KissMeData/014440/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	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	160318	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	63585900	17947	42.15	3535	3595	3505	4615	2485	3550	3542.79	51.88	2392	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10375390	N	N	0	N	N
3	20241231	150321	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	63585900	17947	42.15	3535	3595	3505	4615	2485	3550	3542.79	51.88	2392	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10375390	N	N	0	N	N
4	20241231	140320	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	63585900	17947	42.15	3535	3595	3505	4615	2485	3550	3542.79	51.88	2392	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10375390	N	N	0	N	N
5	20241231	130319	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	63585900	17947	42.15	3535	3595	3505	4615	2485	3550	3542.79	51.88	2392	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10375390	N	N	0	N	N
6	20241231	120319	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	63585900	17947	42.15	3535	3595	3505	4615	2485	3550	3542.79	51.88	2392	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10375390	N	N	0	N	N
7	20241231	110319	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	63585900	17947	42.15	3535	3595	3505	4615	2485	3550	3542.79	51.88	2392	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10375390	N	N	0	N	N
8	20241231	100318	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	63585900	17947	42.15	3535	3595	3505	4615	2485	3550	3542.79	51.88	2392	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10375390	N	N	0	N	N
9	20241231	090321	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	63585900	17947	42.15	3535	3595	3505	4615	2485	3550	3542.79	51.88	2392	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10375390	N	N	0	N	N
10	20241230	160318	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	62873900	17747	41.68	3535	3595	3505	4615	2485	3550	3542.79	51.86	0	1570	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10372998	N	N	0	N	N
11	20241230	150320	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-15	5	-0.42	57559375	16250	38.16	3535	3595	3505	4615	2485	3550	3542.12	51.86	0	1779	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	707	11.86	0.43	12	0.08	298.00	8240.00	4175	20240328	-15.33	3265	20240906	8.27	4175	-15.33	20240328	3265	8.27	20240906	4175	-15.33	20240328	3265	8.27	20240906	1.77	N	014440	500	100 억	10372998	N	N	0	N	N
12	20241230	140319	57	100.00	KOSPI	화학	N	N	N	N	N	3550	0	3	0.00	51801245	14625	34.34	3535	3595	3505	4615	2485	3550	3541.97	51.86	0	1626	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	710	11.91	0.43	12	0.07	298.00	8240.00	4175	20240328	-14.97	3265	20240906	8.73	4175	-14.97	20240328	3265	8.73	20240906	4175	-14.97	20240328	3265	8.73	20240906	1.77	N	014440	500	100 억	10372998	N	N	0	N	N
13	20241230	130319	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-10	5	-0.28	44098765	12454	29.25	3535	3595	3505	4615	2485	3550	3540.93	51.86	0	1631	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	708	11.88	0.43	12	0.06	298.00	8240.00	4175	20240328	-15.21	3265	20240906	8.42	4175	-15.21	20240328	3265	8.42	20240906	4175	-15.21	20240328	3265	8.42	20240906	1.77	N	014440	500	100 억	10372998	N	N	0	N	N
14	20241230	120318	57	100.00	KOSPI	화학	N	N	N	N	N	3550	0	3	0.00	37623675	10630	24.96	3535	3595	3505	4615	2485	3550	3539.39	51.86	0	1629	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	710	11.91	0.43	12	0.05	298.00	8240.00	4175	20240328	-14.97	3265	20240906	8.73	4175	-14.97	20240328	3265	8.73	20240906	4175	-14.97	20240328	3265	8.73	20240906	1.77	N	014440	500	100 억	10372998	N	N	0	N	N
15	20241230	110319	57	100.00	KOSPI	화학	N	N	N	N	N	3550	0	3	0.00	33887610	9575	22.49	3535	3595	3505	4615	2485	3550	3539.18	51.86	0	1498	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	710	11.91	0.43	12	0.05	298.00	8240.00	4175	20240328	-14.97	3265	20240906	8.73	4175	-14.97	20240328	3265	8.73	20240906	4175	-14.97	20240328	3265	8.73	20240906	1.77	N	014440	500	100 억	10372998	N	N	0	N	N
16	20241230	100320	57	100.00	KOSPI	화학	N	N	N	N	N	3560	10	2	0.28	14309665	4033	9.47	3535	3595	3505	4615	2485	3550	3548.14	51.86	0	376	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	712	11.95	0.43	12	0.02	298.00	8240.00	4175	20240328	-14.73	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4175	-14.73	20240328	3265	9.04	20240906	1.77	N	014440	500	100 억	10372998	N	N	0	N	N
