	2990	2961.65	0.61	0	-945	3030	3010	2980	2960	2930	3020	2970	100	895	500	2090	5	1	20020000	594	14.75	0.43	12	0.08	201.00	6948.00	3620	20221219	-18.09	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3615	-17.98	20230522	2720	9.01	20231023	1.29	N	003080	500	100 억	121493	N	N	0	N	N
54	20231220	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-25	5	-0.84	43910245	14824	31.77	2995	2995	2940	3885	2095	2990	2962.11	0.61	0	-962	3030	3010	2980	2960	2930	3020	2970	100	895	500	2090	5	1	20020000	594	14.75	0.43	12	0.07	201.00	6948.00	3620	20221219	-18.09	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3615	-17.98	20230522	2720	9.01	20231023	1.29	N	003080	500	100 억	121493	N	N	0	N	N
55	20231220	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-30	5	-1.00	37489445	12654	27.12	2995	2995	2940	3885	2095	2990	2962.66	0.61	0	-739	3030	3010	2980	2960	2930	3020	2970	100	895	500	2090	5	1	20020000	593	14.73	0.43	12	0.06	201.00	6948.00	3620	20221219	-18.23	2720	20231023	8.82	3615	-18.12	20230522	2720	8.82	20231023	3615	-18.12	20230522	2720	8.82	20231023	1.29	N	003080	500	100 억	121493	N	N	0	N	N
56	20231220	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-20	5	-0.67	20618550	6955	14.90	2995	2995	2940	3885	2095	2990	2964.57	0.61	0	-739	3030	3010	2980	2960	2930	3020	2970	100	895	500	2090	5	1	20020000	595	14.78	0.43	12	0.03	201.00	6948.00	3620	20221219	-17.96	2720	20231023	9.19	3615	-17.84	20230522	2720	9.19	20231023	3615	-17.84	20230522	2720	9.19	20231023	1.29	N	003080	500	100 억	121493	N	N	0	N	N
57	20231220	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-50	5	-1.67	13579415	4586	9.83	2995	2995	2940	3885	2095	2990	2961.06	0.61	0	-848	3030	3010	2980	2960	2930	3020	2970	100	895	500	2090	5	1	20020000	589	14.63	0.42	12	0.02	201.00	6948.00	3620	20221219	-18.78	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3615	-18.67	20230522	2720	8.09	20231023	1.29	N	003080	500	100 억	121493	N	N	0	N	N
58	20231219	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2990	30	2	1.01	138729590	46666	95.80	2965	3000	2950	3845	2075	2960	2972.82	0.62	0	-2656	3013	2986	2958	2931	2903	3000	2945	100	885	500	2070	5	1	20020000	599	14.88	0.43	12	0.23	201.00	6948.00	3620	20221219	-17.40	2720	20231023	9.93	3615	-17.29	20230522	2720	9.93	20231023	3620	-17.40	20221219	2720	9.93	20231023	1.30	N	003080	500	100 억	123661	N	N	0	N	N
59	20231219	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2985	25	2	0.84	127870420	43032	88.34	2965	3000	2950	3845	2075	2960	2971.52	0.62	0	-1541	3013	2986	2958	2931	2903	3000	2945	100	885	500	2070	5	1	20020000	598	14.85	0.43	12	0.21	201.00	6948.00	3620	20221219	-17.54	2720	20231023	9.74	3615	-17.43	20230522	2720	9.74	20231023	3620	-17.54	20221219	2720	9.74	20231023	1.30	N	003080	500	100 억	123661	N	N	0	N	N
60	20231219	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2985	25	2	0.84	122151915	41114	84.40	2965	3000	2950	3845	2075	2960	2971.05	0.62	0	-1491	3013	2986	2958	2931	2903	3000	2945	100	885	500	2070	5	1	20020000	598	14.85	0.43	12	0.21	201.00	6948.00	3620	20221219	-17.54	2720	20231023	9.74	3615	-17.43	20230522	2720	9.74	20231023	3620	-17.54	20221219	2720	9.74	20231023	1.30	N	003080	500	100 억	123661	N	N	0	N	N
61	20231219	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2980	20	2	0.68	97231975	32775	67.28	2965	2990	2950	3845	2075	2960	2966.65	0.62	0	-811	3013	2986	2958	2931	2903	3000	2945	100	885	500	2070	5	1	20020000	597	14.83	0.43	12	0.16	201.00	6948.00	3620	20221219	-17.68	2720	20231023	9.56	3615	-17.57	20230522	2720	9.56	20231023	3620	-17.68	20221219	2720	9.56	20231023	1.30	N	003080	500	100 억	123661	N	N	0	N	N
62	20231219	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2975	15	2	0.51	60795840	20527	42.14	2965	2985	2950	3845	2075	2960	2961.75	0.62	0	-313	3013	2986	2958	2931	2903	3000	2945	100	885	500	2070	5	1	20020000	596	14.80	0.43	12	0.10	201.00	6948.00	3620	20221219	-17.82	2720	20231023	9.38	3615	-17.70	20230522	2720	9.38	20231023	3620	-17.82	20221219	2720	9.38	20231023	1.30	N	003080	500	100 억	123661	N	N	0	N	N
63	20231219	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	38632275	13075	26.84	2965	2965	2950	3845	2075	2960	2954.67	0.62	0	291	3013	2986	2958	2931	2903	3000	2945	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.07	201.00	6948.00	3620	20221219	-18.37	2720	20231023	8.64	3615	-18.26	20230522	2720	8.64	20231023	3620	-18.37	20221219	2720	8.64	20231023	1.30	N	003080	500	100 억	123661	N	N	0	N	N
64	20231219	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	15005630	5077	10.42	2965	2965	2955	3845	2075	2960	2955.61	0.62	0	-88	3013	2986	2958	2931	2903	3000	2945	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.03	201.00	6948.00	3620	20221219	-18.37	2720	20231023	8.64	3615	-18.26	20230522	2720	8.64	20231023	3620	-18.37	20221219	2720	8.64	20231023	1.30	N	003080	500	100 억	123661	N	N	0	N	N
65	20231219	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	83020	28	0.06	2965	2965	2965	3845	2075	2960	2965.00	0.62	0	-19	3013	2986	2958	2931	2903	3000	2945	100	885	500	2070	5	1	20020000	594	14.75	0.43	12	0.00	201.00	6948.00	3620	20221219	-18.09	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3620	-18.09	20221219	2720	9.01	20231023	1.30	N	003080	500	100 억	123661	N	N	0	N	N
