KissMeData/012610/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 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	shortOverheated
2	20241231	160310	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	54117685	19840	95.67	2705	2750	2690	3515	1895	2705	2728.14	2.91	-4219	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	1	N	N
3	20241231	150312	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	54117685	19840	95.67	2705	2750	2690	3515	1895	2705	2728.14	2.91	-4219	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	1	N	N
4	20241231	140311	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	54117685	19840	95.67	2705	2750	2690	3515	1895	2705	2728.14	2.91	-4219	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	1	N	N
5	20241231	130310	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	54117685	19840	95.67	2705	2750	2690	3515	1895	2705	2728.14	2.91	-4219	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	1	N	N
6	20241231	120310	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	54117685	19840	95.67	2705	2750	2690	3515	1895	2705	2728.14	2.91	-4219	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	1	N	N
7	20241231	110310	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	54117685	19840	95.67	2705	2750	2690	3515	1895	2705	2728.14	2.91	-4219	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	1	N	N
8	20241231	100311	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	54117685	19840	95.67	2705	2750	2690	3515	1895	2705	2728.14	2.91	-4219	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	1	N	N
9	20241231	090312	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	54117685	19840	95.67	2705	2750	2690	3515	1895	2705	2728.14	2.91	-4219	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1210682	N	N	1	N	N
10	20241230	160309	57	100.00	KOSPI		화학	N	N	N	N	N	2715	10	2	0.37	52323070	19179	92.48	2705	2750	2690	3515	1895	2705	2728.14	2.92	0	-2954	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1130	-10.52	0.50	12	0.05	-258.00	5465.00	3885	20240105	-30.12	2520	20241210	7.74	3885	-30.12	20240105	2520	7.74	20241210	3885	-30.12	20240105	2520	7.74	20241210	0.82	N	012610	500	208 억	1214901	N	N	1	N	N
11	20241230	150311	57	100.00	KOSPI		화학	N	N	N	N	N	2735	30	2	1.11	51260060	18789	90.60	2705	2750	2690	3515	1895	2705	2728.20	2.92	0	-2814	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1138	-10.60	0.50	12	0.05	-258.00	5465.00	3885	20240105	-29.60	2520	20241210	8.53	3885	-29.60	20240105	2520	8.53	20241210	3885	-29.60	20240105	2520	8.53	20241210	0.82	N	012610	500	208 억	1214901	N	N	1	N	N
12	20241230	140311	57	100.00	KOSPI		화학	N	N	N	N	N	2725	20	2	0.74	38107245	13977	67.40	2705	2750	2690	3515	1895	2705	2726.43	2.92	0	-585	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1134	-10.56	0.50	12	0.03	-258.00	5465.00	3885	20240105	-29.86	2520	20241210	8.13	3885	-29.86	20240105	2520	8.13	20241210	3885	-29.86	20240105	2520	8.13	20241210	0.82	N	012610	500	208 억	1214901	N	N	1	N	N
13	20241230	130310	57	100.00	KOSPI		화학	N	N	N	N	N	2730	25	2	0.92	17929950	6574	31.70	2705	2750	2690	3515	1895	2705	2727.40	2.92	0	-636	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1136	-10.58	0.50	12	0.02	-258.00	5465.00	3885	20240105	-29.73	2520	20241210	8.33	3885	-29.73	20240105	2520	8.33	20241210	3885	-29.73	20240105	2520	8.33	20241210	0.82	N	012610	500	208 억	1214901	N	N	1	N	N
14	20241230	120309	57	100.00	KOSPI		화학	N	N	N	N	N	2725	20	2	0.74	4805255	1764	8.51	2705	2750	2690	3515	1895	2705	2724.07	2.92	0	-46	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1134	-10.56	0.50	12	0.00	-258.00	5465.00	3885	20240105	-29.86	2520	20241210	8.13	3885	-29.86	20240105	2520	8.13	20241210	3885	-29.86	20240105	2520	8.13	20241210	0.82	N	012610	500	208 억	1214901	N	N	1	N	N
15	20241230	110311	57	100.00	KOSPI		화학	N	N	N	N	N	2730	25	2	0.92	3801770	1396	6.73	2705	2750	2690	3515	1895	2705	2723.33	2.92	0	144	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1136	-10.58	0.50	12	0.00	-258.00	5465.00	3885	20240105	-29.73	2520	20241210	8.33	3885	-29.73	20240105	2520	8.33	20241210	3885	-29.73	20240105	2520	8.33	20241210	0.82	N	012610	500	208 억	1214901	N	N	1	N	N
16	20241230	100311	57	100.00	KOSPI		화학	N	N	N	N	N	2725	20	2	0.74	3104035	1140	5.50	2705	2750	2690	3515	1895	2705	2722.84	2.92	0	249	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1134	-10.56	0.50	12	0.00	-258.00	5465.00	3885	20240105	-29.86	2520	20241210	8.13	3885	-29.86	20240105	2520	8.13	20241210	3885	-29.86	20240105	2520	8.13	20241210	0.82	N	012610	500	208 억	1214901	N	N	1	N	N
17	20241230	090311	57	100.00	KOSPI		화학	N	N	N	N	N	2705	0	3	0.00	73115	27	0.13	2705	2745	2705	3515	1895	2705	2707.96	2.92	0	-23	2791	2747	2726	2682	2661	2737	2672	208	810	500	1890	5	1	41616365	1126	-10.48	0.49	12	0.00	-258.00	5465.00	3885	20240105	-30.37	2520	20241210	7.34	3885	-30.37	20240105	2520	7.34	20241210	3885	-30.37	20240105	2520	7.34	20241210	0.82	N	012610	500	208 억	1214901	N	N	1	N	N
18	20241227	160309	57	100.00	KOSPI		화학	N	N	N	N	N	2705	-65	5	-2.35	56408505	20738	49.40	2755	2770	2705	3600	1940	2770	2720.06	2.92	0	240	2856	2812	2786	2742	2716	2800	2730	208	830	500	1930	5	1	41616365	1126	-10.48	0.49	12	0.05	-258.00	5465.00	3885	20240105	-30.37	2520	20241210	7.34	3885	-30.37	20240105	2520	7.34	20241210	3885	-30.37	20240105	2520	7.34	20241210	0.82	N	012610	500	208 억	1214763	N	N	1	N	N
19	20241227	150308	57	100.00	KOSPI		화학	N	N	N	N	N	2705	-65	5	-2.35	53162260	19539	46.55	2755	2770	2705	3600	1940	2770	2720.83	2.92	0	715	2856	2812	2786	2742	2716	2800	2730	208	830	500	1930	5	1	41616365	1126	-10.48	0.49	12	0.05	-258.00	5465.00	3885	20240105	-30.37	2520	20241210	7.34	3885	-30.37	20240105	2520	7.34	20241210	3885	-30.37	20240105	2520	7.34	20241210	0.82	N	012610	500	208 억	1214763	N	N	1	N	N
20	20241227	140311	57	100.00	KOSPI		화학	N	N	N	N	N	2705	-65	5	-2.35	33404220	12273	29.24	2755	2770	2705	3600	1940	2770	2721.76	2.92	0	-1291	2856	2812	2786	2742	2716	2800	2730	208	830	500	1930	5	1	41616365	1126	-10.48	0.49	12	0.03	-258.00	5465.00	3885	20240105	-30.37	2520	20241210	7.34	3885	-30.37	20240105	2520	7.34	20241210	3885	-30.37	20240105	2520	7.34	20241210	0.82	N	012610	500	208 억	1214763	N	N	1	N	N
21	20241227	130311	57	100.00	KOSPI		화학	N	N	N	N	N	2720	-50	5	-1.81	18219355	6686	15.93	2755	2770	2705	3600	1940	2770	2725.00	2.92	0	-562	2856	2812	2786	2742	2716	2800	2730	208	830	500	1930	5	1	41616365	1132	-10.54	0.50	12	0.02	-258.00	5465.00	3885	20240105	-29.99	2520	20241210	7.94	3885	-29.99	20240105	2520	7.94	20241210	3885	-29.99	20240105	2520	7.94	20241210	0.82	N	012610	500	208 억	1214763	N	N	1	N	N
22	20241227	120309	57	100.00	KOSPI		화학	N	N	N	N	N	2705	-65	5	-2.35	17696050	6493	15.47	2755	2770	2705	3600	1940	2770	2725.40	2.92	0	-542	2856	2812	2786	2742	2716	2800	2730	208	830	500	1930	5	1	41616365	1126	-10.48	0.49	12	0.02	-258.00	5465.00	3885	20240105	-30.37	2520	20241210	7.34	3885	-30.37	20240105	2520	7.34	20241210	3885	-30.37	20240105	2520	7.34	20241210	0.82	N	012610	500	208 억	1214763	N	N	1	N	N
23	20241227	110309	57	100.00	KOSPI		화학	N	N	N	N	N	2745	-25	5	-0.90	11499840	4210	10.03	2755	2770	2720	3600	1940	2770	2731.55	2.92	0	974	2856	2812	2786	2742	2716	2800	2730	208	830	500	1930	5	1	41616365	1142	-10.64	0.50	12	0.01	-258.00	5465.00	3885	20240105	-29.34	2520	20241210	8.93	3885	-29.34	20240105	2520	8.93	20241210	3885	-29.34	20240105	2520	8.93	20241210	0.82	N	012610	500	208 억	1214763	N	N	1	N	N
24	20241227	100309	57	100.00	KOSPI		화학	N	N	N	N	N	2745	-25	5	-0.90	10591845	3878	9.24	2755	2770	2720	3600	1940	2770	2731.26	2.92	0	1020	2856	2812	2786	2742	2716	2800	2730	208	830	500	1930	5	1	41616365	1142	-10.64	0.50	12	0.01	-258.00	5465.00	3885	20240105	-29.34	2520	20241210	8.93	3885	-29.34	20240105	2520	8.93	20241210	3885	-29.34	20240105	2520	8.93	20241210	0.82	N	012610	500	208 억	1214763	N	N	1	N	N
25	20241227	090312	57	100.00	KOSPI		화학	N	N	N	N	N	2760	-10	5	-0.36	487835	177	0.42	2755	2760	2755	3600	1940	2770	2756.13	2.92	0	27	2856	2812	2786	2742	2716	2800	2730	208	830	500	1930	5	1	41616365	1149	-10.70	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.96	2520	20241210	9.52	3885	-28.96	20240105	2520	9.52	20241210	3885	-28.96	20240105	2520	9.52	20241210	0.82	N	012610	500	208 억	1214763	N	N	1	N	N