17	20241230	090320	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-10	5	-0.28	2152630	609	1.43	3535	3540	3530	4615	2485	3550	3534.70	51.86	0	-211	3646	3597	3546	3497	3446	3600	3500	100	1065	500	2410	5	1	20000000	708	11.88	0.43	12	0.00	298.00	8240.00	4175	20240328	-15.21	3265	20240906	8.42	4175	-15.21	20240328	3265	8.42	20240906	4175	-15.21	20240328	3265	8.42	20240906	1.77	N	014440	500	100 억	10372998	N	N	0	N	N
18	20241227	160318	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-30	5	-0.84	150500665	42576	159.26	3550	3595	3495	4650	2510	3580	3534.87	51.88	0	-2138	3656	3617	3591	3552	3526	3605	3540	100	1070	500	2430	5	1	20000000	710	11.91	0.43	12	0.21	298.00	8240.00	4175	20240328	-14.97	3265	20240906	8.73	4175	-14.97	20240328	3265	8.73	20240906	4175	-14.97	20240328	3265	8.73	20240906	1.77	N	014440	500	100 억	10375060	N	N	0	N	N
19	20241227	150317	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-55	5	-1.54	141526885	40045	149.80	3550	3595	3495	4650	2510	3580	3534.20	51.88	0	-1429	3656	3617	3591	3552	3526	3605	3540	100	1070	500	2430	5	1	20000000	705	11.83	0.43	12	0.20	298.00	8240.00	4175	20240328	-15.57	3265	20240906	7.96	4175	-15.57	20240328	3265	7.96	20240906	4175	-15.57	20240328	3265	7.96	20240906	1.77	N	014440	500	100 억	10375060	N	N	0	N	N
20	20241227	140320	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-60	5	-1.68	125665005	35515	132.85	3550	3595	3500	4650	2510	3580	3538.36	51.88	0	-1557	3656	3617	3591	3552	3526	3605	3540	100	1070	500	2430	5	1	20000000	704	11.81	0.43	12	0.18	298.00	8240.00	4175	20240328	-15.69	3265	20240906	7.81	4175	-15.69	20240328	3265	7.81	20240906	4175	-15.69	20240328	3265	7.81	20240906	1.77	N	014440	500	100 억	10375060	N	N	0	N	N
21	20241227	130320	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-60	5	-1.68	122557420	34631	129.54	3550	3595	3500	4650	2510	3580	3538.95	51.88	0	-1475	3656	3617	3591	3552	3526	3605	3540	100	1070	500	2430	5	1	20000000	704	11.81	0.43	12	0.17	298.00	8240.00	4175	20240328	-15.69	3265	20240906	7.81	4175	-15.69	20240328	3265	7.81	20240906	4175	-15.69	20240328	3265	7.81	20240906	1.77	N	014440	500	100 억	10375060	N	N	0	N	N
22	20241227	120318	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-60	5	-1.68	120375060	34011	127.22	3550	3595	3500	4650	2510	3580	3539.30	51.88	0	-1474	3656	3617	3591	3552	3526	3605	3540	100	1070	500	2430	5	1	20000000	704	11.81	0.43	12	0.17	298.00	8240.00	4175	20240328	-15.69	3265	20240906	7.81	4175	-15.69	20240328	3265	7.81	20240906	4175	-15.69	20240328	3265	7.81	20240906	1.77	N	014440	500	100 억	10375060	N	N	0	N	N
23	20241227	110317	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-40	5	-1.12	88122950	24799	92.77	3550	3595	3520	4650	2510	3580	3553.49	51.88	0	-971	3656	3617	3591	3552	3526	3605	3540	100	1070	500	2430	5	1	20000000	708	11.88	0.43	12	0.12	298.00	8240.00	4175	20240328	-15.21	3265	20240906	8.42	4175	-15.21	20240328	3265	8.42	20240906	4175	-15.21	20240328	3265	8.42	20240906	1.77	N	014440	500	100 억	10375060	N	N	0	N	N
24	20241227	100318	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-30	5	-0.84	66464460	18659	69.80	3550	3595	3520	4650	2510	3580	3562.06	51.88	0	-724	3656	3617	3591	3552	3526	3605	3540	100	1070	500	2430	5	1	20000000	710	11.91	0.43	12	0.09	298.00	8240.00	4175	20240328	-14.97	3265	20240906	8.73	4175	-14.97	20240328	3265	8.73	20240906	4175	-14.97	20240328	3265	8.73	20240906	1.77	N	014440	500	100 억	10375060	N	N	0	N	N
25	20241227	090320	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-30	5	-0.84	2634100	742	2.78	3550	3550	3550	4650	2510	3580	3550.00	51.88	0	-111	3656	3617	3591	3552	3526	3605	3540	100	1070	500	2430	5	1	20000000	710	11.91	0.43	12	0.00	298.00	8240.00	4175	20240328	-14.97	3265	20240906	8.73	4175	-14.97	20240328	3265	8.73	20240906	4175	-14.97	20240328	3265	8.73	20240906	1.77	N	014440	500	100 억	10375060	N	N	0	N	N
26	20241226	160318	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-15	5	-0.42	95789885	26730	144.97	3590	3630	3565	4670	2520	3595	3583.61	51.86	0	2160	3681	3637	3606	3562	3531	3622	3547	100	1075	500	2440	5	1	20000000	716	12.01	0.43	12	0.13	298.00	8240.00	4175	20240328	-14.25	3265	20240906	9.65	4175	-14.25	20240328	3265	9.65	20240906	4175	-14.25	20240328	3265	9.65	20240906	1.80	N	014440	500	100 억	10372394	N	N	0	N	N