66	20231218	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2960	10	2	0.34	144008850	48633	84.45	2930	2985	2930	3835	2065	2950	2961.13	0.57	0	11386	2986	2967	2946	2927	2906	2977	2937	100	885	500	2060	5	1	20020000	593	14.73	0.43	12	0.24	201.00	6948.00	3620	20221219	-18.23	2720	20231023	8.82	3615	-18.12	20230522	2720	8.82	20231023	3620	-18.23	20221219	2720	8.82	20231023	1.31	N	003080	500	100 억	113654	N	N	0	N	N
67	20231218	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	15	2	0.51	131309825	44338	76.99	2930	2985	2930	3835	2065	2950	2961.56	0.57	0	11328	2986	2967	2946	2927	2906	2977	2937	100	885	500	2060	5	1	20020000	594	14.75	0.43	12	0.22	201.00	6948.00	3620	20221219	-18.09	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3620	-18.09	20221219	2720	9.01	20231023	1.31	N	003080	500	100 억	113654	N	N	0	N	N
68	20231218	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2955	5	2	0.17	120544550	40702	70.68	2930	2985	2930	3835	2065	2950	2961.64	0.57	0	11317	2986	2967	2946	2927	2906	2977	2937	100	885	500	2060	5	1	20020000	592	14.70	0.43	12	0.20	201.00	6948.00	3620	20221219	-18.37	2720	20231023	8.64	3615	-18.26	20230522	2720	8.64	20231023	3620	-18.37	20221219	2720	8.64	20231023	1.31	N	003080	500	100 억	113654	N	N	0	N	N
69	20231218	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2960	10	2	0.34	117035680	39516	68.62	2930	2985	2930	3835	2065	2950	2961.73	0.57	0	11317	2986	2967	2946	2927	2906	2977	2937	100	885	500	2060	5	1	20020000	593	14.73	0.43	12	0.20	201.00	6948.00	3620	20221219	-18.23	2720	20231023	8.82	3615	-18.12	20230522	2720	8.82	20231023	3620	-18.23	20221219	2720	8.82	20231023	1.31	N	003080	500	100 억	113654	N	N	0	N	N
70	20231218	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	15	2	0.51	106679140	36008	62.53	2930	2985	2930	3835	2065	2950	2962.65	0.57	0	11317	2986	2967	2946	2927	2906	2977	2937	100	885	500	2060	5	1	20020000	594	14.75	0.43	12	0.18	201.00	6948.00	3620	20221219	-18.09	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3620	-18.09	20221219	2720	9.01	20231023	1.31	N	003080	500	100 억	113654	N	N	0	N	N
71	20231218	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2965	15	2	0.51	103745085	35017	60.81	2930	2985	2930	3835	2065	2950	2962.71	0.57	0	11817	2986	2967	2946	2927	2906	2977	2937	100	885	500	2060	5	1	20020000	594	14.75	0.43	12	0.17	201.00	6948.00	3620	20221219	-18.09	2720	20231023	9.01	3615	-17.98	20230522	2720	9.01	20231023	3620	-18.09	20221219	2720	9.01	20231023	1.31	N	003080	500	100 억	113654	N	N	0	N	N
72	20231218	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2980	30	2	1.02	101544310	34277	59.52	2930	2985	2930	3835	2065	2950	2962.46	0.57	0	12097	2986	2967	2946	2927	2906	2977	2937	100	885	500	2060	5	1	20020000	597	14.83	0.43	12	0.17	201.00	6948.00	3620	20221219	-17.68	2720	20231023	9.56	3615	-17.57	20230522	2720	9.56	20231023	3620	-17.68	20221219	2720	9.56	20231023	1.31	N	003080	500	100 억	113654	N	N	0	N	N
73	20231218	090137	57	100.00	KOSPI	화학	N	N	N	N	N	2950	0	3	0.00	1687780	576	1.00	2930	2950	2930	3835	2065	2950	2930.17	0.57	0	-61	2986	2967	2946	2927	2906	2977	2937	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.00	201.00	6948.00	3620	20221219	-18.51	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3620	-18.51	20221219	2720	8.46	20231023	1.31	N	003080	500	100 억	113654	N	N	0	N	N
74	20231215	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	169977950	57588	208.10	2940	2965	2925	3815	2055	2935	2951.62	0.60	0	-5021	2981	2957	2936	2912	2891	2970	2925	100	880	500	2050	5	1	20020000	591	14.68	0.42	12	0.29	201.00	6948.00	3620	20221219	-18.51	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3620	-18.51	20221219	2720	8.46	20231023	1.32	N	003080	500	100 억	119574	N	N	0	N	N
75	20231215	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2955	20	2	0.68	130527600	44237	159.86	2940	2965	2925	3815	2055	2935	2950.64	0.60	0	-5060	2981	2957	2936	2912	2891	2970	2925	100	880	500	2050	5	1	20020000	592	14.70	0.43	12	0.22	201.00	6948.00	3620	20221219	-18.37	2720	20231023	8.64	3615	-18.26	20230522	2720	8.64	20231023	3620	-18.37	20221219	2720	8.64	20231023	1.32	N	003080	500	100 억	119574	N	N	0	N	N
76	20231215	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	98219950	33289	120.29	2940	2965	2925	3815	2055	2935	2950.52	0.60	0	-4632	2981	2957	2936	2912	2891	2970	2925	100	880	500	2050	5	1	20020000	591	14.68	0.42	12	0.17	201.00	6948.00	3620	20221219	-18.51	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3620	-18.51	20221219	2720	8.46	20231023	1.32	N	003080	500	100 억	119574	N	N	0	N	N
77	20231215	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2940	5	2	0.17	82598870	28000	101.18	2940	2965	2925	3815	2055	2935	2949.96	0.60	0	-4462	2981	2957	2936	2912	2891	2970	2925	100	880	500	2050	5	1	20020000	589	14.63	0.42	12	0.14	201.00	6948.00	3620	20221219	-18.78	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.32	N	003080	500	100 억	119574	N	N	0	N	N
78	20231215	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2940	5	2	0.17	76132545	25805	93.25	2940	2965	2925	3815	2055	2935	2950.30	0.60	0	-3852	2981	2957	2936	2912	2891	2970	2925	100	880	500	2050	5	1	20020000	589	14.63	0.42	12	0.13	201.00	6948.00	3620	20221219	-18.78	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.32	N	003080	500	100 억	119574	N	N	0	N	N