26	20241226	160309	57	100.00	KOSPI		화학	N	N	N	N	N	2770	-45	5	-1.60	116568455	41845	336.83	2800	2830	2760	3655	1975	2815	2785.72	2.93	0	-5521	2878	2846	2798	2766	2718	2862	2782	208	840	500	1970	5	1	41616365	1153	-10.74	0.51	12	0.10	-258.00	5465.00	3885	20240105	-28.70	2520	20241210	9.92	3885	-28.70	20240105	2520	9.92	20241210	3885	-28.70	20240105	2520	9.92	20241210	0.82	N	012610	500	208 억	1219465	N	N	1	N	N
27	20241226	150307	57	100.00	KOSPI		화학	N	N	N	N	N	2770	-45	5	-1.60	111561855	40033	322.25	2800	2830	2765	3655	1975	2815	2786.75	2.93	0	-5100	2878	2846	2798	2766	2718	2862	2782	208	840	500	1970	5	1	41616365	1153	-10.74	0.51	12	0.10	-258.00	5465.00	3885	20240105	-28.70	2520	20241210	9.92	3885	-28.70	20240105	2520	9.92	20241210	3885	-28.70	20240105	2520	9.92	20241210	0.82	N	012610	500	208 억	1219465	N	N	0	N	N
28	20241226	140307	57	100.00	KOSPI		화학	N	N	N	N	N	2790	-25	5	-0.89	100569055	36067	290.32	2800	2830	2765	3655	1975	2815	2788.40	2.93	0	-4568	2878	2846	2798	2766	2718	2862	2782	208	840	500	1970	5	1	41616365	1161	-10.81	0.51	12	0.09	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	3885	-28.19	20240105	2520	10.71	20241210	3885	-28.19	20240105	2520	10.71	20241210	0.82	N	012610	500	208 억	1219465	N	N	0	N	N
29	20241226	130309	57	100.00	KOSPI		화학	N	N	N	N	N	2795	-20	5	-0.71	99059915	35526	285.97	2800	2830	2765	3655	1975	2815	2788.38	2.93	0	-4359	2878	2846	2798	2766	2718	2862	2782	208	840	500	1970	5	1	41616365	1163	-10.83	0.51	12	0.09	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	3885	-28.06	20240105	2520	10.91	20241210	3885	-28.06	20240105	2520	10.91	20241210	0.82	N	012610	500	208 억	1219465	N	N	0	N	N
30	20241226	120308	57	100.00	KOSPI		화학	N	N	N	N	N	2785	-30	5	-1.07	90130090	32317	260.14	2800	2830	2765	3655	1975	2815	2788.94	2.93	0	-3804	2878	2846	2798	2766	2718	2862	2782	208	840	500	1970	5	1	41616365	1159	-10.79	0.51	12	0.08	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	3885	-28.31	20240105	2520	10.52	20241210	3885	-28.31	20240105	2520	10.52	20241210	0.82	N	012610	500	208 억	1219465	N	N	0	N	N
31	20241226	110308	57	100.00	KOSPI		화학	N	N	N	N	N	2805	-10	5	-0.36	84553280	30324	244.10	2800	2830	2765	3655	1975	2815	2788.33	2.93	0	-3074	2878	2846	2798	2766	2718	2862	2782	208	840	500	1970	5	1	41616365	1167	-10.87	0.51	12	0.07	-258.00	5465.00	3885	20240105	-27.80	2520	20241210	11.31	3885	-27.80	20240105	2520	11.31	20241210	3885	-27.80	20240105	2520	11.31	20241210	0.82	N	012610	500	208 억	1219465	N	N	0	N	N
32	20241226	100308	57	100.00	KOSPI		화학	N	N	N	N	N	2800	-15	5	-0.53	24469625	8767	70.57	2800	2830	2765	3655	1975	2815	2791.11	2.93	0	-1275	2878	2846	2798	2766	2718	2862	2782	208	840	500	1970	5	1	41616365	1165	-10.85	0.51	12	0.02	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.82	N	012610	500	208 억	1219465	N	N	0	N	N
33	20241226	090308	57	100.00	KOSPI		화학	N	N	N	N	N	2805	-10	5	-0.36	11210	4	0.03	2800	2805	2800	3655	1975	2815	2802.50	2.93	0	0	2878	2846	2798	2766	2718	2862	2782	208	840	500	1970	5	1	41616365	1167	-10.87	0.51	12	0.00	-258.00	5465.00	3885	20240105	-27.80	2520	20241210	11.31	3885	-27.80	20240105	2520	11.31	20241210	3885	-27.80	20240105	2520	11.31	20241210	0.82	N	012610	500	208 억	1219465	N	N	0	N	N
34	20241224	160308	57	100.00	KOSPI		화학	N	N	N	N	N	2815	15	2	0.54	34125715	12279	61.83	2770	2830	2750	3640	1960	2800	2779.19	2.93	0	1006	2846	2822	2776	2752	2706	2835	2765	208	840	500	1960	5	1	41616365	1172	-10.91	0.52	12	0.03	-258.00	5465.00	3885	20240105	-27.54	2520	20241210	11.71	3885	-27.54	20240105	2520	11.71	20241210	3885	-27.54	20240105	2520	11.71	20241210	0.82	N	012610	500	208 억	1218504	N	N	43	N	N
35	20241224	150307	57	100.00	KOSPI		화학	N	N	N	N	N	2790	-10	5	-0.36	28676620	10341	52.07	2770	2805	2750	3640	1960	2800	2773.10	2.93	0	1100	2846	2822	2776	2752	2706	2835	2765	208	840	500	1960	5	1	41616365	1161	-10.81	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	3885	-28.19	20240105	2520	10.71	20241210	3885	-28.19	20240105	2520	10.71	20241210	0.82	N	012610	500	208 억	1218504	N	N	43	N	N
36	20241224	140306	57	100.00	KOSPI		화학	N	N	N	N	N	2780	-20	5	-0.71	27408855	9885	49.77	2770	2805	2750	3640	1960	2800	2772.77	2.93	0	1167	2846	2822	2776	2752	2706	2835	2765	208	840	500	1960	5	1	41616365	1157	-10.78	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.82	N	012610	500	208 억	1218504	N	N	43	N	N
37	20241224	130307	57	100.00	KOSPI		화학	N	N	N	N	N	2785	-15	5	-0.54	25548790	9215	46.40	2770	2805	2750	3640	1960	2800	2772.52	2.93	0	1166	2846	2822	2776	2752	2706	2835	2765	208	840	500	1960	5	1	41616365	1159	-10.79	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.31	2520	20241210	10.52	3885	-28.31	20240105	2520	10.52	20241210	3885	-28.31	20240105	2520	10.52	20241210	0.82	N	012610	500	208 억	1218504	N	N	43	N	N
38	20241224	120307	57	100.00	KOSPI		화학	N	N	N	N	N	2780	-20	5	-0.71	24139650	8709	43.85	2770	2805	2750	3640	1960	2800	2771.81	2.93	0	1245	2846	2822	2776	2752	2706	2835	2765	208	840	500	1960	5	1	41616365	1157	-10.78	0.51	12	0.02	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.82	N	012610	500	208 억	1218504	N	N	43	N	N
39	20241224	110308	57	100.00	KOSPI		화학	N	N	N	N	N	2800	0	3	0.00	17033100	6148	30.96	2770	2805	2750	3640	1960	2800	2770.51	2.93	0	1555	2846	2822	2776	2752	2706	2835	2765	208	840	500	1960	5	1	41616365	1165	-10.85	0.51	12	0.01	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.82	N	012610	500	208 억	1218504	N	N	43	N	N
40	20241224	100307	57	100.00	KOSPI		화학	N	N	N	N	N	2765	-35	5	-1.25	6602850	2376	11.96	2770	2805	2765	3640	1960	2800	2778.98	2.93	0	-267	2846	2822	2776	2752	2706	2835	2765	208	840	500	1960	5	1	41616365	1151	-10.72	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.83	2520	20241210	9.72	3885	-28.83	20240105	2520	9.72	20241210	3885	-28.83	20240105	2520	9.72	20241210	0.82	N	012610	500	208 억	1218504	N	N	43	N	N
41	20241224	090309	57	100.00	KOSPI		화학	N	N	N	N	N	2800	0	3	0.00	44560	16	0.08	2770	2800	2770	3640	1960	2800	2785.00	2.93	0	-6	2846	2822	2776	2752	2706	2835	2765	208	840	500	1960	5	1	41616365	1165	-10.85	0.51	12	0.00	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.82	N	012610	500	208 억	1218504	N	N	43	N	N
42	20241223	160305	57	100.00	KOSPI		화학	N	N	N	N	N	2800	40	2	1.45	54965155	19860	57.56	2765	2800	2730	3585	1935	2760	2767.63	2.91	0	5850	2866	2812	2771	2717	2676	2792	2697	208	825	500	1930	5	1	41616365	1165	-10.85	0.51	12	0.05	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.83	N	012610	500	208 억	1213089	N	N	43	N	N
43	20241223	150307	57	100.00	KOSPI		화학	N	N	N	N	N	2780	20	2	0.72	52561270	18996	55.05	2765	2800	2730	3585	1935	2760	2766.97	2.91	0	5688	2866	2812	2771	2717	2676	2792	2697	208	825	500	1930	5	1	41616365	1157	-10.78	0.51	12	0.05	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.83	N	012610	500	208 억	1213089	N	N	9	N	N
44	20241223	140305	57	100.00	KOSPI		화학	N	N	N	N	N	2790	30	2	1.09	51429065	18588	53.87	2765	2800	2730	3585	1935	2760	2766.79	2.91	0	5529	2866	2812	2771	2717	2676	2792	2697	208	825	500	1930	5	1	41616365	1161	-10.81	0.51	12	0.04	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	3885	-28.19	20240105	2520	10.71	20241210	3885	-28.19	20240105	2520	10.71	20241210	0.83	N	012610	500	208 억	1213089	N	N	9	N	N
45	20241223	130306	57	100.00	KOSPI		화학	N	N	N	N	N	2780	20	2	0.72	45314940	16384	47.48	2765	2800	2730	3585	1935	2760	2765.80	2.91	0	4685	2866	2812	2771	2717	2676	2792	2697	208	825	500	1930	5	1	41616365	1157	-10.78	0.51	12	0.04	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.83	N	012610	500	208 억	1213089	N	N	9	N	N
46	20241223	120306	57	100.00	KOSPI		화학	N	N	N	N	N	2775	15	2	0.54	36533120	13214	38.29	2765	2800	2730	3585	1935	2760	2764.73	2.91	0	1696	2866	2812	2771	2717	2676	2792	2697	208	825	500	1930	5	1	41616365	1155	-10.76	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.57	2520	20241210	10.12	3885	-28.57	20240105	2520	10.12	20241210	3885	-28.57	20240105	2520	10.12	20241210	0.83	N	012610	500	208 억	1213089	N	N	9	N	N
47	20241223	110305	57	100.00	KOSPI		화학	N	N	N	N	N	2780	20	2	0.72	17079355	6172	17.89	2765	2800	2730	3585	1935	2760	2767.23	2.91	0	882	2866	2812	2771	2717	2676	2792	2697	208	825	500	1930	5	1	41616365	1157	-10.78	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.83	N	012610	500	208 억	1213089	N	N	9	N	N