27	20241226	150316	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-25	5	-0.70	92385510	25778	139.81	3590	3630	3565	4670	2520	3595	3583.89	51.86	0	2150	3681	3637	3606	3562	3531	3622	3547	100	1075	500	2440	5	1	20000000	714	11.98	0.43	12	0.13	298.00	8240.00	4175	20240328	-14.49	3265	20240906	9.34	4175	-14.49	20240328	3265	9.34	20240906	4175	-14.49	20240328	3265	9.34	20240906	1.80	N	014440	500	100 억	10372394	N	N	0	N	N
28	20241226	140315	57	100.00	KOSPI	화학	N	N	N	N	N	3575	-20	5	-0.56	82943530	23132	125.46	3590	3630	3565	4670	2520	3595	3585.66	51.86	0	1960	3681	3637	3606	3562	3531	3622	3547	100	1075	500	2440	5	1	20000000	715	12.00	0.43	12	0.12	298.00	8240.00	4175	20240328	-14.37	3265	20240906	9.49	4175	-14.37	20240328	3265	9.49	20240906	4175	-14.37	20240328	3265	9.49	20240906	1.80	N	014440	500	100 억	10372394	N	N	0	N	N
29	20241226	130317	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-5	5	-0.14	79463630	22158	120.18	3590	3630	3565	4670	2520	3595	3586.23	51.86	0	1789	3681	3637	3606	3562	3531	3622	3547	100	1075	500	2440	5	1	20000000	718	12.05	0.44	12	0.11	298.00	8240.00	4175	20240328	-14.01	3265	20240906	9.95	4175	-14.01	20240328	3265	9.95	20240906	4175	-14.01	20240328	3265	9.95	20240906	1.80	N	014440	500	100 억	10372394	N	N	0	N	N
30	20241226	120316	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-5	5	-0.14	75946745	21178	114.86	3590	3630	3565	4670	2520	3595	3586.12	51.86	0	1761	3681	3637	3606	3562	3531	3622	3547	100	1075	500	2440	5	1	20000000	718	12.05	0.44	12	0.11	298.00	8240.00	4175	20240328	-14.01	3265	20240906	9.95	4175	-14.01	20240328	3265	9.95	20240906	4175	-14.01	20240328	3265	9.95	20240906	1.80	N	014440	500	100 억	10372394	N	N	0	N	N
31	20241226	110317	57	100.00	KOSPI	화학	N	N	N	N	N	3595	0	3	0.00	49482225	13776	74.72	3590	3630	3570	4670	2520	3595	3591.92	51.86	0	1312	3681	3637	3606	3562	3531	3622	3547	100	1075	500	2440	5	1	20000000	719	12.06	0.44	12	0.07	298.00	8240.00	4175	20240328	-13.89	3265	20240906	10.11	4175	-13.89	20240328	3265	10.11	20240906	4175	-13.89	20240328	3265	10.11	20240906	1.80	N	014440	500	100 억	10372394	N	N	0	N	N
32	20241226	100317	57	100.00	KOSPI	화학	N	N	N	N	N	3600	5	2	0.14	31048815	8646	46.89	3590	3630	3570	4670	2520	3595	3591.12	51.86	0	223	3681	3637	3606	3562	3531	3622	3547	100	1075	500	2440	5	1	20000000	720	12.08	0.44	12	0.04	298.00	8240.00	4175	20240328	-13.77	3265	20240906	10.26	4175	-13.77	20240328	3265	10.26	20240906	4175	-13.77	20240328	3265	10.26	20240906	1.80	N	014440	500	100 억	10372394	N	N	0	N	N
33	20241226	090317	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-25	5	-0.70	649630	181	0.98	3590	3590	3570	4670	2520	3595	3589.12	51.86	0	-25	3681	3637	3606	3562	3531	3622	3547	100	1075	500	2440	5	1	20000000	714	11.98	0.43	12	0.00	298.00	8240.00	4175	20240328	-14.49	3265	20240906	9.34	4175	-14.49	20240328	3265	9.34	20240906	4175	-14.49	20240328	3265	9.34	20240906	1.80	N	014440	500	100 억	10372394	N	N	0	N	N
34	20241224	160316	57	100.00	KOSPI	화학	N	N	N	N	N	3595	-15	5	-0.42	65842485	18342	44.58	3650	3650	3575	4690	2530	3610	3589.71	51.85	0	1958	3676	3642	3611	3577	3546	3642	3577	100	1080	500	2450	5	1	20000000	719	12.06	0.44	12	0.09	298.00	8240.00	4175	20240328	-13.89	3265	20240906	10.11	4175	-13.89	20240328	3265	10.11	20240906	4175	-13.89	20240328	3265	10.11	20240906	1.80	N	014440	500	100 억	10370436	N	N	20	N	N
35	20241224	150315	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-30	5	-0.83	58863760	16400	39.86	3650	3650	3575	4690	2530	3610	3589.25	51.85	0	1958	3676	3642	3611	3577	3546	3642	3577	100	1080	500	2450	5	1	20000000	716	12.01	0.43	12	0.08	298.00	8240.00	4175	20240328	-14.25	3265	20240906	9.65	4175	-14.25	20240328	3265	9.65	20240906	4175	-14.25	20240328	3265	9.65	20240906	1.80	N	014440	500	100 억	10370436	N	N	20	N	N
36	20241224	140315	57	100.00	KOSPI	화학	N	N	N	N	N	3585	-25	5	-0.69	47760810	13299	32.32	3650	3650	3580	4690	2530	3610	3591.31	51.85	0	1218	3676	3642	3611	3577	3546	3642	3577	100	1080	500	2450	5	1	20000000	717	12.03	0.44	12	0.07	298.00	8240.00	4175	20240328	-14.13	3265	20240906	9.80	4175	-14.13	20240328	3265	9.80	20240906	4175	-14.13	20240328	3265	9.80	20240906	1.80	N	014440	500	100 억	10370436	N	N	20	N	N
37	20241224	130315	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-10	5	-0.28	39911970	11109	27.00	3650	3650	3580	4690	2530	3610	3592.76	51.85	0	1220	3676	3642	3611	3577	3546	3642	3577	100	1080	500	2450	5	1	20000000	720	12.08	0.44	12	0.06	298.00	8240.00	4175	20240328	-13.77	3265	20240906	10.26	4175	-13.77	20240328	3265	10.26	20240906	4175	-13.77	20240328	3265	10.26	20240906	1.80	N	014440	500	100 억	10370436	N	N	20	N	N