79	20231215	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	38206930	12965	46.85	2940	2960	2925	3815	2055	2935	2946.93	0.60	0	-3362	2981	2957	2936	2912	2891	2970	2925	100	880	500	2050	5	1	20020000	591	14.68	0.42	12	0.06	201.00	6948.00	3620	20221219	-18.51	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3620	-18.51	20221219	2720	8.46	20231023	1.32	N	003080	500	100 억	119574	N	N	0	N	N
80	20231215	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	27818230	9436	34.10	2940	2960	2925	3815	2055	2935	2948.10	0.60	0	-3375	2981	2957	2936	2912	2891	2970	2925	100	880	500	2050	5	1	20020000	591	14.68	0.42	12	0.05	201.00	6948.00	3620	20221219	-18.51	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3620	-18.51	20221219	2720	8.46	20231023	1.32	N	003080	500	100 억	119574	N	N	0	N	N
81	20231215	090138	57	100.00	KOSPI	화학	N	N	N	N	N	2940	5	2	0.17	3967300	1351	4.88	2940	2940	2930	3815	2055	2935	2936.57	0.60	0	-1231	2981	2957	2936	2912	2891	2970	2925	100	880	500	2050	5	1	20020000	589	14.63	0.42	12	0.01	201.00	6948.00	3620	20221219	-18.78	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.32	N	003080	500	100 억	119574	N	N	0	N	N
82	20231214	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2935	15	2	0.51	80900800	27652	85.59	2920	2960	2915	3795	2045	2920	2925.63	0.63	0	-5099	2950	2935	2925	2910	2900	2930	2905	100	875	500	2040	5	1	20020000	588	14.60	0.42	12	0.14	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.34	N	003080	500	100 억	125818	N	N	0	N	N
83	20231214	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2925	5	2	0.17	76692570	26215	81.14	2920	2960	2915	3795	2045	2920	2925.52	0.63	0	-5085	2950	2935	2925	2910	2900	2930	2905	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.13	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.34	N	003080	500	100 억	125818	N	N	0	N	N
84	20231214	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2920	0	3	0.00	57150780	19532	60.45	2920	2960	2915	3795	2045	2920	2926.01	0.63	0	-4117	2950	2935	2925	2910	2900	2930	2905	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.10	201.00	6948.00	3620	20221219	-19.34	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3620	-19.34	20221219	2720	7.35	20231023	1.34	N	003080	500	100 억	125818	N	N	0	N	N
85	20231214	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2925	5	2	0.17	46117945	15763	48.79	2920	2960	2915	3795	2045	2920	2925.71	0.63	0	-3627	2950	2935	2925	2910	2900	2930	2905	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.08	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.34	N	003080	500	100 억	125818	N	N	0	N	N
86	20231214	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	38723730	13237	40.97	2920	2960	2915	3795	2045	2920	2925.42	0.63	0	-2938	2950	2935	2925	2910	2900	2930	2905	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3620	20221219	-19.06	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3620	-19.06	20221219	2720	7.72	20231023	1.34	N	003080	500	100 억	125818	N	N	0	N	N
87	20231214	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2925	5	2	0.17	34426485	11766	36.42	2920	2960	2915	3795	2045	2920	2925.93	0.63	0	-1930	2950	2935	2925	2910	2900	2930	2905	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.06	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.34	N	003080	500	100 억	125818	N	N	0	N	N
88	20231214	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2925	5	2	0.17	26550545	9070	28.07	2920	2960	2920	3795	2045	2920	2927.29	0.63	0	-460	2950	2935	2925	2910	2900	2930	2905	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.05	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.34	N	003080	500	100 억	125818	N	N	0	N	N
89	20231214	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2920	0	3	0.00	1036600	355	1.10	2920	2920	2920	3795	2045	2920	2920.00	0.63	0	-46	2950	2935	2925	2910	2900	2930	2905	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.00	201.00	6948.00	3620	20221219	-19.34	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3620	-19.34	20221219	2720	7.35	20231023	1.34	N	003080	500	100 억	125818	N	N	0	N	N
90	20231213	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-15	5	-0.51	94293175	32269	180.49	2940	2940	2915	3815	2055	2935	2922.10	0.66	0	-6445	2958	2946	2938	2926	2918	2942	2922	100	880	500	2050	5	1	20020000	585	14.53	0.42	12	0.16	201.00	6948.00	3620	20221219	-19.34	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3620	-19.34	20221219	2720	7.35	20231023	1.37	N	003080	500	100 억	132318	N	N	0	N	N
91	20231213	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	77117935	26394	147.63	2940	2940	2915	3815	2055	2935	2921.80	0.66	0	-6232	2958	2946	2938	2926	2918	2942	2922	100	880	500	2050	5	1	20020000	586	14.55	0.42	12	0.13	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.37	N	003080	500	100 억	132318	N	N	0	N	N
92	20231213	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2935	0	3	0.00	61478815	21046	117.71	2940	2940	2915	3815	2055	2935	2921.16	0.66	0	-3701	2958	2946	2938	2926	2918	2942	2922	100	880	500	2050	5	1	20020000	588	14.60	0.42	12	0.11	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.37	N	003080	500	100 억	132318	N	N	0	N	N
93	20231213	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2935	0	3	0.00	60913740	20853	116.63	2940	2940	2915	3815	2055	2935	2921.10	0.66	0	-3578	2958	2946	2938	2926	2918	2942	2922	100	880	500	2050	5	1	20020000	588	14.60	0.42	12	0.10	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.37	N	003080	500	100 억	132318	N	N	0	N	N