48	20241223	100305	57	100.00	KOSPI		화학	N	N	N	N	N	2770	10	2	0.36	10543315	3813	11.05	2765	2775	2730	3585	1935	2760	2765.10	2.91	0	851	2866	2812	2771	2717	2676	2792	2697	208	825	500	1930	5	1	41616365	1153	-10.74	0.51	12	0.01	-258.00	5465.00	3885	20240105	-28.70	2520	20241210	9.92	3885	-28.70	20240105	2520	9.92	20241210	3885	-28.70	20240105	2520	9.92	20241210	0.83	N	012610	500	208 억	1213089	N	N	9	N	N
49	20241223	090306	57	100.00	KOSPI		화학	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	2.91	0	0	2866	2812	2771	2717	2676	2792	2697	208	825	500	1930	5	1	41616365	1149	-10.70	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.96	2520	20241210	9.52	3885	-28.96	20240105	2520	9.52	20241210	3885	-28.96	20240105	2520	9.52	20241210	0.83	N	012610	500	208 억	1213089	N	N	9	N	N
50	20241220	160304	57	100.00	KOSPI		화학	N	N	N	N	N	2760	-80	5	-2.82	95593460	34484	170.52	2815	2825	2730	3690	1990	2840	2772.11	2.93	0	-6741	2876	2857	2821	2802	2766	2867	2812	208	850	500	1980	5	1	41616365	1149	-10.70	0.51	12	0.08	-258.00	5465.00	3885	20240105	-28.96	2520	20241210	9.52	3885	-28.96	20240105	2520	9.52	20241210	3885	-28.96	20240105	2520	9.52	20241210	0.82	N	012610	500	208 억	1220948	N	N	9	N	N
51	20241220	150304	57	100.00	KOSPI		화학	N	N	N	N	N	2755	-85	5	-2.99	87276465	31456	155.55	2815	2825	2740	3690	1990	2840	2774.56	2.93	0	-8064	2876	2857	2821	2802	2766	2867	2812	208	850	500	1980	5	1	41616365	1147	-10.68	0.50	12	0.08	-258.00	5465.00	3885	20240105	-29.09	2520	20241210	9.33	3885	-29.09	20240105	2520	9.33	20241210	3885	-29.09	20240105	2520	9.33	20241210	0.82	N	012610	500	208 억	1220948	N	N	0	N	N
52	20241220	140305	57	100.00	KOSPI		화학	N	N	N	N	N	2755	-85	5	-2.99	71011810	25539	126.29	2815	2825	2755	3690	1990	2840	2780.52	2.93	0	-8338	2876	2857	2821	2802	2766	2867	2812	208	850	500	1980	5	1	41616365	1147	-10.68	0.50	12	0.06	-258.00	5465.00	3885	20240105	-29.09	2520	20241210	9.33	3885	-29.09	20240105	2520	9.33	20241210	3885	-29.09	20240105	2520	9.33	20241210	0.82	N	012610	500	208 억	1220948	N	N	0	N	N
53	20241220	130304	57	100.00	KOSPI		화학	N	N	N	N	N	2770	-70	5	-2.46	56454515	20260	100.18	2815	2825	2770	3690	1990	2840	2786.50	2.93	0	-8529	2876	2857	2821	2802	2766	2867	2812	208	850	500	1980	5	1	41616365	1153	-10.74	0.51	12	0.05	-258.00	5465.00	3885	20240105	-28.70	2520	20241210	9.92	3885	-28.70	20240105	2520	9.92	20241210	3885	-28.70	20240105	2520	9.92	20241210	0.82	N	012610	500	208 억	1220948	N	N	0	N	N
54	20241220	120303	57	100.00	KOSPI		화학	N	N	N	N	N	2775	-65	5	-2.29	48790865	17497	86.52	2815	2825	2770	3690	1990	2840	2788.53	2.93	0	-6647	2876	2857	2821	2802	2766	2867	2812	208	850	500	1980	5	1	41616365	1155	-10.76	0.51	12	0.04	-258.00	5465.00	3885	20240105	-28.57	2520	20241210	10.12	3885	-28.57	20240105	2520	10.12	20241210	3885	-28.57	20240105	2520	10.12	20241210	0.82	N	012610	500	208 억	1220948	N	N	0	N	N
55	20241220	110303	57	100.00	KOSPI		화학	N	N	N	N	N	2795	-45	5	-1.58	31468985	11290	55.83	2815	2825	2770	3690	1990	2840	2787.33	2.93	0	-4205	2876	2857	2821	2802	2766	2867	2812	208	850	500	1980	5	1	41616365	1163	-10.83	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	3885	-28.06	20240105	2520	10.91	20241210	3885	-28.06	20240105	2520	10.91	20241210	0.82	N	012610	500	208 억	1220948	N	N	0	N	N
56	20241220	100304	57	100.00	KOSPI		화학	N	N	N	N	N	2800	-40	5	-1.41	30574580	10970	54.25	2815	2825	2770	3690	1990	2840	2787.11	2.93	0	-4226	2876	2857	2821	2802	2766	2867	2812	208	850	500	1980	5	1	41616365	1165	-10.85	0.51	12	0.03	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.82	N	012610	500	208 억	1220948	N	N	0	N	N
57	20241220	090305	57	100.00	KOSPI		화학	N	N	N	N	N	2815	-25	5	-0.88	5630	2	0.01	2815	2815	2815	3690	1990	2840	2815.00	2.93	0	0	2876	2857	2821	2802	2766	2867	2812	208	850	500	1980	5	1	41616365	1172	-10.91	0.52	12	0.00	-258.00	5465.00	3885	20240105	-27.54	2520	20241210	11.71	3885	-27.54	20240105	2520	11.71	20241210	3885	-27.54	20240105	2520	11.71	20241210	0.82	N	012610	500	208 억	1220948	N	N	0	N	N
58	20241219	160304	57	100.00	KOSPI		화학	N	N	N	N	N	2840	-5	5	-0.18	56846975	20223	182.62	2820	2840	2785	3695	1995	2845	2811.01	2.94	0	-91	2878	2861	2843	2826	2808	2852	2817	208	850	500	1990	5	1	41616365	1182	-11.01	0.52	12	0.05	-258.00	5465.00	3885	20240105	-26.90	2520	20241210	12.70	3885	-26.90	20240105	2520	12.70	20241210	3885	-26.90	20240105	2520	12.70	20241210	0.82	N	012610	500	208 억	1221543	N	N	23	N	N
59	20241219	150302	57	100.00	KOSPI		화학	N	N	N	N	N	2815	-30	5	-1.05	51502675	18319	165.42	2820	2840	2785	3695	1995	2845	2811.43	2.94	0	-956	2878	2861	2843	2826	2808	2852	2817	208	850	500	1990	5	1	41616365	1172	-10.91	0.52	12	0.04	-258.00	5465.00	3885	20240105	-27.54	2520	20241210	11.71	3885	-27.54	20240105	2520	11.71	20241210	3885	-27.54	20240105	2520	11.71	20241210	0.82	N	012610	500	208 억	1221543	N	N	23	N	N
60	20241219	140303	57	100.00	KOSPI		화학	N	N	N	N	N	2835	-10	5	-0.35	35414370	12621	113.97	2820	2835	2785	3695	1995	2845	2805.99	2.94	0	-1582	2878	2861	2843	2826	2808	2852	2817	208	850	500	1990	5	1	41616365	1180	-10.99	0.52	12	0.03	-258.00	5465.00	3885	20240105	-27.03	2520	20241210	12.50	3885	-27.03	20240105	2520	12.50	20241210	3885	-27.03	20240105	2520	12.50	20241210	0.82	N	012610	500	208 억	1221543	N	N	23	N	N
61	20241219	130303	57	100.00	KOSPI		화학	N	N	N	N	N	2815	-30	5	-1.05	31322810	11173	100.89	2820	2830	2785	3695	1995	2845	2803.44	2.94	0	-1787	2878	2861	2843	2826	2808	2852	2817	208	850	500	1990	5	1	41616365	1172	-10.91	0.52	12	0.03	-258.00	5465.00	3885	20240105	-27.54	2520	20241210	11.71	3885	-27.54	20240105	2520	11.71	20241210	3885	-27.54	20240105	2520	11.71	20241210	0.82	N	012610	500	208 억	1221543	N	N	23	N	N
62	20241219	120304	57	100.00	KOSPI		화학	N	N	N	N	N	2815	-30	5	-1.05	26119975	9317	84.13	2820	2830	2785	3695	1995	2845	2803.47	2.94	0	-1769	2878	2861	2843	2826	2808	2852	2817	208	850	500	1990	5	1	41616365	1172	-10.91	0.52	12	0.02	-258.00	5465.00	3885	20240105	-27.54	2520	20241210	11.71	3885	-27.54	20240105	2520	11.71	20241210	3885	-27.54	20240105	2520	11.71	20241210	0.82	N	012610	500	208 억	1221543	N	N	23	N	N
63	20241219	110304	57	100.00	KOSPI		화학	N	N	N	N	N	2820	-25	5	-0.88	26004605	9276	83.76	2820	2830	2785	3695	1995	2845	2803.43	2.94	0	-1782	2878	2861	2843	2826	2808	2852	2817	208	850	500	1990	5	1	41616365	1174	-10.93	0.52	12	0.02	-258.00	5465.00	3885	20240105	-27.41	2520	20241210	11.90	3885	-27.41	20240105	2520	11.90	20241210	3885	-27.41	20240105	2520	11.90	20241210	0.82	N	012610	500	208 억	1221543	N	N	23	N	N
64	20241219	100303	57	100.00	KOSPI		화학	N	N	N	N	N	2820	-25	5	-0.88	3630565	1290	11.65	2820	2830	2790	3695	1995	2845	2814.39	2.94	0	-119	2878	2861	2843	2826	2808	2852	2817	208	850	500	1990	5	1	41616365	1174	-10.93	0.52	12	0.00	-258.00	5465.00	3885	20240105	-27.41	2520	20241210	11.90	3885	-27.41	20240105	2520	11.90	20241210	3885	-27.41	20240105	2520	11.90	20241210	0.82	N	012610	500	208 억	1221543	N	N	23	N	N
65	20241219	090303	57	100.00	KOSPI		화학	N	N	N	N	N	2790	-55	5	-1.93	603280	214	1.93	2820	2830	2790	3695	1995	2845	2819.07	2.94	0	-10	2878	2861	2843	2826	2808	2852	2817	208	850	500	1990	5	1	41616365	1161	-10.81	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.19	2520	20241210	10.71	3885	-28.19	20240105	2520	10.71	20241210	3885	-28.19	20240105	2520	10.71	20241210	0.82	N	012610	500	208 억	1221543	N	N	23	N	N
66	20241218	160302	57	100.00	KOSPI		화학	N	N	N	N	N	2845	5	2	0.18	31330870	11038	33.07	2850	2860	2825	3690	1990	2840	2838.46	2.94	0	-2490	2883	2861	2823	2801	2763	2872	2812	208	850	500	1980	5	1	41616365	1184	-11.03	0.52	12	0.03	-258.00	5465.00	3885	20240105	-26.77	2520	20241210	12.90	3885	-26.77	20240105	2520	12.90	20241210	3885	-26.77	20240105	2520	12.90	20241210	0.80	N	012610	500	208 억	1224227	N	N	23	N	N
67	20241218	150303	57	100.00	KOSPI		화학	N	N	N	N	N	2840	0	3	0.00	30813845	10856	32.53	2850	2860	2825	3690	1990	2840	2838.42	2.94	0	-2415	2883	2861	2823	2801	2763	2872	2812	208	850	500	1980	5	1	41616365	1182	-11.01	0.52	12	0.03	-258.00	5465.00	3885	20240105	-26.90	2520	20241210	12.70	3885	-26.90	20240105	2520	12.70	20241210	3885	-26.90	20240105	2520	12.70	20241210	0.80	N	012610	500	208 억	1224227	N	N	1	N	N