38	20241224	120315	57	100.00	KOSPI	화학	N	N	N	N	N	3595	-15	5	-0.42	33986895	9461	23.00	3650	3650	3580	4690	2530	3610	3592.32	51.85	0	1221	3676	3642	3611	3577	3546	3642	3577	100	1080	500	2450	5	1	20000000	719	12.06	0.44	12	0.05	298.00	8240.00	4175	20240328	-13.89	3265	20240906	10.11	4175	-13.89	20240328	3265	10.11	20240906	4175	-13.89	20240328	3265	10.11	20240906	1.80	N	014440	500	100 억	10370436	N	N	20	N	N
39	20241224	110316	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-10	5	-0.28	29692695	8265	20.09	3650	3650	3580	4690	2530	3610	3592.58	51.85	0	1206	3676	3642	3611	3577	3546	3642	3577	100	1080	500	2450	5	1	20000000	720	12.08	0.44	12	0.04	298.00	8240.00	4175	20240328	-13.77	3265	20240906	10.26	4175	-13.77	20240328	3265	10.26	20240906	4175	-13.77	20240328	3265	10.26	20240906	1.80	N	014440	500	100 억	10370436	N	N	20	N	N
40	20241224	100316	57	100.00	KOSPI	화학	N	N	N	N	N	3610	0	3	0.00	26548415	7391	17.96	3650	3650	3580	4690	2530	3610	3591.99	51.85	0	1241	3676	3642	3611	3577	3546	3642	3577	100	1080	500	2450	5	1	20000000	722	12.11	0.44	12	0.04	298.00	8240.00	4175	20240328	-13.53	3265	20240906	10.57	4175	-13.53	20240328	3265	10.57	20240906	4175	-13.53	20240328	3265	10.57	20240906	1.80	N	014440	500	100 억	10370436	N	N	20	N	N
41	20241224	090317	57	100.00	KOSPI	화학	N	N	N	N	N	3630	20	2	0.55	54730	15	0.04	3650	3650	3630	4690	2530	3610	3648.67	51.85	0	-1	3676	3642	3611	3577	3546	3642	3577	100	1080	500	2450	5	1	20000000	726	12.18	0.44	12	0.00	298.00	8240.00	4175	20240328	-13.05	3265	20240906	11.18	4175	-13.05	20240328	3265	11.18	20240906	4175	-13.05	20240328	3265	11.18	20240906	1.80	N	014440	500	100 억	10370436	N	N	20	N	N
42	20241223	160314	57	100.00	KOSPI	화학	N	N	N	N	N	3610	20	2	0.56	148461555	41142	172.11	3610	3645	3580	4665	2515	3590	3608.50	51.82	0	4195	3696	3642	3601	3547	3506	3622	3527	100	1075	500	2440	5	1	20000000	722	12.11	0.44	12	0.21	298.00	8240.00	4175	20240328	-13.53	3265	20240906	10.57	4175	-13.53	20240328	3265	10.57	20240906	4175	-13.53	20240328	3265	10.57	20240906	1.79	N	014440	500	100 억	10363275	N	N	20	N	N
43	20241223	150315	57	100.00	KOSPI	화학	N	N	N	N	N	3610	20	2	0.56	133990010	37125	155.30	3610	3645	3580	4665	2515	3590	3609.17	51.82	0	4428	3696	3642	3601	3547	3506	3622	3527	100	1075	500	2440	5	1	20000000	722	12.11	0.44	12	0.19	298.00	8240.00	4175	20240328	-13.53	3265	20240906	10.57	4175	-13.53	20240328	3265	10.57	20240906	4175	-13.53	20240328	3265	10.57	20240906	1.79	N	014440	500	100 억	10363275	N	N	4	N	N
44	20241223	140313	57	100.00	KOSPI	화학	N	N	N	N	N	3615	25	2	0.70	88206255	24389	102.02	3610	3645	3590	4665	2515	3590	3616.66	51.82	0	2051	3696	3642	3601	3547	3506	3622	3527	100	1075	500	2440	5	1	20000000	723	12.13	0.44	12	0.12	298.00	8240.00	4175	20240328	-13.41	3265	20240906	10.72	4175	-13.41	20240328	3265	10.72	20240906	4175	-13.41	20240328	3265	10.72	20240906	1.79	N	014440	500	100 억	10363275	N	N	4	N	N
45	20241223	130314	57	100.00	KOSPI	화학	N	N	N	N	N	3640	50	2	1.39	62150255	17171	71.83	3610	3645	3605	4665	2515	3590	3619.51	51.82	0	1036	3696	3642	3601	3547	3506	3622	3527	100	1075	500	2440	5	1	20000000	728	12.21	0.44	12	0.09	298.00	8240.00	4175	20240328	-12.81	3265	20240906	11.49	4175	-12.81	20240328	3265	11.49	20240906	4175	-12.81	20240328	3265	11.49	20240906	1.79	N	014440	500	100 억	10363275	N	N	4	N	N
46	20241223	120314	57	100.00	KOSPI	화학	N	N	N	N	N	3630	40	2	1.11	54972585	15191	63.55	3610	3645	3605	4665	2515	3590	3618.79	51.82	0	669	3696	3642	3601	3547	3506	3622	3527	100	1075	500	2440	5	1	20000000	726	12.18	0.44	12	0.08	298.00	8240.00	4175	20240328	-13.05	3265	20240906	11.18	4175	-13.05	20240328	3265	11.18	20240906	4175	-13.05	20240328	3265	11.18	20240906	1.79	N	014440	500	100 억	10363275	N	N	4	N	N
47	20241223	110314	57	100.00	KOSPI	화학	N	N	N	N	N	3620	30	2	0.84	36702310	10139	42.41	3610	3645	3605	4665	2515	3590	3619.96	51.82	0	435	3696	3642	3601	3547	3506	3622	3527	100	1075	500	2440	5	1	20000000	724	12.15	0.44	12	0.05	298.00	8240.00	4175	20240328	-13.29	3265	20240906	10.87	4175	-13.29	20240328	3265	10.87	20240906	4175	-13.29	20240328	3265	10.87	20240906	1.79	N	014440	500	100 억	10363275	N	N	4	N	N
48	20241223	100314	57	100.00	KOSPI	화학	N	N	N	N	N	3625	35	2	0.97	21792340	6010	25.14	3610	3645	3605	4665	2515	3590	3626.10	51.82	0	-415	3696	3642	3601	3547	3506	3622	3527	100	1075	500	2440	5	1	20000000	725	12.16	0.44	12	0.03	298.00	8240.00	4175	20240328	-13.17	3265	20240906	11.03	4175	-13.17	20240328	3265	11.03	20240906	4175	-13.17	20240328	3265	11.03	20240906	1.79	N	014440	500	100 억	10363275	N	N	4	N	N