94	20231213	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-5	5	-0.17	55424630	18975	106.13	2940	2940	2915	3815	2055	2935	2920.93	0.66	0	-3265	2958	2946	2938	2926	2918	2942	2922	100	880	500	2050	5	1	20020000	587	14.58	0.42	12	0.09	201.00	6948.00	3620	20221219	-19.06	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3620	-19.06	20221219	2720	7.72	20231023	1.37	N	003080	500	100 억	132318	N	N	0	N	N
95	20231213	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-20	5	-0.68	50456450	17277	96.63	2940	2940	2915	3815	2055	2935	2920.44	0.66	0	-2621	2958	2946	2938	2926	2918	2942	2922	100	880	500	2050	5	1	20020000	584	14.50	0.42	12	0.09	201.00	6948.00	3620	20221219	-19.48	2720	20231023	7.17	3615	-19.36	20230522	2720	7.17	20231023	3620	-19.48	20221219	2720	7.17	20231023	1.37	N	003080	500	100 억	132318	N	N	0	N	N
96	20231213	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	32587600	11149	62.36	2940	2940	2920	3815	2055	2935	2922.92	0.66	0	-1204	2958	2946	2938	2926	2918	2942	2922	100	880	500	2050	5	1	20020000	586	14.55	0.42	12	0.06	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.37	N	003080	500	100 억	132318	N	N	0	N	N
97	20231213	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2935	0	3	0.00	93925	32	0.18	2940	2940	2935	3815	2055	2935	2935.16	0.66	0	-31	2958	2946	2938	2926	2918	2942	2922	100	880	500	2050	5	1	20020000	588	14.60	0.42	12	0.00	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.37	N	003080	500	100 억	132318	N	N	0	N	N
98	20231212	160136	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	52488915	17879	62.14	2950	2950	2930	3825	2065	2945	2935.79	0.67	0	-2435	2978	2961	2943	2926	2908	2970	2935	100	880	500	2060	5	1	20020000	588	14.60	0.42	12	0.09	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.34	N	003080	500	100 억	134753	N	N	0	N	N
99	20231212	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	45526290	15506	53.89	2950	2950	2930	3825	2065	2945	2936.04	0.67	0	-2377	2978	2961	2943	2926	2908	2970	2935	100	880	500	2060	5	1	20020000	588	14.60	0.42	12	0.08	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.34	N	003080	500	100 억	134753	N	N	0	N	N
100	20231212	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	35807880	12194	42.38	2950	2950	2930	3825	2065	2945	2936.52	0.67	0	-2374	2978	2961	2943	2926	2908	2970	2935	100	880	500	2060	5	1	20020000	588	14.60	0.42	12	0.06	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.34	N	003080	500	100 억	134753	N	N	0	N	N
101	20231212	130134	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-15	5	-0.51	29425230	10018	34.82	2950	2950	2930	3825	2065	2945	2937.24	0.67	0	-2374	2978	2961	2943	2926	2908	2970	2935	100	880	500	2060	5	1	20020000	587	14.58	0.42	12	0.05	201.00	6948.00	3620	20221219	-19.06	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3620	-19.06	20221219	2720	7.72	20231023	1.34	N	003080	500	100 억	134753	N	N	0	N	N
102	20231212	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	21073890	7174	24.93	2950	2950	2930	3825	2065	2945	2937.54	0.67	0	-2374	2978	2961	2943	2926	2908	2970	2935	100	880	500	2060	5	1	20020000	589	14.63	0.42	12	0.04	201.00	6948.00	3620	20221219	-18.78	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.34	N	003080	500	100 억	134753	N	N	0	N	N
103	20231212	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	16096430	5480	19.05	2950	2950	2930	3825	2065	2945	2937.30	0.67	0	-1703	2978	2961	2943	2926	2908	2970	2935	100	880	500	2060	5	1	20020000	589	14.63	0.42	12	0.03	201.00	6948.00	3620	20221219	-18.78	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.34	N	003080	500	100 억	134753	N	N	0	N	N
104	20231212	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	11770340	4006	13.92	2950	2950	2930	3825	2065	2945	2938.18	0.67	0	-813	2978	2961	2943	2926	2908	2970	2935	100	880	500	2060	5	1	20020000	589	14.63	0.42	12	0.02	201.00	6948.00	3620	20221219	-18.78	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.34	N	003080	500	100 억	134753	N	N	0	N	N
105	20231212	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	559865	190	0.66	2950	2950	2945	3825	2065	2945	2946.66	0.67	0	-181	2978	2961	2943	2926	2908	2970	2935	100	880	500	2060	5	1	20020000	590	14.65	0.42	12	0.00	201.00	6948.00	3620	20221219	-18.65	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3620	-18.65	20221219	2720	8.27	20231023	1.34	N	003080	500	100 억	134753	N	N	0	N	N
106	20231211	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2945	20	2	0.68	84077670	28606	142.35	2925	2960	2925	3800	2050	2925	2939.16	0.69	2203	-10	2968	2946	2933	2911	2898	2957	2922	100	875	500	2040	5	1	20020000	590	14.65	0.42	12	0.14	201.00	6948.00	3620	20221219	-18.65	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3620	-18.65	20221219	2720	8.27	20231023	1.34	N	003080	500	100 억	137406	N	N	0	N	N
107	20231211	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2930	5	2	0.17	79499655	27044	134.58	2925	2960	2925	3800	2050	2925	2939.64	0.69	2203	-10	2968	2946	2933	2911	2898	2957	2922	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.14	201.00	6948.00	3620	20221219	-19.06	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3620	-19.06	20221219	2720	7.72	20231023	1.34	N	003080	500	100 억	137406	N	N	0	N	N