68	20241218	140303	57	100.00	KOSPI		화학	N	N	N	N	N	2835	-5	5	-0.18	21041850	7409	22.20	2850	2860	2825	3690	1990	2840	2840.04	2.94	0	-2367	2883	2861	2823	2801	2763	2872	2812	208	850	500	1980	5	1	41616365	1180	-10.99	0.52	12	0.02	-258.00	5465.00	3885	20240105	-27.03	2520	20241210	12.50	3885	-27.03	20240105	2520	12.50	20241210	3885	-27.03	20240105	2520	12.50	20241210	0.80	N	012610	500	208 억	1224227	N	N	1	N	N
69	20241218	130302	57	100.00	KOSPI		화학	N	N	N	N	N	2840	0	3	0.00	17399555	6122	18.34	2850	2860	2825	3690	1990	2840	2842.14	2.94	0	-1338	2883	2861	2823	2801	2763	2872	2812	208	850	500	1980	5	1	41616365	1182	-11.01	0.52	12	0.01	-258.00	5465.00	3885	20240105	-26.90	2520	20241210	12.70	3885	-26.90	20240105	2520	12.70	20241210	3885	-26.90	20240105	2520	12.70	20241210	0.80	N	012610	500	208 억	1224227	N	N	1	N	N
70	20241218	120304	57	100.00	KOSPI		화학	N	N	N	N	N	2840	0	3	0.00	15828495	5568	16.68	2850	2860	2825	3690	1990	2840	2842.76	2.94	0	-892	2883	2861	2823	2801	2763	2872	2812	208	850	500	1980	5	1	41616365	1182	-11.01	0.52	12	0.01	-258.00	5465.00	3885	20240105	-26.90	2520	20241210	12.70	3885	-26.90	20240105	2520	12.70	20241210	3885	-26.90	20240105	2520	12.70	20241210	0.80	N	012610	500	208 억	1224227	N	N	1	N	N
71	20241218	110303	57	100.00	KOSPI		화학	N	N	N	N	N	2845	5	2	0.18	12763835	4489	13.45	2850	2860	2825	3690	1990	2840	2843.36	2.94	0	-340	2883	2861	2823	2801	2763	2872	2812	208	850	500	1980	5	1	41616365	1184	-11.03	0.52	12	0.01	-258.00	5465.00	3885	20240105	-26.77	2520	20241210	12.90	3885	-26.77	20240105	2520	12.90	20241210	3885	-26.77	20240105	2520	12.90	20241210	0.80	N	012610	500	208 억	1224227	N	N	1	N	N
72	20241218	100303	57	100.00	KOSPI		화학	N	N	N	N	N	2840	0	3	0.00	9787880	3440	10.31	2850	2860	2825	3690	1990	2840	2845.31	2.94	0	-155	2883	2861	2823	2801	2763	2872	2812	208	850	500	1980	5	1	41616365	1182	-11.01	0.52	12	0.01	-258.00	5465.00	3885	20240105	-26.90	2520	20241210	12.70	3885	-26.90	20240105	2520	12.70	20241210	3885	-26.90	20240105	2520	12.70	20241210	0.80	N	012610	500	208 억	1224227	N	N	1	N	N
73	20241218	090304	57	100.00	KOSPI		화학	N	N	N	N	N	2850	10	2	0.35	253650	89	0.27	2850	2850	2850	3690	1990	2840	2850.00	2.94	0	0	2883	2861	2823	2801	2763	2872	2812	208	850	500	1980	5	1	41616365	1186	-11.05	0.52	12	0.00	-258.00	5465.00	3885	20240105	-26.64	2520	20241210	13.10	3885	-26.64	20240105	2520	13.10	20241210	3885	-26.64	20240105	2520	13.10	20241210	0.80	N	012610	500	208 억	1224227	N	N	1	N	N
74	20241217	160301	57	100.00	KOSPI		화학	N	N	N	N	N	2840	30	2	1.07	93784500	33375	74.82	2790	2845	2785	3650	1970	2810	2810.00	2.96	0	-6310	2870	2840	2820	2790	2770	2855	2805	208	840	500	1960	5	1	41616365	1182	-11.01	0.52	12	0.08	-258.00	5465.00	3885	20240105	-26.90	2520	20241210	12.70	3885	-26.90	20240105	2520	12.70	20241210	3885	-26.90	20240105	2520	12.70	20241210	0.80	N	012610	500	208 억	1230809	N	N	1	N	N
75	20241217	150302	57	100.00	KOSPI		화학	N	N	N	N	N	2825	15	2	0.53	81962665	29207	65.47	2790	2840	2785	3650	1970	2810	2806.27	2.96	0	-5047	2870	2840	2820	2790	2770	2855	2805	208	840	500	1960	5	1	41616365	1176	-10.95	0.52	12	0.07	-258.00	5465.00	3885	20240105	-27.28	2520	20241210	12.10	3885	-27.28	20240105	2520	12.10	20241210	3885	-27.28	20240105	2520	12.10	20241210	0.80	N	012610	500	208 억	1230809	N	N	2	N	N
76	20241217	140304	57	100.00	KOSPI		화학	N	N	N	N	N	2830	20	2	0.71	72512580	25856	57.96	2790	2840	2785	3650	1970	2810	2804.48	2.96	0	-4383	2870	2840	2820	2790	2770	2855	2805	208	840	500	1960	5	1	41616365	1178	-10.97	0.52	12	0.06	-258.00	5465.00	3885	20240105	-27.16	2520	20241210	12.30	3885	-27.16	20240105	2520	12.30	20241210	3885	-27.16	20240105	2520	12.30	20241210	0.80	N	012610	500	208 억	1230809	N	N	2	N	N
77	20241217	130258	57	100.00	KOSPI		화학	N	N	N	N	N	2800	-10	5	-0.36	58944495	21033	47.15	2790	2820	2785	3650	1970	2810	2802.48	2.96	0	-2045	2870	2840	2820	2790	2770	2855	2805	208	840	500	1960	5	1	41616365	1165	-10.85	0.51	12	0.05	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.80	N	012610	500	208 억	1230809	N	N	2	N	N
78	20241217	120302	57	100.00	KOSPI		화학	N	N	N	N	N	2805	-5	5	-0.18	55965040	19970	44.77	2790	2820	2785	3650	1970	2810	2802.46	2.96	0	-2069	2870	2840	2820	2790	2770	2855	2805	208	840	500	1960	5	1	41616365	1167	-10.87	0.51	12	0.05	-258.00	5465.00	3885	20240105	-27.80	2520	20241210	11.31	3885	-27.80	20240105	2520	11.31	20241210	3885	-27.80	20240105	2520	11.31	20241210	0.80	N	012610	500	208 억	1230809	N	N	2	N	N
79	20241217	110302	57	100.00	KOSPI		화학	N	N	N	N	N	2805	-5	5	-0.18	45080775	16081	36.05	2790	2820	2785	3650	1970	2810	2803.36	2.96	0	-491	2870	2840	2820	2790	2770	2855	2805	208	840	500	1960	5	1	41616365	1167	-10.87	0.51	12	0.04	-258.00	5465.00	3885	20240105	-27.80	2520	20241210	11.31	3885	-27.80	20240105	2520	11.31	20241210	3885	-27.80	20240105	2520	11.31	20241210	0.80	N	012610	500	208 억	1230809	N	N	2	N	N
80	20241217	100300	57	100.00	KOSPI		화학	N	N	N	N	N	2800	-10	5	-0.36	11895565	4253	9.53	2790	2810	2785	3650	1970	2810	2796.98	2.96	0	99	2870	2840	2820	2790	2770	2855	2805	208	840	500	1960	5	1	41616365	1165	-10.85	0.51	12	0.01	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.80	N	012610	500	208 억	1230809	N	N	2	N	N
81	20241217	090301	57	100.00	KOSPI		화학	N	N	N	N	N	2805	-5	5	-0.18	443695	159	0.36	2790	2810	2790	3650	1970	2810	2790.53	2.96	0	0	2870	2840	2820	2790	2770	2855	2805	208	840	500	1960	5	1	41616365	1167	-10.87	0.51	12	0.00	-258.00	5465.00	3885	20240105	-27.80	2520	20241210	11.31	3885	-27.80	20240105	2520	11.31	20241210	3885	-27.80	20240105	2520	11.31	20241210	0.80	N	012610	500	208 억	1230809	N	N	2	N	N
82	20241216	160301	57	100.00	KOSPI		화학	N	N	N	N	N	2810	10	2	0.36	125997955	44608	54.94	2805	2850	2800	3640	1960	2800	2824.56	2.96	0	1453	2873	2836	2788	2751	2703	2855	2770	208	840	500	1960	5	1	41616365	1169	-10.89	0.51	12	0.11	-258.00	5465.00	3885	20240105	-27.67	2520	20241210	11.51	3885	-27.67	20240105	2520	11.51	20241210	3885	-27.67	20240105	2520	11.51	20241210	0.80	N	012610	500	208 억	1230062	N	N	2	N	N
83	20241216	150302	57	100.00	KOSPI		화학	N	N	N	N	N	2820	20	2	0.71	112173465	39688	48.88	2805	2850	2805	3640	1960	2800	2826.38	2.96	0	-475	2873	2836	2788	2751	2703	2855	2770	208	840	500	1960	5	1	41616365	1174	-10.93	0.52	12	0.10	-258.00	5465.00	3885	20240105	-27.41	2520	20241210	11.90	3885	-27.41	20240105	2520	11.90	20241210	3885	-27.41	20240105	2520	11.90	20241210	0.80	N	012610	500	208 억	1230062	N	N	45	N	N
84	20241216	140301	57	100.00	KOSPI		화학	N	N	N	N	N	2835	35	2	1.25	96018215	33975	41.85	2805	2850	2805	3640	1960	2800	2826.14	2.96	0	-804	2873	2836	2788	2751	2703	2855	2770	208	840	500	1960	5	1	41616365	1180	-10.99	0.52	12	0.08	-258.00	5465.00	3885	20240105	-27.03	2520	20241210	12.50	3885	-27.03	20240105	2520	12.50	20241210	3885	-27.03	20240105	2520	12.50	20241210	0.80	N	012610	500	208 억	1230062	N	N	45	N	N
85	20241216	130302	57	100.00	KOSPI		화학	N	N	N	N	N	2835	35	2	1.25	95576575	33819	41.65	2805	2850	2805	3640	1960	2800	2826.12	2.96	0	-899	2873	2836	2788	2751	2703	2855	2770	208	840	500	1960	5	1	41616365	1180	-10.99	0.52	12	0.08	-258.00	5465.00	3885	20240105	-27.03	2520	20241210	12.50	3885	-27.03	20240105	2520	12.50	20241210	3885	-27.03	20240105	2520	12.50	20241210	0.80	N	012610	500	208 억	1230062	N	N	45	N	N
86	20241216	120303	57	100.00	KOSPI		화학	N	N	N	N	N	2830	30	2	1.07	56562580	20029	24.67	2805	2850	2805	3640	1960	2800	2824.03	2.96	0	1509	2873	2836	2788	2751	2703	2855	2770	208	840	500	1960	5	1	41616365	1178	-10.97	0.52	12	0.05	-258.00	5465.00	3885	20240105	-27.16	2520	20241210	12.30	3885	-27.16	20240105	2520	12.30	20241210	3885	-27.16	20240105	2520	12.30	20241210	0.80	N	012610	500	208 억	1230062	N	N	45	N	N
87	20241216	110302	57	100.00	KOSPI		화학	N	N	N	N	N	2830	30	2	1.07	52161510	18475	22.75	2805	2850	2805	3640	1960	2800	2823.36	2.96	0	2411	2873	2836	2788	2751	2703	2855	2770	208	840	500	1960	5	1	41616365	1178	-10.97	0.52	12	0.04	-258.00	5465.00	3885	20240105	-27.16	2520	20241210	12.30	3885	-27.16	20240105	2520	12.30	20241210	3885	-27.16	20240105	2520	12.30	20241210	0.80	N	012610	500	208 억	1230062	N	N	45	N	N
88	20241216	100302	57	100.00	KOSPI		화학	N	N	N	N	N	2825	25	2	0.89	27215960	9622	11.85	2805	2850	2805	3640	1960	2800	2828.51	2.96	0	-926	2873	2836	2788	2751	2703	2855	2770	208	840	500	1960	5	1	41616365	1176	-10.95	0.52	12	0.02	-258.00	5465.00	3885	20240105	-27.28	2520	20241210	12.10	3885	-27.28	20240105	2520	12.10	20241210	3885	-27.28	20240105	2520	12.10	20241210	0.80	N	012610	500	208 억	1230062	N	N	45	N	N