49	20241223	090314	57	100.00	KOSPI	화학	N	N	N	N	N	3615	25	2	0.70	2924320	810	3.39	3610	3615	3610	4665	2515	3590	3610.63	51.82	0	-87	3696	3642	3601	3547	3506	3622	3527	100	1075	500	2440	5	1	20000000	723	12.13	0.44	12	0.00	298.00	8240.00	4175	20240328	-13.41	3265	20240906	10.72	4175	-13.41	20240328	3265	10.72	20240906	4175	-13.41	20240328	3265	10.72	20240906	1.79	N	014440	500	100 억	10363275	N	N	4	N	N
50	20241220	160312	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-65	5	-1.78	85987515	23905	57.09	3630	3655	3560	4750	2560	3655	3597.05	51.83	0	-601	3758	3706	3663	3611	3568	3685	3590	100	1095	500	2480	5	1	20000000	718	12.05	0.44	12	0.12	298.00	8240.00	4175	20240328	-14.01	3265	20240906	9.95	4175	-14.01	20240328	3265	9.95	20240906	4175	-14.01	20240328	3265	9.95	20240906	1.76	N	014440	500	100 억	10365143	N	N	4	N	N
51	20241220	150313	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-65	5	-1.78	78011310	21680	51.78	3630	3655	3560	4750	2560	3655	3598.31	51.83	0	-282	3758	3706	3663	3611	3568	3685	3590	100	1095	500	2480	5	1	20000000	718	12.05	0.44	12	0.11	298.00	8240.00	4175	20240328	-14.01	3265	20240906	9.95	4175	-14.01	20240328	3265	9.95	20240906	4175	-14.01	20240328	3265	9.95	20240906	1.76	N	014440	500	100 억	10365143	N	N	0	N	N
52	20241220	140313	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-75	5	-2.05	59727710	16565	39.56	3630	3655	3565	4750	2560	3655	3605.66	51.83	0	-435	3758	3706	3663	3611	3568	3685	3590	100	1095	500	2480	5	1	20000000	716	12.01	0.43	12	0.08	298.00	8240.00	4175	20240328	-14.25	3265	20240906	9.65	4175	-14.25	20240328	3265	9.65	20240906	4175	-14.25	20240328	3265	9.65	20240906	1.76	N	014440	500	100 억	10365143	N	N	0	N	N
53	20241220	130312	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-30	5	-0.82	55007260	15253	36.43	3630	3655	3565	4750	2560	3655	3606.32	51.83	0	-292	3758	3706	3663	3611	3568	3685	3590	100	1095	500	2480	5	1	20000000	725	12.16	0.44	12	0.08	298.00	8240.00	4175	20240328	-13.17	3265	20240906	11.03	4175	-13.17	20240328	3265	11.03	20240906	4175	-13.17	20240328	3265	11.03	20240906	1.76	N	014440	500	100 억	10365143	N	N	0	N	N
54	20241220	120311	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-75	5	-2.05	38433240	10677	25.50	3630	3655	3565	4750	2560	3655	3599.63	51.83	0	-108	3758	3706	3663	3611	3568	3685	3590	100	1095	500	2480	5	1	20000000	716	12.01	0.43	12	0.05	298.00	8240.00	4175	20240328	-14.25	3265	20240906	9.65	4175	-14.25	20240328	3265	9.65	20240906	4175	-14.25	20240328	3265	9.65	20240906	1.76	N	014440	500	100 억	10365143	N	N	0	N	N
55	20241220	110311	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-50	5	-1.37	25738270	7128	17.02	3630	3655	3580	4750	2560	3655	3610.87	51.83	0	-72	3758	3706	3663	3611	3568	3685	3590	100	1095	500	2480	5	1	20000000	721	12.10	0.44	12	0.04	298.00	8240.00	4175	20240328	-13.65	3265	20240906	10.41	4175	-13.65	20240328	3265	10.41	20240906	4175	-13.65	20240328	3265	10.41	20240906	1.76	N	014440	500	100 억	10365143	N	N	0	N	N
56	20241220	100312	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-35	5	-0.96	15536770	4306	10.28	3630	3655	3580	4750	2560	3655	3608.17	51.83	0	-57	3758	3706	3663	3611	3568	3685	3590	100	1095	500	2480	5	1	20000000	724	12.15	0.44	12	0.02	298.00	8240.00	4175	20240328	-13.29	3265	20240906	10.87	4175	-13.29	20240328	3265	10.87	20240906	4175	-13.29	20240328	3265	10.87	20240906	1.76	N	014440	500	100 억	10365143	N	N	0	N	N
57	20241220	090313	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-25	5	-0.68	18150	5	0.01	3630	3630	3630	4750	2560	3655	3630.00	51.83	0	0	3758	3706	3663	3611	3568	3685	3590	100	1095	500	2480	5	1	20000000	726	12.18	0.44	12	0.00	298.00	8240.00	4175	20240328	-13.05	3265	20240906	11.18	4175	-13.05	20240328	3265	11.18	20240906	4175	-13.05	20240328	3265	11.18	20240906	1.76	N	014440	500	100 억	10365143	N	N	0	N	N
58	20241219	160313	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-110	5	-2.92	153062705	41842	26.69	3685	3715	3620	4890	2640	3765	3658.11	51.83	0	-1554	3911	3837	3721	3647	3531	3875	3685	100	1125	500	2560	5	1	20000000	731	12.27	0.44	12	0.21	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	4175	-12.46	20240328	3265	11.94	20240906	4175	-12.46	20240328	3265	11.94	20240906	1.76	N	014440	500	100 억	10365675	N	N	21	N	N
59	20241219	150310	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-140	5	-3.72	138872130	37953	24.21	3685	3715	3620	4890	2640	3765	3659.06	51.83	0	-408	3911	3837	3721	3647	3531	3875	3685	100	1125	500	2560	5	1	20000000	725	12.16	0.44	12	0.19	298.00	8240.00	4175	20240328	-13.17	3265	20240906	11.03	4175	-13.17	20240328	3265	11.03	20240906	4175	-13.17	20240328	3265	11.03	20240906	1.76	N	014440	500	100 억	10365675	N	N	21	N	N