108	20231211	140137	57	100.00	KOSPI	화학	N	N	N	N	N	2935	10	2	0.34	56165110	19090	95.00	2925	2960	2925	3800	2050	2925	2942.12	0.69	2203	-174	2968	2946	2933	2911	2898	2957	2922	100	875	500	2040	5	1	20020000	588	14.60	0.42	12	0.10	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.34	N	003080	500	100 억	137406	N	N	0	N	N
109	20231211	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2935	10	2	0.34	50900350	17298	86.08	2925	2960	2925	3800	2050	2925	2942.56	0.69	2203	-174	2968	2946	2933	2911	2898	2957	2922	100	875	500	2040	5	1	20020000	588	14.60	0.42	12	0.09	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.34	N	003080	500	100 억	137406	N	N	0	N	N
110	20231211	120137	57	100.00	KOSPI	화학	N	N	N	N	N	2935	10	2	0.34	49162560	16706	83.14	2925	2960	2925	3800	2050	2925	2942.81	0.69	2203	-174	2968	2946	2933	2911	2898	2957	2922	100	875	500	2040	5	1	20020000	588	14.60	0.42	12	0.08	201.00	6948.00	3620	20221219	-18.92	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.34	N	003080	500	100 억	137406	N	N	0	N	N
111	20231211	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2950	25	2	0.85	36669815	12460	62.01	2925	2960	2925	3800	2050	2925	2943.00	0.69	2203	-174	2968	2946	2933	2911	2898	2957	2922	100	875	500	2040	5	1	20020000	591	14.68	0.42	12	0.06	201.00	6948.00	3620	20221219	-18.51	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3620	-18.51	20221219	2720	8.46	20231023	1.34	N	003080	500	100 억	137406	N	N	0	N	N
112	20231211	100137	57	100.00	KOSPI	화학	N	N	N	N	N	2955	30	2	1.03	26615935	9048	45.03	2925	2960	2925	3800	2050	2925	2941.64	0.69	2203	-69	2968	2946	2933	2911	2898	2957	2922	100	875	500	2040	5	1	20020000	592	14.70	0.43	12	0.05	201.00	6948.00	3620	20221219	-18.37	2720	20231023	8.64	3615	-18.26	20230522	2720	8.64	20231023	3620	-18.37	20221219	2720	8.64	20231023	1.34	N	003080	500	100 억	137406	N	N	0	N	N
113	20231211	090137	57	100.00	KOSPI	화학	N	N	N	N	N	2925	0	3	0.00	900900	308	1.53	2925	2925	2925	3800	2050	2925	2925.00	0.69	2203	-40	2968	2946	2933	2911	2898	2957	2922	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.00	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.34	N	003080	500	100 억	137406	N	N	0	N	N
114	20231208	160136	57	100.00	KOSPI	화학	N	N	N	N	N	2925	10	2	0.34	57534805	19594	59.50	2920	2955	2920	3785	2045	2915	2936.35	0.69	0	-2167	2951	2932	2921	2902	2891	2927	2897	100	870	500	2040	5	1	20020000	586	14.55	0.42	12	0.10	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.32	N	003080	500	100 억	137406	N	N	5	N	N
115	20231208	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2930	15	2	0.51	55735910	18979	57.63	2920	2955	2920	3785	2045	2915	2936.71	0.69	0	-2462	2951	2932	2921	2902	2891	2927	2897	100	870	500	2040	5	1	20020000	587	14.58	0.42	12	0.09	201.00	6948.00	3620	20221219	-19.06	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3620	-19.06	20221219	2720	7.72	20231023	1.32	N	003080	500	100 억	137406	N	N	5	N	N
116	20231208	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2930	15	2	0.51	49899290	16990	51.59	2920	2955	2920	3785	2045	2915	2936.98	0.69	0	-2765	2951	2932	2921	2902	2891	2927	2897	100	870	500	2040	5	1	20020000	587	14.58	0.42	12	0.08	201.00	6948.00	3620	20221219	-19.06	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3620	-19.06	20221219	2720	7.72	20231023	1.32	N	003080	500	100 억	137406	N	N	5	N	N
117	20231208	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2925	10	2	0.34	49119620	16724	50.78	2920	2955	2920	3785	2045	2915	2937.07	0.69	0	-2896	2951	2932	2921	2902	2891	2927	2897	100	870	500	2040	5	1	20020000	586	14.55	0.42	12	0.08	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.32	N	003080	500	100 억	137406	N	N	5	N	N
118	20231208	120136	57	100.00	KOSPI	화학	N	N	N	N	N	2945	30	2	1.03	43174875	14695	44.62	2920	2955	2920	3785	2045	2915	2938.07	0.69	0	-2923	2951	2932	2921	2902	2891	2927	2897	100	870	500	2040	5	1	20020000	590	14.65	0.42	12	0.07	201.00	6948.00	3620	20221219	-18.65	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3620	-18.65	20221219	2720	8.27	20231023	1.32	N	003080	500	100 억	137406	N	N	5	N	N
119	20231208	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2925	10	2	0.34	37768565	12850	39.02	2920	2955	2920	3785	2045	2915	2939.19	0.69	0	-3205	2951	2932	2921	2902	2891	2927	2897	100	870	500	2040	5	1	20020000	586	14.55	0.42	12	0.06	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.32	N	003080	500	100 억	137406	N	N	5	N	N
120	20231208	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2925	10	2	0.34	27277040	9267	28.14	2920	2955	2920	3785	2045	2915	2943.46	0.69	0	-3493	2951	2932	2921	2902	2891	2927	2897	100	870	500	2040	5	1	20020000	586	14.55	0.42	12	0.05	201.00	6948.00	3620	20221219	-19.20	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.32	N	003080	500	100 억	137406	N	N	5	N	N
121	20231208	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2950	35	2	1.20	8691720	2954	8.97	2920	2950	2920	3785	2045	2915	2942.36	0.69	0	-1364	2951	2932	2921	2902	2891	2927	2897	100	870	500	2040	5	1	20020000	591	14.68	0.42	12	0.01	201.00	6948.00	3620	20221219	-18.51	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3620	-18.51	20221219	2720	8.46	20231023	1.32	N	003080	500	100 억	137406	N	N	5	N	N
122	20231207	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-10	5	-0.34	96081290	32907	98.96	2940	2940	2910	3800	2050	2925	2919.78	0.70	0	-3074	2958	2941	2928	2911	2898	2950	2920	100	875	500	2040	5	1	20020000	584	14.50	0.42	12	0.16	201.00	6948.00	3645	20221205	-20.03	2720	20231023	7.17	3615	-19.36	20230522	2720	7.17	20231023	3620	-19.48	20221219	2720	7.17	20231023	1.34	N	003080	500	100 억	140480	N	N	5	N	N