89	20241216	090302	57	100.00	KOSPI		화학	N	N	N	N	N	2830	30	2	1.07	90535	32	0.04	2805	2830	2805	3640	1960	2800	2829.22	2.96	0	1	2873	2836	2788	2751	2703	2855	2770	208	840	500	1960	5	1	41616365	1178	-10.97	0.52	12	0.00	-258.00	5465.00	3885	20240105	-27.16	2520	20241210	12.30	3885	-27.16	20240105	2520	12.30	20241210	3885	-27.16	20240105	2520	12.30	20241210	0.80	N	012610	500	208 억	1230062	N	N	45	N	N
90	20241213	160256	57	100.00	KOSPI		화학	N	N	N	N	N	2800	5	2	0.18	227076965	81191	262.63	2795	2825	2740	3630	1960	2795	2796.82	2.94	0	6816	2828	2811	2778	2761	2728	2820	2770	208	835	500	1950	5	1	41616365	1165	-10.85	0.51	12	0.20	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.80	N	012610	500	208 억	1223477	N	N	45	N	N
91	20241213	150301	57	100.00	KOSPI		화학	N	N	N	N	N	2825	30	2	1.07	224764200	80367	259.96	2795	2825	2740	3630	1960	2795	2796.72	2.94	0	6939	2828	2811	2778	2761	2728	2820	2770	208	835	500	1950	5	1	41616365	1176	-10.95	0.52	12	0.19	-258.00	5465.00	3885	20240105	-27.28	2520	20241210	12.10	3885	-27.28	20240105	2520	12.10	20241210	3885	-27.28	20240105	2520	12.10	20241210	0.80	N	012610	500	208 억	1223477	N	N	0	N	N
92	20241213	140302	57	100.00	KOSPI		화학	N	N	N	N	N	2800	5	2	0.18	192937270	69044	223.33	2795	2815	2740	3630	1960	2795	2794.41	2.94	0	7798	2828	2811	2778	2761	2728	2820	2770	208	835	500	1950	5	1	41616365	1165	-10.85	0.51	12	0.17	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.80	N	012610	500	208 억	1223477	N	N	0	N	N
93	20241213	130302	57	100.00	KOSPI		화학	N	N	N	N	N	2800	5	2	0.18	167869740	60121	194.47	2795	2810	2740	3630	1960	2795	2792.20	2.94	0	-43	2828	2811	2778	2761	2728	2820	2770	208	835	500	1950	5	1	41616365	1165	-10.85	0.51	12	0.14	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.80	N	012610	500	208 억	1223477	N	N	0	N	N
94	20241213	120302	57	100.00	KOSPI		화학	N	N	N	N	N	2795	0	3	0.00	159487850	57119	184.76	2795	2810	2740	3630	1960	2795	2792.20	2.94	0	280	2828	2811	2778	2761	2728	2820	2770	208	835	500	1950	5	1	41616365	1163	-10.83	0.51	12	0.14	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	3885	-28.06	20240105	2520	10.91	20241210	3885	-28.06	20240105	2520	10.91	20241210	0.80	N	012610	500	208 억	1223477	N	N	0	N	N
95	20241213	110301	57	100.00	KOSPI		화학	N	N	N	N	N	2770	-25	5	-0.89	52631470	18939	61.26	2795	2810	2740	3630	1960	2795	2779.00	2.94	0	-1637	2828	2811	2778	2761	2728	2820	2770	208	835	500	1950	5	1	41616365	1153	-10.74	0.51	12	0.05	-258.00	5465.00	3885	20240105	-28.70	2520	20241210	9.92	3885	-28.70	20240105	2520	9.92	20241210	3885	-28.70	20240105	2520	9.92	20241210	0.80	N	012610	500	208 억	1223477	N	N	0	N	N
96	20241213	100301	57	100.00	KOSPI		화학	N	N	N	N	N	2800	5	2	0.18	17673655	6349	20.54	2795	2810	2740	3630	1960	2795	2783.69	2.94	0	1662	2828	2811	2778	2761	2728	2820	2770	208	835	500	1950	5	1	41616365	1165	-10.85	0.51	12	0.02	-258.00	5465.00	3885	20240105	-27.93	2520	20241210	11.11	3885	-27.93	20240105	2520	11.11	20241210	3885	-27.93	20240105	2520	11.11	20241210	0.80	N	012610	500	208 억	1223477	N	N	0	N	N
97	20241213	090301	57	100.00	KOSPI		화학	N	N	N	N	N	2795	0	3	0.00	377325	135	0.44	2795	2795	2795	3630	1960	2795	2795.00	2.94	0	-20	2828	2811	2778	2761	2728	2820	2770	208	835	500	1950	5	1	41616365	1163	-10.83	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	3885	-28.06	20240105	2520	10.91	20241210	3885	-28.06	20240105	2520	10.91	20241210	0.80	N	012610	500	208 억	1223477	N	N	0	N	N
98	20241212	160301	57	100.00	KOSPI		화학	N	N	N	N	N	2795	30	2	1.08	85564310	30915	82.69	2785	2795	2745	3590	1940	2765	2767.73	2.93	0	4267	2838	2801	2728	2691	2618	2820	2710	208	825	500	1930	5	1	41616365	1163	-10.83	0.51	12	0.07	-258.00	5465.00	3885	20240105	-28.06	2520	20241210	10.91	3885	-28.06	20240105	2520	10.91	20241210	3885	-28.06	20240105	2520	10.91	20241210	0.80	N	012610	500	208 억	1219415	N	N	0	N	N
99	20241212	150301	57	100.00	KOSPI		화학	N	N	N	N	N	2780	15	2	0.54	81696420	29529	78.98	2785	2790	2745	3590	1940	2765	2766.65	2.93	0	4074	2838	2801	2728	2691	2618	2820	2710	208	825	500	1930	5	1	41616365	1157	-10.78	0.51	12	0.07	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.80	N	012610	500	208 억	1219415	N	N	0	N	N
100	20241212	140300	57	100.00	KOSPI		화학	N	N	N	N	N	2780	15	2	0.54	72008460	26047	69.67	2785	2785	2745	3590	1940	2765	2764.56	2.93	0	1237	2838	2801	2728	2691	2618	2820	2710	208	825	500	1930	5	1	41616365	1157	-10.78	0.51	12	0.06	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.80	N	012610	500	208 억	1219415	N	N	0	N	N
101	20241212	130300	57	100.00	KOSPI		화학	N	N	N	N	N	2770	5	2	0.18	65979350	23876	63.86	2785	2785	2745	3590	1940	2765	2763.42	2.93	0	1489	2838	2801	2728	2691	2618	2820	2710	208	825	500	1930	5	1	41616365	1153	-10.74	0.51	12	0.06	-258.00	5465.00	3885	20240105	-28.70	2520	20241210	9.92	3885	-28.70	20240105	2520	9.92	20241210	3885	-28.70	20240105	2520	9.92	20241210	0.80	N	012610	500	208 억	1219415	N	N	0	N	N
102	20241212	120258	57	100.00	KOSPI		화학	N	N	N	N	N	2780	15	2	0.54	50323025	18212	48.71	2785	2785	2745	3590	1940	2765	2763.18	2.93	0	2196	2838	2801	2728	2691	2618	2820	2710	208	825	500	1930	5	1	41616365	1157	-10.78	0.51	12	0.04	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.80	N	012610	500	208 억	1219415	N	N	0	N	N
103	20241212	110259	57	100.00	KOSPI		화학	N	N	N	N	N	2775	10	2	0.36	33932250	12297	32.89	2785	2785	2745	3590	1940	2765	2759.39	2.93	0	2084	2838	2801	2728	2691	2618	2820	2710	208	825	500	1930	5	1	41616365	1155	-10.76	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.57	2520	20241210	10.12	3885	-28.57	20240105	2520	10.12	20241210	3885	-28.57	20240105	2520	10.12	20241210	0.80	N	012610	500	208 억	1219415	N	N	0	N	N
104	20241212	100258	57	100.00	KOSPI		화학	N	N	N	N	N	2760	-5	5	-0.18	31210375	11316	30.27	2785	2785	2745	3590	1940	2765	2758.07	2.93	0	1679	2838	2801	2728	2691	2618	2820	2710	208	825	500	1930	5	1	41616365	1149	-10.70	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.96	2520	20241210	9.52	3885	-28.96	20240105	2520	9.52	20241210	3885	-28.96	20240105	2520	9.52	20241210	0.80	N	012610	500	208 억	1219415	N	N	0	N	N
105	20241212	090300	57	100.00	KOSPI		화학	N	N	N	N	N	2780	15	2	0.54	792105	286	0.76	2785	2785	2765	3590	1940	2765	2769.60	2.93	0	170	2838	2801	2728	2691	2618	2820	2710	208	825	500	1930	5	1	41616365	1157	-10.78	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.44	2520	20241210	10.32	3885	-28.44	20240105	2520	10.32	20241210	3885	-28.44	20240105	2520	10.32	20241210	0.80	N	012610	500	208 억	1219415	N	N	0	N	N
106	20241211	160258	57	100.00	KOSPI		화학	N	N	N	N	N	2765	60	2	2.22	102281755	37355	49.95	2695	2765	2655	3515	1895	2705	2738.10	2.91	0	10233	2835	2770	2645	2580	2455	2802	2612	208	810	500	1890	5	1	41616365	1151	-10.72	0.51	12	0.09	-258.00	5465.00	3885	20240105	-28.83	2520	20241210	9.72	3885	-28.83	20240105	2520	9.72	20241210	3885	-28.83	20240105	2520	9.72	20241210	0.83	N	012610	500	208 억	1212288	N	N	1	N	N
107	20241211	150223	57	100.00	KOSPI		화학	N	N	N	N	N	2765	60	2	2.22	88616135	32394	43.31	2695	2765	2655	3515	1895	2705	2735.57	2.91	0	9223	2835	2770	2645	2580	2455	2802	2612	208	810	500	1890	5	1	41616365	1151	-10.72	0.51	12	0.08	-258.00	5465.00	3885	20240105	-28.83	2520	20241210	9.72	3885	-28.83	20240105	2520	9.72	20241210	3885	-28.83	20240105	2520	9.72	20241210	0.83	N	012610	500	208 억	1212288	N	N	1	N	N
108	20241211	140300	57	100.00	KOSPI		화학	N	N	N	N	N	2755	50	2	1.85	66817545	24479	32.73	2695	2765	2655	3515	1895	2705	2729.59	2.91	0	6535	2835	2770	2645	2580	2455	2802	2612	208	810	500	1890	5	1	41616365	1147	-10.68	0.50	12	0.06	-258.00	5465.00	3885	20240105	-29.09	2520	20241210	9.33	3885	-29.09	20240105	2520	9.33	20241210	3885	-29.09	20240105	2520	9.33	20241210	0.83	N	012610	500	208 억	1212288	N	N	1	N	N
109	20241211	130300	57	100.00	KOSPI		화학	N	N	N	N	N	2760	55	2	2.03	62085180	22759	30.43	2695	2760	2655	3515	1895	2705	2727.94	2.91	0	6836	2835	2770	2645	2580	2455	2802	2612	208	810	500	1890	5	1	41616365	1149	-10.70	0.51	12	0.05	-258.00	5465.00	3885	20240105	-28.96	2520	20241210	9.52	3885	-28.96	20240105	2520	9.52	20241210	3885	-28.96	20240105	2520	9.52	20241210	0.83	N	012610	500	208 억	1212288	N	N	1	N	N