60	20241219	140311	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-110	5	-2.92	120242710	32838	20.94	3685	3715	3620	4890	2640	3765	3661.69	51.83	0	-307	3911	3837	3721	3647	3531	3875	3685	100	1125	500	2560	5	1	20000000	731	12.27	0.44	12	0.16	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	4175	-12.46	20240328	3265	11.94	20240906	4175	-12.46	20240328	3265	11.94	20240906	1.76	N	014440	500	100 억	10365675	N	N	21	N	N
61	20241219	130311	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-115	5	-3.05	105066100	28688	18.30	3685	3715	3620	4890	2640	3765	3662.37	51.83	0	-267	3911	3837	3721	3647	3531	3875	3685	100	1125	500	2560	5	1	20000000	730	12.25	0.44	12	0.14	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	4175	-12.57	20240328	3265	11.79	20240906	4175	-12.57	20240328	3265	11.79	20240906	1.76	N	014440	500	100 억	10365675	N	N	21	N	N
62	20241219	120312	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-115	5	-3.05	97428500	26599	16.97	3685	3715	3620	4890	2640	3765	3662.86	51.83	0	844	3911	3837	3721	3647	3531	3875	3685	100	1125	500	2560	5	1	20000000	730	12.25	0.44	12	0.13	298.00	8240.00	4175	20240328	-12.57	3265	20240906	11.79	4175	-12.57	20240328	3265	11.79	20240906	4175	-12.57	20240328	3265	11.79	20240906	1.76	N	014440	500	100 억	10365675	N	N	21	N	N
63	20241219	110312	57	100.00	KOSPI	화학	N	N	N	N	N	3665	-100	5	-2.66	89128160	24327	15.52	3685	3715	3620	4890	2640	3765	3663.75	51.83	0	1516	3911	3837	3721	3647	3531	3875	3685	100	1125	500	2560	5	1	20000000	733	12.30	0.44	12	0.12	298.00	8240.00	4175	20240328	-12.22	3265	20240906	12.25	4175	-12.22	20240328	3265	12.25	20240906	4175	-12.22	20240328	3265	12.25	20240906	1.76	N	014440	500	100 억	10365675	N	N	21	N	N
64	20241219	100311	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-110	5	-2.92	74754490	20398	13.01	3685	3715	3620	4890	2640	3765	3664.80	51.83	0	2436	3911	3837	3721	3647	3531	3875	3685	100	1125	500	2560	5	1	20000000	731	12.27	0.44	12	0.10	298.00	8240.00	4175	20240328	-12.46	3265	20240906	11.94	4175	-12.46	20240328	3265	11.94	20240906	4175	-12.46	20240328	3265	11.94	20240906	1.76	N	014440	500	100 억	10365675	N	N	21	N	N
65	20241219	090312	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-125	5	-3.32	13220340	3628	2.31	3685	3685	3620	4890	2640	3765	3643.97	51.83	0	109	3911	3837	3721	3647	3531	3875	3685	100	1125	500	2560	5	1	20000000	728	12.21	0.44	12	0.02	298.00	8240.00	4175	20240328	-12.81	3265	20240906	11.49	4175	-12.81	20240328	3265	11.49	20240906	4175	-12.81	20240328	3265	11.49	20240906	1.76	N	014440	500	100 억	10365675	N	N	21	N	N
66	20241218	160310	57	100.00	KOSPI	화학	N	N	N	N	N	3765	80	2	2.17	574536400	154930	396.33	3690	3795	3605	4790	2580	3685	3707.05	51.83	0	2062	3741	3712	3661	3632	3581	3727	3647	100	1105	500	2500	5	1	20000000	753	12.63	0.46	12	0.77	298.00	8240.00	4200	20231211	-10.36	3265	20240906	15.31	4175	-9.82	20240328	3265	15.31	20240906	4175	-9.82	20240328	3265	15.31	20240906	1.75	N	014440	500	100 억	10365854	N	N	21	N	N
67	20241218	150311	57	100.00	KOSPI	화학	N	N	N	N	N	3710	25	2	0.68	481900895	130286	333.29	3690	3795	3605	4790	2580	3685	3698.79	51.83	0	4062	3741	3712	3661	3632	3581	3727	3647	100	1105	500	2500	5	1	20000000	742	12.45	0.45	12	0.65	298.00	8240.00	4200	20231211	-11.67	3265	20240906	13.63	4175	-11.14	20240328	3265	13.63	20240906	4175	-11.14	20240328	3265	13.63	20240906	1.75	N	014440	500	100 억	10365854	N	N	0	N	N
68	20241218	140311	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-40	5	-1.09	163980445	45012	115.15	3690	3695	3605	4790	2580	3685	3643.04	51.83	0	5882	3741	3712	3661	3632	3581	3727	3647	100	1105	500	2500	5	1	20000000	729	12.23	0.44	12	0.23	298.00	8240.00	4200	20231211	-13.21	3265	20240906	11.64	4175	-12.69	20240328	3265	11.64	20240906	4175	-12.69	20240328	3265	11.64	20240906	1.75	N	014440	500	100 억	10365854	N	N	0	N	N
69	20241218	130311	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-30	5	-0.81	102850240	28129	71.96	3690	3695	3630	4790	2580	3685	3656.38	51.83	0	4021	3741	3712	3661	3632	3581	3727	3647	100	1105	500	2500	5	1	20000000	731	12.27	0.44	12	0.14	298.00	8240.00	4200	20231211	-12.98	3265	20240906	11.94	4175	-12.46	20240328	3265	11.94	20240906	4175	-12.46	20240328	3265	11.94	20240906	1.75	N	014440	500	100 억	10365854	N	N	0	N	N