123	20231207	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-5	5	-0.17	88708605	30380	91.36	2940	2940	2910	3800	2050	2925	2919.97	0.70	0	-1675	2958	2941	2928	2911	2898	2950	2920	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.15	201.00	6948.00	3645	20221205	-19.89	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3620	-19.34	20221219	2720	7.35	20231023	1.34	N	003080	500	100 억	140480	N	N	17	N	N
124	20231207	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-5	5	-0.17	76862850	26333	79.19	2940	2940	2910	3800	2050	2925	2918.88	0.70	0	-833	2958	2941	2928	2911	2898	2950	2920	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.13	201.00	6948.00	3645	20221205	-19.89	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3620	-19.34	20221219	2720	7.35	20231023	1.34	N	003080	500	100 억	140480	N	N	17	N	N
125	20231207	130134	57	100.00	KOSPI	화학	N	N	N	N	N	2930	5	2	0.17	62740135	21489	64.62	2940	2940	2910	3800	2050	2925	2919.64	0.70	0	-604	2958	2941	2928	2911	2898	2950	2920	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.11	201.00	6948.00	3645	20221205	-19.62	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3620	-19.06	20221219	2720	7.72	20231023	1.34	N	003080	500	100 억	140480	N	N	17	N	N
126	20231207	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-10	5	-0.34	52806335	18082	54.38	2940	2940	2910	3800	2050	2925	2920.38	0.70	0	-121	2958	2941	2928	2911	2898	2950	2920	100	875	500	2040	5	1	20020000	584	14.50	0.42	12	0.09	201.00	6948.00	3645	20221205	-20.03	2720	20231023	7.17	3615	-19.36	20230522	2720	7.17	20231023	3620	-19.48	20221219	2720	7.17	20231023	1.34	N	003080	500	100 억	140480	N	N	17	N	N
127	20231207	110132	57	100.00	KOSPI	화학	N	N	N	N	N	2925	0	3	0.00	36194605	12388	37.25	2940	2940	2910	3800	2050	2925	2921.75	0.70	0	-688	2958	2941	2928	2911	2898	2950	2920	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.06	201.00	6948.00	3645	20221205	-19.75	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.34	N	003080	500	100 억	140480	N	N	17	N	N
128	20231207	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-5	5	-0.17	18743095	6405	19.26	2940	2940	2920	3800	2050	2925	2926.32	0.70	0	229	2958	2941	2928	2911	2898	2950	2920	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.03	201.00	6948.00	3645	20221205	-19.89	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3620	-19.34	20221219	2720	7.35	20231023	1.34	N	003080	500	100 억	140480	N	N	17	N	N
129	20231207	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2940	15	2	0.51	38220	13	0.04	2940	2940	2940	3800	2050	2925	2940.00	0.70	0	-1	2958	2941	2928	2911	2898	2950	2920	100	875	500	2040	5	1	20020000	589	14.63	0.42	12	0.00	201.00	6948.00	3645	20221205	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.34	N	003080	500	100 억	140480	N	N	17	N	N
130	20231206	160133	57	100.00	KOSPI	화학	N	N	N	N	N	2925	5	2	0.17	94520495	32233	52.27	2920	2945	2915	3795	2045	2920	2932.44	0.73	0	-4899	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	586	14.55	0.42	12	0.16	201.00	6948.00	3645	20221205	-19.75	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3620	-19.20	20221219	2720	7.54	20231023	1.35	N	003080	500	100 억	145349	N	N	17	N	N
131	20231206	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2940	20	2	0.68	81585875	27817	45.11	2920	2945	2915	3795	2045	2920	2932.95	0.73	0	-3989	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	589	14.63	0.42	12	0.14	201.00	6948.00	3645	20221205	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.35	N	003080	500	100 억	145349	N	N	4	N	N
132	20231206	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2935	15	2	0.51	52727310	18003	29.20	2920	2945	2915	3795	2045	2920	2928.81	0.73	0	-3295	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	588	14.60	0.42	12	0.09	201.00	6948.00	3645	20221205	-19.48	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.35	N	003080	500	100 억	145349	N	N	4	N	N
133	20231206	130134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	20	2	0.68	46945010	16030	26.00	2920	2945	2915	3795	2045	2920	2928.57	0.73	0	-2897	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	589	14.63	0.42	12	0.08	201.00	6948.00	3645	20221205	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3620	-18.78	20221219	2720	8.09	20231023	1.35	N	003080	500	100 억	145349	N	N	4	N	N
134	20231206	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2935	15	2	0.51	32192280	11005	17.85	2920	2945	2915	3795	2045	2920	2925.24	0.73	0	-2490	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	588	14.60	0.42	12	0.05	201.00	6948.00	3645	20221205	-19.48	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3620	-18.92	20221219	2720	7.90	20231023	1.35	N	003080	500	100 억	145349	N	N	4	N	N
135	20231206	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	26717010	9141	14.82	2920	2935	2915	3795	2045	2920	2922.77	0.73	0	-2067	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	587	14.58	0.42	12	0.05	201.00	6948.00	3645	20221205	-19.62	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3620	-19.06	20221219	2720	7.72	20231023	1.35	N	003080	500	100 억	145349	N	N	4	N	N