110	20241211	120259	57	100.00	KOSPI		화학	N	N	N	N	N	2755	50	2	1.85	58544260	21475	28.71	2695	2760	2655	3515	1895	2705	2726.16	2.91	0	6771	2835	2770	2645	2580	2455	2802	2612	208	810	500	1890	5	1	41616365	1147	-10.68	0.50	12	0.05	-258.00	5465.00	3885	20240105	-29.09	2520	20241210	9.33	3885	-29.09	20240105	2520	9.33	20241210	3885	-29.09	20240105	2520	9.33	20241210	0.83	N	012610	500	208 억	1212288	N	N	1	N	N
111	20241211	110300	57	100.00	KOSPI		화학	N	N	N	N	N	2750	45	2	1.66	56547595	20747	27.74	2695	2760	2655	3515	1895	2705	2725.58	2.91	0	6860	2835	2770	2645	2580	2455	2802	2612	208	810	500	1890	5	1	41616365	1144	-10.66	0.50	12	0.05	-258.00	5465.00	3885	20240105	-29.21	2520	20241210	9.13	3885	-29.21	20240105	2520	9.13	20241210	3885	-29.21	20240105	2520	9.13	20241210	0.83	N	012610	500	208 억	1212288	N	N	1	N	N
112	20241211	100300	57	100.00	KOSPI		화학	N	N	N	N	N	2740	35	2	1.29	47193895	17338	23.18	2695	2760	2655	3515	1895	2705	2721.99	2.91	0	6860	2835	2770	2645	2580	2455	2802	2612	208	810	500	1890	5	1	41616365	1140	-10.62	0.50	12	0.04	-258.00	5465.00	3885	20240105	-29.47	2520	20241210	8.73	3885	-29.47	20240105	2520	8.73	20241210	3885	-29.47	20240105	2520	8.73	20241210	0.83	N	012610	500	208 억	1212288	N	N	1	N	N
113	20241211	090301	57	100.00	KOSPI		화학	N	N	N	N	N	2700	-5	5	-0.18	37600	14	0.02	2695	2700	2655	3515	1895	2705	2685.71	2.91	0	-5	2835	2770	2645	2580	2455	2802	2612	208	810	500	1890	5	1	41616365	1124	-10.47	0.49	12	0.00	-258.00	5465.00	3885	20240105	-30.50	2520	20241210	7.14	3885	-30.50	20240105	2520	7.14	20241210	3885	-30.50	20240105	2520	7.14	20241210	0.83	N	012610	500	208 억	1212288	N	N	1	N	N
114	20241210	160259	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2705	140	2	5.46	198677675	74789	68.94	2520	2710	2520	3330	1800	2565	2656.50	2.84	0	26392	2731	2647	2606	2522	2481	2627	2502	208	765	500	1790	5	1	41616365	1126	-10.48	0.49	12	0.18	-258.00	5465.00	3885	20240105	-30.37	2520	20241210	7.34	3885	-30.37	20240105	2520	7.34	20241210	3885	-30.37	20240105	2520	7.34	20241210	0.84	N	012610	500	208 억	1182590	N	N	1	N	N
115	20241210	150259	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2695	130	2	5.07	197034670	74179	68.38	2520	2710	2520	3330	1800	2565	2656.21	2.84	0	25930	2731	2647	2606	2522	2481	2627	2502	208	765	500	1790	5	1	41616365	1122	-10.45	0.49	12	0.18	-258.00	5465.00	3885	20240105	-30.63	2520	20241210	6.94	3885	-30.63	20240105	2520	6.94	20241210	3885	-30.63	20240105	2520	6.94	20241210	0.84	N	012610	500	208 억	1182590	N	N	0	N	N
116	20241210	140259	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2680	115	2	4.48	149083580	56298	51.90	2520	2685	2520	3330	1800	2565	2648.12	2.84	0	19982	2731	2647	2606	2522	2481	2627	2502	208	765	500	1790	5	1	41616365	1115	-10.39	0.49	12	0.14	-258.00	5465.00	3885	20240105	-31.02	2520	20241210	6.35	3885	-31.02	20240105	2520	6.35	20241210	3885	-31.02	20240105	2520	6.35	20241210	0.84	N	012610	500	208 억	1182590	N	N	0	N	N
117	20241210	130257	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2665	100	2	3.90	136229655	51482	47.46	2520	2685	2520	3330	1800	2565	2646.16	2.84	0	16771	2731	2647	2606	2522	2481	2627	2502	208	765	500	1790	5	1	41616365	1109	-10.33	0.49	12	0.12	-258.00	5465.00	3885	20240105	-31.40	2520	20241210	5.75	3885	-31.40	20240105	2520	5.75	20241210	3885	-31.40	20240105	2520	5.75	20241210	0.84	N	012610	500	208 억	1182590	N	N	0	N	N
118	20241210	120258	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2685	120	2	4.68	86064065	32654	30.10	2520	2685	2520	3330	1800	2565	2635.64	2.84	0	11360	2731	2647	2606	2522	2481	2627	2502	208	765	500	1790	5	1	41616365	1117	-10.41	0.49	12	0.08	-258.00	5465.00	3885	20240105	-30.89	2520	20241210	6.55	3885	-30.89	20240105	2520	6.55	20241210	3885	-30.89	20240105	2520	6.55	20241210	0.84	N	012610	500	208 억	1182590	N	N	0	N	N
119	20241210	110258	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2685	120	2	4.68	78328795	29761	27.43	2520	2685	2520	3330	1800	2565	2631.93	2.84	0	10473	2731	2647	2606	2522	2481	2627	2502	208	765	500	1790	5	1	41616365	1117	-10.41	0.49	12	0.07	-258.00	5465.00	3885	20240105	-30.89	2520	20241210	6.55	3885	-30.89	20240105	2520	6.55	20241210	3885	-30.89	20240105	2520	6.55	20241210	0.84	N	012610	500	208 억	1182590	N	N	0	N	N
120	20241210	100258	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2685	120	2	4.68	72804770	27702	25.54	2520	2685	2520	3330	1800	2565	2628.14	2.84	0	9049	2731	2647	2606	2522	2481	2627	2502	208	765	500	1790	5	1	41616365	1117	-10.41	0.49	12	0.07	-258.00	5465.00	3885	20240105	-30.89	2520	20241210	6.55	3885	-30.89	20240105	2520	6.55	20241210	3885	-30.89	20240105	2520	6.55	20241210	0.84	N	012610	500	208 억	1182590	N	N	0	N	N
121	20241210	090300	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2620	55	2	2.14	9153580	3579	3.30	2520	2620	2520	3330	1800	2565	2557.58	2.84	0	-522	2731	2647	2606	2522	2481	2627	2502	208	765	500	1790	5	1	41616365	1090	-10.16	0.48	12	0.01	-258.00	5465.00	3885	20240105	-32.56	2520	20241210	3.97	3885	-32.56	20240105	2520	3.97	20241210	3885	-32.56	20240105	2520	3.97	20241210	0.84	N	012610	500	208 억	1182590	N	N	0	N	N
122	20241209	160256	57	100.00	KOSPI		화학	N	N	N	N	N	2565	-120	5	-4.47	281141310	108475	78.66	2660	2690	2565	3490	1880	2685	2591.77	2.90	0	-24571	2885	2785	2690	2590	2495	2737	2542	208	805	500	1870	5	1	41616365	1067	-9.94	0.47	12	0.26	-258.00	5465.00	3885	20240105	-33.98	2560	20241115	0.20	3885	-33.98	20240105	2560	0.20	20241115	3885	-33.98	20240105	2560	0.20	20241115	0.85	N	012610	500	208 억	1208184	N	N	0	N	N
123	20241209	150259	57	100.00	KOSPI		화학	N	N	N	N	N	2590	-95	5	-3.54	246861600	95151	69.00	2660	2690	2570	3490	1880	2685	2594.42	2.90	0	-23330	2885	2785	2690	2590	2495	2737	2542	208	805	500	1870	5	1	41616365	1078	-10.04	0.47	12	0.23	-258.00	5465.00	3885	20240105	-33.33	2560	20241115	1.17	3885	-33.33	20240105	2560	1.17	20241115	3885	-33.33	20240105	2560	1.17	20241115	0.85	N	012610	500	208 억	1208184	N	N	0	N	N
124	20241209	140258	57	100.00	KOSPI		화학	N	N	N	N	N	2580	-105	5	-3.91	234901615	90513	65.64	2660	2690	2570	3490	1880	2685	2595.23	2.90	0	-24047	2885	2785	2690	2590	2495	2737	2542	208	805	500	1870	5	1	41616365	1074	-10.00	0.47	12	0.22	-258.00	5465.00	3885	20240105	-33.59	2560	20241115	0.78	3885	-33.59	20240105	2560	0.78	20241115	3885	-33.59	20240105	2560	0.78	20241115	0.85	N	012610	500	208 억	1208184	N	N	0	N	N
125	20241209	130300	57	100.00	KOSPI		화학	N	N	N	N	N	2600	-85	5	-3.17	198615100	76514	55.49	2660	2690	2570	3490	1880	2685	2595.80	2.90	0	-24040	2885	2785	2690	2590	2495	2737	2542	208	805	500	1870	5	1	41616365	1082	-10.08	0.48	12	0.18	-258.00	5465.00	3885	20240105	-33.08	2560	20241115	1.56	3885	-33.08	20240105	2560	1.56	20241115	3885	-33.08	20240105	2560	1.56	20241115	0.85	N	012610	500	208 억	1208184	N	N	0	N	N
126	20241209	120257	57	100.00	KOSPI		화학	N	N	N	N	N	2610	-75	5	-2.79	181102660	69797	50.62	2660	2690	2570	3490	1880	2685	2594.71	2.90	0	-22528	2885	2785	2690	2590	2495	2737	2542	208	805	500	1870	5	1	41616365	1086	-10.12	0.48	12	0.17	-258.00	5465.00	3885	20240105	-32.82	2560	20241115	1.95	3885	-32.82	20240105	2560	1.95	20241115	3885	-32.82	20240105	2560	1.95	20241115	0.85	N	012610	500	208 억	1208184	N	N	0	N	N
127	20241209	110259	57	100.00	KOSPI		화학	N	N	N	N	N	2595	-90	5	-3.35	159620755	61542	44.63	2660	2690	2570	3490	1880	2685	2593.69	2.90	0	-19804	2885	2785	2690	2590	2495	2737	2542	208	805	500	1870	5	1	41616365	1080	-10.06	0.47	12	0.15	-258.00	5465.00	3885	20240105	-33.20	2560	20241115	1.37	3885	-33.20	20240105	2560	1.37	20241115	3885	-33.20	20240105	2560	1.37	20241115	0.85	N	012610	500	208 억	1208184	N	N	0	N	N
128	20241209	100258	57	100.00	KOSPI		화학	N	N	N	N	N	2595	-90	5	-3.35	100520360	38820	28.15	2660	2690	2570	3490	1880	2685	2589.40	2.90	0	-9715	2885	2785	2690	2590	2495	2737	2542	208	805	500	1870	5	1	41616365	1080	-10.06	0.47	12	0.09	-258.00	5465.00	3885	20240105	-33.20	2560	20241115	1.37	3885	-33.20	20240105	2560	1.37	20241115	3885	-33.20	20240105	2560	1.37	20241115	0.85	N	012610	500	208 억	1208184	N	N	0	N	N
129	20241209	090257	57	100.00	KOSPI		화학	N	N	N	N	N	2625	-60	5	-2.23	4502130	1711	1.24	2660	2690	2625	3490	1880	2685	2631.29	2.90	0	97	2885	2785	2690	2590	2495	2737	2542	208	805	500	1870	5	1	41616365	1092	-10.17	0.48	12	0.00	-258.00	5465.00	3885	20240105	-32.43	2560	20241115	2.54	3885	-32.43	20240105	2560	2.54	20241115	3885	-32.43	20240105	2560	2.54	20241115	0.85	N	012610	500	208 억	1208184	N	N	0	N	N