70	20241218	120312	57	100.00	KOSPI	화학	N	N	N	N	N	3665	-20	5	-0.54	79607910	21779	55.71	3690	3695	3630	4790	2580	3685	3655.26	51.83	0	3380	3741	3712	3661	3632	3581	3727	3647	100	1105	500	2500	5	1	20000000	733	12.30	0.44	12	0.11	298.00	8240.00	4200	20231211	-12.74	3265	20240906	12.25	4175	-12.22	20240328	3265	12.25	20240906	4175	-12.22	20240328	3265	12.25	20240906	1.75	N	014440	500	100 억	10365854	N	N	0	N	N
71	20241218	110311	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-35	5	-0.95	72198875	19751	50.53	3690	3695	3630	4790	2580	3685	3655.45	51.83	0	2775	3741	3712	3661	3632	3581	3727	3647	100	1105	500	2500	5	1	20000000	730	12.25	0.44	12	0.10	298.00	8240.00	4200	20231211	-13.10	3265	20240906	11.79	4175	-12.57	20240328	3265	11.79	20240906	4175	-12.57	20240328	3265	11.79	20240906	1.75	N	014440	500	100 억	10365854	N	N	0	N	N
72	20241218	100311	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-35	5	-0.95	66940465	18311	46.84	3690	3695	3630	4790	2580	3685	3655.75	51.83	0	2218	3741	3712	3661	3632	3581	3727	3647	100	1105	500	2500	5	1	20000000	730	12.25	0.44	12	0.09	298.00	8240.00	4200	20231211	-13.10	3265	20240906	11.79	4175	-12.57	20240328	3265	11.79	20240906	4175	-12.57	20240328	3265	11.79	20240906	1.75	N	014440	500	100 억	10365854	N	N	0	N	N
73	20241218	090312	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-35	5	-0.95	3811675	1033	2.64	3690	3695	3650	4790	2580	3685	3689.91	51.83	0	-20	3741	3712	3661	3632	3581	3727	3647	100	1105	500	2500	5	1	20000000	730	12.25	0.44	12	0.01	298.00	8240.00	4200	20231211	-13.10	3265	20240906	11.79	4175	-12.57	20240328	3265	11.79	20240906	4175	-12.57	20240328	3265	11.79	20240906	1.75	N	014440	500	100 억	10365854	N	N	0	N	N
74	20241217	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3685	15	2	0.41	143134925	39088	50.23	3650	3690	3610	4770	2570	3670	3661.84	51.83	0	13367	3736	3702	3651	3617	3566	3720	3635	100	1100	500	2490	5	1	20000000	737	12.37	0.45	12	0.20	298.00	8240.00	4200	20231211	-12.26	3265	20240906	12.86	4175	-11.74	20240328	3265	12.86	20240906	4175	-11.74	20240328	3265	12.86	20240906	1.76	N	014440	500	100 억	10365061	N	N	0	N	N
75	20241217	150310	57	100.00	KOSPI	화학	N	N	N	N	N	3670	0	3	0.00	137422150	37538	48.24	3650	3690	3610	4770	2570	3670	3660.86	51.83	0	13589	3736	3702	3651	3617	3566	3720	3635	100	1100	500	2490	5	1	20000000	734	12.32	0.45	12	0.19	298.00	8240.00	4200	20231211	-12.62	3265	20240906	12.40	4175	-12.10	20240328	3265	12.40	20240906	4175	-12.10	20240328	3265	12.40	20240906	1.76	N	014440	500	100 억	10365061	N	N	0	N	N
76	20241217	140312	57	100.00	KOSPI	화학	N	N	N	N	N	3690	20	2	0.54	128966285	35234	45.28	3650	3690	3610	4770	2570	3670	3660.25	51.83	0	12916	3736	3702	3651	3617	3566	3720	3635	100	1100	500	2490	5	1	20000000	738	12.38	0.45	12	0.18	298.00	8240.00	4200	20231211	-12.14	3265	20240906	13.02	4175	-11.62	20240328	3265	13.02	20240906	4175	-11.62	20240328	3265	13.02	20240906	1.76	N	014440	500	100 억	10365061	N	N	0	N	N
77	20241217	130307	57	100.00	KOSPI	화학	N	N	N	N	N	3670	0	3	0.00	116583220	31865	40.95	3650	3685	3610	4770	2570	3670	3658.62	51.83	0	12956	3736	3702	3651	3617	3566	3720	3635	100	1100	500	2490	5	1	20000000	734	12.32	0.45	12	0.16	298.00	8240.00	4200	20231211	-12.62	3265	20240906	12.40	4175	-12.10	20240328	3265	12.40	20240906	4175	-12.10	20240328	3265	12.40	20240906	1.76	N	014440	500	100 억	10365061	N	N	0	N	N
78	20241217	120310	57	100.00	KOSPI	화학	N	N	N	N	N	3680	10	2	0.27	86658625	23713	30.47	3650	3680	3610	4770	2570	3670	3654.41	51.83	0	9517	3736	3702	3651	3617	3566	3720	3635	100	1100	500	2490	5	1	20000000	736	12.35	0.45	12	0.12	298.00	8240.00	4200	20231211	-12.38	3265	20240906	12.71	4175	-11.86	20240328	3265	12.71	20240906	4175	-11.86	20240328	3265	12.71	20240906	1.76	N	014440	500	100 억	10365061	N	N	0	N	N
79	20241217	110310	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-10	5	-0.27	62009350	16992	21.84	3650	3680	3610	4770	2570	3670	3649.20	51.83	0	6401	3736	3702	3651	3617	3566	3720	3635	100	1100	500	2490	5	1	20000000	732	12.28	0.44	12	0.08	298.00	8240.00	4200	20231211	-12.86	3265	20240906	12.10	4175	-12.34	20240328	3265	12.10	20240906	4175	-12.34	20240328	3265	12.10	20240906	1.76	N	014440	500	100 억	10365061	N	N	0	N	N
80	20241217	100307	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-10	5	-0.27	31627895	8667	11.14	3650	3680	3610	4770	2570	3670	3648.99	51.83	0	3402	3736	3702	3651	3617	3566	3720	3635	100	1100	500	2490	5	1	20000000	732	12.28	0.44	12	0.04	298.00	8240.00	4200	20231211	-12.86	3265	20240906	12.10	4175	-12.34	20240328	3265	12.10	20240906	4175	-12.34	20240328	3265	12.10	20240906	1.76	N	014440	500	100 억	10365061	N	N	0	N	N