136	20231206	100134	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-5	5	-0.17	17946455	6143	9.96	2920	2935	2915	3795	2045	2920	2921.45	0.73	0	-2067	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	584	14.50	0.42	12	0.03	201.00	6948.00	3645	20221205	-20.03	2720	20231023	7.17	3615	-19.36	20230522	2720	7.17	20231023	3620	-19.48	20221219	2720	7.17	20231023	1.35	N	003080	500	100 억	145349	N	N	4	N	N
137	20231206	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2920	0	3	0.00	99280	34	0.06	2920	2920	2920	3795	2045	2920	2920.00	0.73	0	-34	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.00	201.00	6948.00	3645	20221205	-19.89	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3620	-19.34	20221219	2720	7.35	20231023	1.35	N	003080	500	100 억	145349	N	N	4	N	N
138	20231205	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-25	5	-0.85	180599650	61632	184.63	2945	2960	2920	3825	2065	2945	2930.27	0.71	0	-333	2971	2957	2936	2922	2901	2947	2912	100	880	500	2060	5	1	20020000	585	14.53	0.42	12	0.31	201.00	6948.00	3645	20221201	-19.89	2720	20231023	7.35	3615	-19.23	20230522	2720	7.35	20231023	3645	-19.89	20221205	2720	7.35	20231023	1.53	N	003080	500	100 억	142812	N	N	4	N	N
139	20231205	150135	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-20	5	-0.68	115280210	39264	117.62	2945	2960	2920	3825	2065	2945	2936.01	0.71	0	-233	2971	2957	2936	2922	2901	2947	2912	100	880	500	2060	5	1	20020000	586	14.55	0.42	12	0.20	201.00	6948.00	3645	20221201	-19.75	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3645	-19.75	20221205	2720	7.54	20231023	1.53	N	003080	500	100 억	142812	N	N	4	N	N
140	20231205	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	94334565	32114	96.20	2945	2960	2925	3825	2065	2945	2937.47	0.71	0	-583	2971	2957	2936	2922	2901	2947	2912	100	880	500	2060	5	1	20020000	588	14.60	0.42	12	0.16	201.00	6948.00	3645	20221201	-19.48	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3645	-19.48	20221205	2720	7.90	20231023	1.53	N	003080	500	100 억	142812	N	N	4	N	N
141	20231205	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	70450855	23957	71.77	2945	2960	2925	3825	2065	2945	2940.70	0.71	0	-902	2971	2957	2936	2922	2901	2947	2912	100	880	500	2060	5	1	20020000	588	14.60	0.42	12	0.12	201.00	6948.00	3645	20221201	-19.48	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3645	-19.48	20221205	2720	7.90	20231023	1.53	N	003080	500	100 억	142812	N	N	4	N	N
142	20231205	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	68149070	23174	69.42	2945	2960	2925	3825	2065	2945	2940.74	0.71	0	-1047	2971	2957	2936	2922	2901	2947	2912	100	880	500	2060	5	1	20020000	590	14.65	0.42	12	0.12	201.00	6948.00	3645	20221201	-19.20	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3645	-19.20	20221205	2720	8.27	20231023	1.53	N	003080	500	100 억	142812	N	N	4	N	N
143	20231205	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2955	10	2	0.34	51490645	17529	52.51	2945	2955	2925	3825	2065	2945	2937.41	0.71	0	1048	2971	2957	2936	2922	2901	2947	2912	100	880	500	2060	5	1	20020000	592	14.70	0.43	12	0.09	201.00	6948.00	3645	20221201	-18.93	2720	20231023	8.64	3615	-18.26	20230522	2720	8.64	20231023	3645	-18.93	20221205	2720	8.64	20231023	1.53	N	003080	500	100 억	142812	N	N	4	N	N
144	20231205	100134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	19746235	6741	20.19	2945	2945	2925	3825	2065	2945	2929.04	0.71	0	346	2971	2957	2936	2922	2901	2947	2912	100	880	500	2060	5	1	20020000	589	14.63	0.42	12	0.03	201.00	6948.00	3645	20221201	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3645	-19.34	20221205	2720	8.09	20231023	1.53	N	003080	500	100 억	142812	N	N	4	N	N
145	20231205	090133	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	382840	130	0.39	2945	2945	2940	3825	2065	2945	2944.67	0.71	0	-14	2971	2957	2936	2922	2901	2947	2912	100	880	500	2060	5	1	20020000	589	14.63	0.42	12	0.00	201.00	6948.00	3645	20221201	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3645	-19.34	20221205	2720	8.09	20231023	1.53	N	003080	500	100 억	142812	N	N	4	N	N
146	20231204	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2945	5	2	0.17	95797530	32703	47.20	2950	2950	2915	3820	2060	2940	2929.22	0.72	0	-759	2996	2967	2936	2907	2876	2952	2892	100	880	500	2050	5	1	20020000	590	14.65	0.42	12	0.16	201.00	6948.00	3645	20221201	-19.20	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3645	-19.20	20221205	2720	8.27	20231023	1.53	N	003080	500	100 억	143571	N	N	4	N	N
147	20231204	150135	57	100.00	KOSPI	화학	N	N	N	N	N	2945	5	2	0.17	71760925	24533	35.41	2950	2950	2915	3820	2060	2940	2925.08	0.72	0	-828	2996	2967	2936	2907	2876	2952	2892	100	880	500	2050	5	1	20020000	590	14.65	0.42	12	0.12	201.00	6948.00	3645	20221201	-19.20	2720	20231023	8.27	3615	-18.53	20230522	2720	8.27	20231023	3645	-19.20	20221205	2720	8.27	20231023	1.53	N	003080	500	100 억	143571	N	N	2	N	N
148	20231204	140135	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-5	5	-0.17	59514015	20358	29.38	2950	2950	2915	3820	2060	2940	2923.37	0.72	0	-845	2996	2967	2936	2907	2876	2952	2892	100	880	500	2050	5	1	20020000	588	14.60	0.42	12	0.10	201.00	6948.00	3645	20221201	-19.48	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3645	-19.48	20221205	2720	7.90	20231023	1.53	N	003080	500	100 억	143571	N	N	2	N	N