130	20241206	160256	57	100.00	KOSPI		화학	N	N	N	N	N	2685	-30	5	-1.10	364644615	137893	370.51	2745	2790	2595	3525	1905	2715	2644.40	2.86	0	19304	2828	2771	2743	2686	2658	2757	2672	208	810	500	1900	5	1	41616365	1117	-10.41	0.49	12	0.33	-258.00	5465.00	3885	20240105	-30.89	2560	20241115	4.88	3885	-30.89	20240105	2560	4.88	20241115	3885	-30.89	20240105	2560	4.88	20241115	0.84	N	012610	500	208 억	1188497	N	N	0	N	N
131	20241206	150256	57	100.00	KOSPI		화학	N	N	N	N	N	2680	-35	5	-1.29	350259770	132509	356.04	2745	2790	2595	3525	1905	2715	2643.29	2.86	0	20543	2828	2771	2743	2686	2658	2757	2672	208	810	500	1900	5	1	41616365	1115	-10.39	0.49	12	0.32	-258.00	5465.00	3885	20240105	-31.02	2560	20241115	4.69	3885	-31.02	20240105	2560	4.69	20241115	3885	-31.02	20240105	2560	4.69	20241115	0.84	N	012610	500	208 억	1188497	N	N	0	N	N
132	20241206	140256	57	100.00	KOSPI		화학	N	N	N	N	N	2630	-85	5	-3.13	326224625	123473	331.77	2745	2790	2595	3525	1905	2715	2642.07	2.86	0	18683	2828	2771	2743	2686	2658	2757	2672	208	810	500	1900	5	1	41616365	1095	-10.19	0.48	12	0.30	-258.00	5465.00	3885	20240105	-32.30	2560	20241115	2.73	3885	-32.30	20240105	2560	2.73	20241115	3885	-32.30	20240105	2560	2.73	20241115	0.84	N	012610	500	208 억	1188497	N	N	0	N	N
133	20241206	130256	57	100.00	KOSPI		화학	N	N	N	N	N	2630	-85	5	-3.13	320287345	121219	325.71	2745	2790	2595	3525	1905	2715	2642.22	2.86	0	18637	2828	2771	2743	2686	2658	2757	2672	208	810	500	1900	5	1	41616365	1095	-10.19	0.48	12	0.29	-258.00	5465.00	3885	20240105	-32.30	2560	20241115	2.73	3885	-32.30	20240105	2560	2.73	20241115	3885	-32.30	20240105	2560	2.73	20241115	0.84	N	012610	500	208 억	1188497	N	N	0	N	N
134	20241206	120255	57	100.00	KOSPI		화학	N	N	N	N	N	2645	-70	5	-2.58	257755020	97557	262.13	2745	2790	2595	3525	1905	2715	2642.10	2.86	0	16687	2828	2771	2743	2686	2658	2757	2672	208	810	500	1900	5	1	41616365	1101	-10.25	0.48	12	0.23	-258.00	5465.00	3885	20240105	-31.92	2560	20241115	3.32	3885	-31.92	20240105	2560	3.32	20241115	3885	-31.92	20240105	2560	3.32	20241115	0.84	N	012610	500	208 억	1188497	N	N	0	N	N
135	20241206	110256	57	100.00	KOSPI		화학	N	N	N	N	N	2630	-85	5	-3.13	162517370	61140	164.28	2745	2790	2610	3525	1905	2715	2658.12	2.86	0	10074	2828	2771	2743	2686	2658	2757	2672	208	810	500	1900	5	1	41616365	1095	-10.19	0.48	12	0.15	-258.00	5465.00	3885	20240105	-32.30	2560	20241115	2.73	3885	-32.30	20240105	2560	2.73	20241115	3885	-32.30	20240105	2560	2.73	20241115	0.84	N	012610	500	208 억	1188497	N	N	0	N	N
136	20241206	100254	57	100.00	KOSPI		화학	N	N	N	N	N	2670	-45	5	-1.66	101486020	37980	102.05	2745	2790	2650	3525	1905	2715	2672.09	2.86	0	11912	2828	2771	2743	2686	2658	2757	2672	208	810	500	1900	5	1	41616365	1111	-10.35	0.49	12	0.09	-258.00	5465.00	3885	20240105	-31.27	2560	20241115	4.30	3885	-31.27	20240105	2560	4.30	20241115	3885	-31.27	20240105	2560	4.30	20241115	0.84	N	012610	500	208 억	1188497	N	N	0	N	N
137	20241206	090256	57	100.00	KOSPI		화학	N	N	N	N	N	2790	75	2	2.76	605160	224	0.60	2745	2790	2675	3525	1905	2715	2701.61	2.86	0	-25	2828	2771	2743	2686	2658	2757	2672	208	810	500	1900	5	1	41616365	1161	-10.81	0.51	12	0.00	-258.00	5465.00	3885	20240105	-28.19	2560	20241115	8.98	3885	-28.19	20240105	2560	8.98	20241115	3885	-28.19	20240105	2560	8.98	20241115	0.84	N	012610	500	208 억	1188497	N	N	0	N	N
138	20241205	160252	57	100.00	KOSPI		화학	N	N	N	N	N	2715	-85	5	-3.04	101890705	37216	45.83	2765	2800	2715	3640	1960	2800	2737.91	2.88	0	-10116	2893	2846	2773	2726	2653	2870	2750	208	840	500	1960	5	1	41616365	1130	-10.52	0.50	12	0.09	-258.00	5465.00	3885	20240105	-30.12	2560	20241115	6.05	3885	-30.12	20240105	2560	6.05	20241115	3885	-30.12	20240105	2560	6.05	20241115	0.83	N	012610	500	208 억	1198100	N	N	0	N	N
139	20241205	150254	57	100.00	KOSPI		화학	N	N	N	N	N	2725	-75	5	-2.68	93504245	34134	42.04	2765	2800	2720	3640	1960	2800	2739.33	2.88	0	-7789	2893	2846	2773	2726	2653	2870	2750	208	840	500	1960	5	1	41616365	1134	-10.56	0.50	12	0.08	-258.00	5465.00	3885	20240105	-29.86	2560	20241115	6.45	3885	-29.86	20240105	2560	6.45	20241115	3885	-29.86	20240105	2560	6.45	20241115	0.83	N	012610	500	208 억	1198100	N	N	0	N	N
140	20241205	140253	57	100.00	KOSPI		화학	N	N	N	N	N	2740	-60	5	-2.14	70249700	25615	31.55	2765	2800	2720	3640	1960	2800	2742.52	2.88	0	-2703	2893	2846	2773	2726	2653	2870	2750	208	840	500	1960	5	1	41616365	1140	-10.62	0.50	12	0.06	-258.00	5465.00	3885	20240105	-29.47	2560	20241115	7.03	3885	-29.47	20240105	2560	7.03	20241115	3885	-29.47	20240105	2560	7.03	20241115	0.83	N	012610	500	208 억	1198100	N	N	0	N	N
141	20241205	130253	57	100.00	KOSPI		화학	N	N	N	N	N	2740	-60	5	-2.14	60469375	22039	27.14	2765	2800	2720	3640	1960	2800	2743.74	2.88	0	-2106	2893	2846	2773	2726	2653	2870	2750	208	840	500	1960	5	1	41616365	1140	-10.62	0.50	12	0.05	-258.00	5465.00	3885	20240105	-29.47	2560	20241115	7.03	3885	-29.47	20240105	2560	7.03	20241115	3885	-29.47	20240105	2560	7.03	20241115	0.83	N	012610	500	208 억	1198100	N	N	0	N	N
142	20241205	120253	57	100.00	KOSPI		화학	N	N	N	N	N	2750	-50	5	-1.79	56143015	20463	25.20	2765	2800	2720	3640	1960	2800	2743.64	2.88	0	-1931	2893	2846	2773	2726	2653	2870	2750	208	840	500	1960	5	1	41616365	1144	-10.66	0.50	12	0.05	-258.00	5465.00	3885	20240105	-29.21	2560	20241115	7.42	3885	-29.21	20240105	2560	7.42	20241115	3885	-29.21	20240105	2560	7.42	20241115	0.83	N	012610	500	208 억	1198100	N	N	0	N	N
143	20241205	110252	57	100.00	KOSPI		화학	N	N	N	N	N	2740	-60	5	-2.14	37007835	13494	16.62	2765	2800	2720	3640	1960	2800	2742.54	2.88	0	-1862	2893	2846	2773	2726	2653	2870	2750	208	840	500	1960	5	1	41616365	1140	-10.62	0.50	12	0.03	-258.00	5465.00	3885	20240105	-29.47	2560	20241115	7.03	3885	-29.47	20240105	2560	7.03	20241115	3885	-29.47	20240105	2560	7.03	20241115	0.83	N	012610	500	208 억	1198100	N	N	0	N	N
144	20241205	100251	57	100.00	KOSPI		화학	N	N	N	N	N	2735	-65	5	-2.32	10487470	3827	4.71	2765	2800	2720	3640	1960	2800	2740.39	2.88	0	-368	2893	2846	2773	2726	2653	2870	2750	208	840	500	1960	5	1	41616365	1138	-10.60	0.50	12	0.01	-258.00	5465.00	3885	20240105	-29.60	2560	20241115	6.84	3885	-29.60	20240105	2560	6.84	20241115	3885	-29.60	20240105	2560	6.84	20241115	0.83	N	012610	500	208 억	1198100	N	N	0	N	N
145	20241205	090253	57	100.00	KOSPI		화학	N	N	N	N	N	2800	0	3	0.00	533540	191	0.24	2765	2800	2765	3640	1960	2800	2793.40	2.88	0	-158	2893	2846	2773	2726	2653	2870	2750	208	840	500	1960	5	1	41616365	1165	-10.85	0.51	12	0.00	-258.00	5465.00	3885	20240105	-27.93	2560	20241115	9.38	3885	-27.93	20240105	2560	9.38	20241115	3885	-27.93	20240105	2560	9.38	20241115	0.83	N	012610	500	208 억	1198100	N	N	0	N	N
146	20241204	160249	57	100.00	KOSPI		화학	N	N	N	N	N	2800	0	3	0.00	223083630	81198	140.89	2795	2820	2700	3640	1960	2800	2747.40	2.93	0	-19220	2896	2847	2801	2752	2706	2872	2777	208	840	500	1960	5	1	41616365	1165	-10.85	0.51	12	0.20	-258.00	5465.00	3885	20240105	-27.93	2560	20241115	9.38	3885	-27.93	20240105	2560	9.38	20241115	3885	-27.93	20240105	2560	9.38	20241115	0.83	N	012610	500	208 억	1220991	N	N	2	N	N
147	20241204	150250	57	100.00	KOSPI		화학	N	N	N	N	N	2780	-20	5	-0.71	219676725	79972	138.76	2795	2820	2700	3640	1960	2800	2746.92	2.93	0	-19164	2896	2847	2801	2752	2706	2872	2777	208	840	500	1960	5	1	41616365	1157	-10.78	0.51	12	0.19	-258.00	5465.00	3885	20240105	-28.44	2560	20241115	8.59	3885	-28.44	20240105	2560	8.59	20241115	3885	-28.44	20240105	2560	8.59	20241115	0.83	N	012610	500	208 억	1220991	N	N	2	N	N
148	20241204	140249	57	100.00	KOSPI		화학	N	N	N	N	N	2750	-50	5	-1.79	184218020	67244	116.67	2795	2820	2700	3640	1960	2800	2739.55	2.93	0	-14098	2896	2847	2801	2752	2706	2872	2777	208	840	500	1960	5	1	41616365	1144	-10.66	0.50	12	0.16	-258.00	5465.00	3885	20240105	-29.21	2560	20241115	7.42	3885	-29.21	20240105	2560	7.42	20241115	3885	-29.21	20240105	2560	7.42	20241115	0.83	N	012610	500	208 억	1220991	N	N	2	N	N
149	20241204	130250	57	100.00	KOSPI		화학	N	N	N	N	N	2760	-40	5	-1.43	168742800	61660	106.99	2795	2795	2700	3640	1960	2800	2736.67	2.93	0	-13855	2896	2847	2801	2752	2706	2872	2777	208	840	500	1960	5	1	41616365	1149	-10.70	0.51	12	0.15	-258.00	5465.00	3885	20240105	-28.96	2560	20241115	7.81	3885	-28.96	20240105	2560	7.81	20241115	3885	-28.96	20240105	2560	7.81	20241115	0.83	N	012610	500	208 억	1220991	N	N	2	N	N