149	20231204	130134	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-5	5	-0.17	55438355	18968	27.38	2950	2950	2915	3820	2060	2940	2922.73	0.72	0	-845	2996	2967	2936	2907	2876	2952	2892	100	880	500	2050	5	1	20020000	588	14.60	0.42	12	0.09	201.00	6948.00	3645	20221201	-19.48	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3645	-19.48	20221205	2720	7.90	20231023	1.53	N	003080	500	100 억	143571	N	N	2	N	N
150	20231204	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-15	5	-0.51	53069480	18159	26.21	2950	2950	2915	3820	2060	2940	2922.49	0.72	0	-905	2996	2967	2936	2907	2876	2952	2892	100	880	500	2050	5	1	20020000	586	14.55	0.42	12	0.09	201.00	6948.00	3645	20221201	-19.75	2720	20231023	7.54	3615	-19.09	20230522	2720	7.54	20231023	3645	-19.75	20221205	2720	7.54	20231023	1.53	N	003080	500	100 억	143571	N	N	2	N	N
151	20231204	110134	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-10	5	-0.34	46834525	16029	23.14	2950	2950	2915	3820	2060	2940	2921.86	0.72	0	-1217	2996	2967	2936	2907	2876	2952	2892	100	880	500	2050	5	1	20020000	587	14.58	0.42	12	0.08	201.00	6948.00	3645	20221201	-19.62	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3645	-19.62	20221205	2720	7.72	20231023	1.53	N	003080	500	100 억	143571	N	N	2	N	N
152	20231204	100134	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-25	5	-0.85	35682890	12211	17.62	2950	2950	2915	3820	2060	2940	2922.19	0.72	0	-1216	2996	2967	2936	2907	2876	2952	2892	100	880	500	2050	5	1	20020000	584	14.50	0.42	12	0.06	201.00	6948.00	3645	20221201	-20.03	2720	20231023	7.17	3615	-19.36	20230522	2720	7.17	20231023	3645	-20.03	20221205	2720	7.17	20231023	1.53	N	003080	500	100 억	143571	N	N	2	N	N
153	20231204	090133	57	100.00	KOSPI	화학	N	N	N	N	N	2950	10	2	0.34	1271450	431	0.62	2950	2950	2950	3820	2060	2940	2950.00	0.72	0	-24	2996	2967	2936	2907	2876	2952	2892	100	880	500	2050	5	1	20020000	591	14.68	0.42	12	0.00	201.00	6948.00	3645	20221201	-19.07	2720	20231023	8.46	3615	-18.40	20230522	2720	8.46	20231023	3645	-19.07	20221205	2720	8.46	20231023	1.53	N	003080	500	100 억	143571	N	N	2	N	N
154	20231201	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	201271645	68937	183.63	2955	2965	2905	3840	2070	2955	2919.65	0.71	0	802	2981	2967	2941	2927	2901	2975	2935	100	885	500	2060	5	1	20020000	589	14.63	0.42	12	0.34	201.00	6948.00	3645	20221201	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3645	-19.34	20221201	2720	8.09	20231023	1.54	N	003080	500	100 억	142769	N	N	2	N	N
155	20231201	150134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	191591870	65638	174.84	2955	2965	2905	3840	2070	2955	2918.92	0.71	0	2708	2981	2967	2941	2927	2901	2975	2935	100	885	500	2060	5	1	20020000	589	14.63	0.42	12	0.33	201.00	6948.00	3645	20221201	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3645	-19.34	20221201	2720	8.09	20231023	1.54	N	003080	500	100 억	142769	N	N	1	N	N
156	20231201	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	170317995	58390	155.53	2955	2965	2905	3840	2070	2955	2916.90	0.71	0	5294	2981	2967	2941	2927	2901	2975	2935	100	885	500	2060	5	1	20020000	589	14.63	0.42	12	0.29	201.00	6948.00	3645	20221201	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3645	-19.34	20221201	2720	8.09	20231023	1.54	N	003080	500	100 억	142769	N	N	1	N	N
157	20231201	130133	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	169215085	58014	154.53	2955	2965	2905	3840	2070	2955	2916.80	0.71	0	5343	2981	2967	2941	2927	2901	2975	2935	100	885	500	2060	5	1	20020000	589	14.63	0.42	12	0.29	201.00	6948.00	3645	20221201	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3645	-19.34	20221201	2720	8.09	20231023	1.54	N	003080	500	100 억	142769	N	N	1	N	N
158	20231201	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-20	5	-0.68	153224685	52556	139.99	2955	2965	2905	3840	2070	2955	2915.46	0.71	0	5601	2981	2967	2941	2927	2901	2975	2935	100	885	500	2060	5	1	20020000	588	14.60	0.42	12	0.26	201.00	6948.00	3645	20221201	-19.48	2720	20231023	7.90	3615	-18.81	20230522	2720	7.90	20231023	3645	-19.48	20221201	2720	7.90	20231023	1.54	N	003080	500	100 억	142769	N	N	1	N	N
159	20231201	110133	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-25	5	-0.85	148495810	50944	135.70	2955	2965	2905	3840	2070	2955	2914.88	0.71	0	5608	2981	2967	2941	2927	2901	2975	2935	100	885	500	2060	5	1	20020000	587	14.58	0.42	12	0.25	201.00	6948.00	3645	20221201	-19.62	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3645	-19.62	20221201	2720	7.72	20231023	1.54	N	003080	500	100 억	142769	N	N	1	N	N
160	20231201	100134	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-25	5	-0.85	20838240	7104	18.92	2955	2965	2925	3840	2070	2955	2933.31	0.71	0	-1385	2981	2967	2941	2927	2901	2975	2935	100	885	500	2060	5	1	20020000	587	14.58	0.42	12	0.04	201.00	6948.00	3645	20221201	-19.62	2720	20231023	7.72	3615	-18.95	20230522	2720	7.72	20231023	3645	-19.62	20221201	2720	7.72	20231023	1.54	N	003080	500	100 억	142769	N	N	1	N	N
161	20231201	090133	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	1602430	542	1.44	2955	2965	2940	3840	2070	2955	2956.51	0.71	0	-248	2981	2967	2941	2927	2901	2975	2935	100	885	500	2060	5	1	20020000	589	14.63	0.42	12	0.00	201.00	6948.00	3645	20221201	-19.34	2720	20231023	8.09	3615	-18.67	20230522	2720	8.09	20231023	3645	-19.34	20221201	2720	8.09	20231023	1.54	N	003080	500	100 억	142769	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History