150	20241204	120249	57	100.00	KOSPI		화학	N	N	N	N	N	2735	-65	5	-2.32	112499220	41127	71.36	2795	2795	2700	3640	1960	2800	2735.41	2.93	0	-16774	2896	2847	2801	2752	2706	2872	2777	208	840	500	1960	5	1	41616365	1138	-10.60	0.50	12	0.10	-258.00	5465.00	3885	20240105	-29.60	2560	20241115	6.84	3885	-29.60	20240105	2560	6.84	20241115	3885	-29.60	20240105	2560	6.84	20241115	0.83	N	012610	500	208 억	1220991	N	N	2	N	N
151	20241204	110244	57	100.00	KOSPI		화학	N	N	N	N	N	2725	-75	5	-2.68	100586525	36762	63.79	2795	2795	2700	3640	1960	2800	2736.15	2.93	0	-13344	2896	2847	2801	2752	2706	2872	2777	208	840	500	1960	5	1	41616365	1134	-10.56	0.50	12	0.09	-258.00	5465.00	3885	20240105	-29.86	2560	20241115	6.45	3885	-29.86	20240105	2560	6.45	20241115	3885	-29.86	20240105	2560	6.45	20241115	0.83	N	012610	500	208 억	1220991	N	N	2	N	N
152	20241204	100245	57	100.00	KOSPI		화학	N	N	N	N	N	2735	-65	5	-2.32	73219460	26733	46.38	2795	2795	2700	3640	1960	2800	2738.92	2.93	0	-5067	2896	2847	2801	2752	2706	2872	2777	208	840	500	1960	5	1	41616365	1138	-10.60	0.50	12	0.06	-258.00	5465.00	3885	20240105	-29.60	2560	20241115	6.84	3885	-29.60	20240105	2560	6.84	20241115	3885	-29.60	20240105	2560	6.84	20241115	0.83	N	012610	500	208 억	1220991	N	N	2	N	N
153	20241204	090249	57	100.00	KOSPI		화학	N	N	N	N	N	2735	-65	5	-2.32	5809460	2109	3.66	2795	2795	2735	3640	1960	2800	2754.60	2.93	0	508	2896	2847	2801	2752	2706	2872	2777	208	840	500	1960	5	1	41616365	1138	-10.60	0.50	12	0.01	-258.00	5465.00	3885	20240105	-29.60	2560	20241115	6.84	3885	-29.60	20240105	2560	6.84	20241115	3885	-29.60	20240105	2560	6.84	20241115	0.83	N	012610	500	208 억	1220991	N	N	2	N	N
154	20241203	160304	57	100.00	KOSPI		화학	N	N	N	N	N	2800	20	2	0.72	159275195	57383	52.75	2755	2850	2755	3610	1950	2780	2775.65	2.92	0	568	2936	2857	2816	2737	2696	2837	2717	208	830	500	1940	5	1	41616365	1165	-10.85	0.51	12	0.14	-258.00	5465.00	3885	20240105	-27.93	2560	20241115	9.38	3885	-27.93	20240105	2560	9.38	20241115	3885	-27.93	20240105	2560	9.38	20241115	0.83	N	012610	500	208 억	1216107	N	N	2	N	N
155	20241203	150307	57	100.00	KOSPI		화학	N	N	N	N	N	2810	30	2	1.08	157675595	56812	52.22	2755	2850	2755	3610	1950	2780	2775.39	2.92	0	297	2936	2857	2816	2737	2696	2837	2717	208	830	500	1940	5	1	41616365	1169	-10.89	0.51	12	0.14	-258.00	5465.00	3885	20240105	-27.67	2560	20241115	9.77	3885	-27.67	20240105	2560	9.77	20241115	3885	-27.67	20240105	2560	9.77	20241115	0.83	N	012610	500	208 억	1216107	N	N	0	N	N
156	20241203	140301	57	100.00	KOSPI		화학	N	N	N	N	N	2790	10	2	0.36	128513535	46392	42.64	2755	2850	2755	3610	1950	2780	2770.17	2.92	0	-318	2936	2857	2816	2737	2696	2837	2717	208	830	500	1940	5	1	41616365	1161	-10.81	0.51	12	0.11	-258.00	5465.00	3885	20240105	-28.19	2560	20241115	8.98	3885	-28.19	20240105	2560	8.98	20241115	3885	-28.19	20240105	2560	8.98	20241115	0.83	N	012610	500	208 억	1216107	N	N	0	N	N
157	20241203	130300	57	100.00	KOSPI		화학	N	N	N	N	N	2765	-15	5	-0.54	93086210	33643	30.93	2755	2850	2755	3610	1950	2780	2766.88	2.92	0	-2358	2936	2857	2816	2737	2696	2837	2717	208	830	500	1940	5	1	41616365	1151	-10.72	0.51	12	0.08	-258.00	5465.00	3885	20240105	-28.83	2560	20241115	8.01	3885	-28.83	20240105	2560	8.01	20241115	3885	-28.83	20240105	2560	8.01	20241115	0.83	N	012610	500	208 억	1216107	N	N	0	N	N
158	20241203	120311	57	100.00	KOSPI		화학	N	N	N	N	N	2760	-20	5	-0.72	88314385	31917	29.34	2755	2850	2755	3610	1950	2780	2767.00	2.92	0	-2345	2936	2857	2816	2737	2696	2837	2717	208	830	500	1940	5	1	41616365	1149	-10.70	0.51	12	0.08	-258.00	5465.00	3885	20240105	-28.96	2560	20241115	7.81	3885	-28.96	20240105	2560	7.81	20241115	3885	-28.96	20240105	2560	7.81	20241115	0.83	N	012610	500	208 억	1216107	N	N	0	N	N
159	20241203	110259	57	100.00	KOSPI		화학	N	N	N	N	N	2775	-5	5	-0.18	38542870	13891	12.77	2755	2850	2755	3610	1950	2780	2774.66	2.92	0	852	2936	2857	2816	2737	2696	2837	2717	208	830	500	1940	5	1	41616365	1155	-10.76	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.57	2560	20241115	8.40	3885	-28.57	20240105	2560	8.40	20241115	3885	-28.57	20240105	2560	8.40	20241115	0.83	N	012610	500	208 억	1216107	N	N	0	N	N
160	20241203	100253	57	100.00	KOSPI		화학	N	N	N	N	N	2760	-20	5	-0.72	31122975	11215	10.31	2755	2850	2755	3610	1950	2780	2775.12	2.92	0	748	2936	2857	2816	2737	2696	2837	2717	208	830	500	1940	5	1	41616365	1149	-10.70	0.51	12	0.03	-258.00	5465.00	3885	20240105	-28.96	2560	20241115	7.81	3885	-28.96	20240105	2560	7.81	20241115	3885	-28.96	20240105	2560	7.81	20241115	0.83	N	012610	500	208 억	1216107	N	N	0	N	N
161	20241203	090253	57	100.00	KOSPI		화학	N	N	N	N	N	2850	70	2	2.52	2533895	915	0.84	2755	2850	2755	3610	1950	2780	2769.28	2.92	0	400	2936	2857	2816	2737	2696	2837	2717	208	830	500	1940	5	1	41616365	1186	-11.05	0.52	12	0.00	-258.00	5465.00	3885	20240105	-26.64	2560	20241115	11.33	3885	-26.64	20240105	2560	11.33	20241115	3885	-26.64	20240105	2560	11.33	20241115	0.83	N	012610	500	208 억	1216107	N	N	0	N	N
162	20241202	160246	57	100.00	KOSPI		화학	N	N	N	N	N	2780	-90	5	-3.14	306203340	108783	216.07	2855	2895	2775	3730	2010	2870	2814.81	2.85	0	29654	2950	2910	2880	2840	2810	2895	2825	208	860	500	2000	5	1	41616365	1157	-10.78	0.51	12	0.26	-258.00	5465.00	3885	20240105	-28.44	2560	20241115	8.59	3885	-28.44	20240105	2560	8.59	20241115	3885	-28.44	20240105	2560	8.59	20241115	0.84	N	012610	500	208 억	1185592	N	N	0	N	N
163	20241202	150306	57	100.00	KOSPI		화학	N	N	N	N	N	2780	-90	5	-3.14	291483150	103487	205.55	2855	2895	2780	3730	2010	2870	2816.62	2.85	0	28777	2950	2910	2880	2840	2810	2895	2825	208	860	500	2000	5	1	41616365	1157	-10.78	0.51	12	0.25	-258.00	5465.00	3885	20240105	-28.44	2560	20241115	8.59	3885	-28.44	20240105	2560	8.59	20241115	3885	-28.44	20240105	2560	8.59	20241115	0.84	N	012610	500	208 억	1185592	N	N	0	N	N
164	20241202	140255	57	100.00	KOSPI		화학	N	N	N	N	N	2795	-75	5	-2.61	210014550	74322	147.62	2855	2895	2790	3730	2010	2870	2825.74	2.85	0	16793	2950	2910	2880	2840	2810	2895	2825	208	860	500	2000	5	1	41616365	1163	-10.83	0.51	12	0.18	-258.00	5465.00	3885	20240105	-28.06	2560	20241115	9.18	3885	-28.06	20240105	2560	9.18	20241115	3885	-28.06	20240105	2560	9.18	20241115	0.84	N	012610	500	208 억	1185592	N	N	0	N	N
165	20241202	130301	57	100.00	KOSPI		화학	N	N	N	N	N	2800	-70	5	-2.44	151638365	53445	106.15	2855	2895	2795	3730	2010	2870	2837.28	2.85	0	2059	2950	2910	2880	2840	2810	2895	2825	208	860	500	2000	5	1	41616365	1165	-10.85	0.51	12	0.13	-258.00	5465.00	3885	20240105	-27.93	2560	20241115	9.38	3885	-27.93	20240105	2560	9.38	20241115	3885	-27.93	20240105	2560	9.38	20241115	0.84	N	012610	500	208 억	1185592	N	N	0	N	N
166	20241202	120301	57	100.00	KOSPI		화학	N	N	N	N	N	2830	-40	5	-1.39	107937990	37868	75.21	2855	2895	2820	3730	2010	2870	2850.37	2.85	0	-2049	2950	2910	2880	2840	2810	2895	2825	208	860	500	2000	5	1	41616365	1178	-10.97	0.52	12	0.09	-258.00	5465.00	3885	20240105	-27.16	2560	20241115	10.55	3885	-27.16	20240105	2560	10.55	20241115	3885	-27.16	20240105	2560	10.55	20241115	0.84	N	012610	500	208 억	1185592	N	N	0	N	N
167	20241202	110249	57	100.00	KOSPI		화학	N	N	N	N	N	2865	-5	5	-0.17	36187170	12612	25.05	2855	2895	2850	3730	2010	2870	2869.26	2.85	0	-4006	2950	2910	2880	2840	2810	2895	2825	208	860	500	2000	5	1	41616365	1192	-11.10	0.52	12	0.03	-258.00	5465.00	3885	20240105	-26.25	2560	20241115	11.91	3885	-26.25	20240105	2560	11.91	20241115	3885	-26.25	20240105	2560	11.91	20241115	0.84	N	012610	500	208 억	1185592	N	N	0	N	N
168	20241202	100247	57	100.00	KOSPI		화학	N	N	N	N	N	2875	5	2	0.17	20496630	7140	14.18	2855	2895	2850	3730	2010	2870	2870.68	2.85	0	-2166	2950	2910	2880	2840	2810	2895	2825	208	860	500	2000	5	1	41616365	1196	-11.14	0.53	12	0.02	-258.00	5465.00	3885	20240105	-26.00	2560	20241115	12.30	3885	-26.00	20240105	2560	12.30	20241115	3885	-26.00	20240105	2560	12.30	20241115	0.84	N	012610	500	208 억	1185592	N	N	0	N	N
169	20241202	090248	57	100.00	KOSPI		화학	N	N	N	N	N	2855	-15	5	-0.52	862775	302	0.60	2855	2865	2850	3730	2010	2870	2856.87	2.85	0	150	2950	2910	2880	2840	2810	2895	2825	208	860	500	2000	5	1	41616365	1188	-11.07	0.52	12	0.00	-258.00	5465.00	3885	20240105	-26.51	2560	20241115	11.52	3885	-26.51	20240105	2560	11.52	20241115	3885	-26.51	20240105	2560	11.52	20241115	0.84	N	012610	500	208 억	1185592	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History