81	20241217	090310	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-10	5	-0.27	1375760	376	0.48	3650	3660	3650	4770	2570	3670	3654.93	51.83	0	-55	3736	3702	3651	3617	3566	3720	3635	100	1100	500	2490	5	1	20000000	732	12.28	0.44	12	0.00	298.00	8240.00	4200	20231211	-12.86	3265	20240906	12.10	4175	-12.34	20240328	3265	12.10	20240906	4175	-12.34	20240328	3265	12.10	20240906	1.76	N	014440	500	100 억	10365061	N	N	0	N	N
82	20241216	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3670	60	2	1.66	282100080	77734	121.83	3630	3685	3600	4690	2530	3610	3628.63	51.80	0	5962	3736	3672	3611	3547	3486	3642	3517	100	1080	500	2450	5	1	20000000	734	12.32	0.45	12	0.39	298.00	8240.00	4200	20231211	-12.62	3265	20240906	12.40	4175	-12.10	20240328	3265	12.40	20240906	4175	-12.10	20240328	3265	12.40	20240906	1.74	N	014440	500	100 억	10359235	N	N	20	N	N
83	20241216	150310	57	100.00	KOSPI	화학	N	N	N	N	N	3625	15	2	0.42	262405840	72342	113.38	3630	3685	3600	4690	2530	3610	3627.30	51.80	0	6110	3736	3672	3611	3547	3486	3642	3517	100	1080	500	2450	5	1	20000000	725	12.16	0.44	12	0.36	298.00	8240.00	4200	20231211	-13.69	3265	20240906	11.03	4175	-13.17	20240328	3265	11.03	20240906	4175	-13.17	20240328	3265	11.03	20240906	1.74	N	014440	500	100 억	10359235	N	N	20	N	N
84	20241216	140309	57	100.00	KOSPI	화학	N	N	N	N	N	3630	20	2	0.55	207501770	57179	89.62	3630	3685	3600	4690	2530	3610	3628.99	51.80	0	3112	3736	3672	3611	3547	3486	3642	3517	100	1080	500	2450	5	1	20000000	726	12.18	0.44	12	0.29	298.00	8240.00	4200	20231211	-13.57	3265	20240906	11.18	4175	-13.05	20240328	3265	11.18	20240906	4175	-13.05	20240328	3265	11.18	20240906	1.74	N	014440	500	100 억	10359235	N	N	20	N	N
85	20241216	130310	57	100.00	KOSPI	화학	N	N	N	N	N	3630	20	2	0.55	194579175	53630	84.06	3630	3685	3600	4690	2530	3610	3628.18	51.80	0	2508	3736	3672	3611	3547	3486	3642	3517	100	1080	500	2450	5	1	20000000	726	12.18	0.44	12	0.27	298.00	8240.00	4200	20231211	-13.57	3265	20240906	11.18	4175	-13.05	20240328	3265	11.18	20240906	4175	-13.05	20240328	3265	11.18	20240906	1.74	N	014440	500	100 억	10359235	N	N	20	N	N
86	20241216	120311	57	100.00	KOSPI	화학	N	N	N	N	N	3625	15	2	0.42	177302710	48866	76.59	3630	3685	3600	4690	2530	3610	3628.35	51.80	0	2483	3736	3672	3611	3547	3486	3642	3517	100	1080	500	2450	5	1	20000000	725	12.16	0.44	12	0.24	298.00	8240.00	4200	20231211	-13.69	3265	20240906	11.03	4175	-13.17	20240328	3265	11.03	20240906	4175	-13.17	20240328	3265	11.03	20240906	1.74	N	014440	500	100 억	10359235	N	N	20	N	N
87	20241216	110310	57	100.00	KOSPI	화학	N	N	N	N	N	3610	0	3	0.00	144256415	39719	62.25	3630	3685	3600	4690	2530	3610	3631.93	51.80	0	1616	3736	3672	3611	3547	3486	3642	3517	100	1080	500	2450	5	1	20000000	722	12.11	0.44	12	0.20	298.00	8240.00	4200	20231211	-14.05	3265	20240906	10.57	4175	-13.53	20240328	3265	10.57	20240906	4175	-13.53	20240328	3265	10.57	20240906	1.74	N	014440	500	100 억	10359235	N	N	20	N	N
88	20241216	100310	57	100.00	KOSPI	화학	N	N	N	N	N	3625	15	2	0.42	118953650	32706	51.26	3630	3685	3600	4690	2530	3610	3637.07	51.80	0	1644	3736	3672	3611	3547	3486	3642	3517	100	1080	500	2450	5	1	20000000	725	12.16	0.44	12	0.16	298.00	8240.00	4200	20231211	-13.69	3265	20240906	11.03	4175	-13.17	20240328	3265	11.03	20240906	4175	-13.17	20240328	3265	11.03	20240906	1.74	N	014440	500	100 억	10359235	N	N	20	N	N
89	20241216	090310	57	100.00	KOSPI	화학	N	N	N	N	N	3620	10	2	0.28	3912970	1078	1.69	3630	3650	3620	4690	2530	3610	3630.03	51.80	0	652	3736	3672	3611	3547	3486	3642	3517	100	1080	500	2450	5	1	20000000	724	12.15	0.44	12	0.01	298.00	8240.00	4200	20231211	-13.81	3265	20240906	10.87	4175	-13.29	20240328	3265	10.87	20240906	4175	-13.29	20240328	3265	10.87	20240906	1.74	N	014440	500	100 억	10359235	N	N	20	N	N
90	20241213	160304	57	100.00	KOSPI	화학	N	N	N	N	N	3610	0	3	0.00	222748820	61835	116.83	3630	3675	3550	4690	2530	3610	3602.17	51.79	0	1354	3790	3700	3600	3510	3410	3650	3460	100	1080	500	2450	5	1	20000000	722	12.11	0.44	12	0.31	298.00	8240.00	4200	20231211	-14.05	3265	20240906	10.57	4175	-13.53	20240328	3265	10.57	20240906	4175	-13.53	20240328	3265	10.57	20240906	1.73	N	014440	500	100 억	10357868	N	N	20	N	N
91	20241213	150309	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-5	5	-0.14	199753610	55465	104.80	3630	3675	3550	4690	2530	3610	3601.44	51.79	0	1348	3790	3700	3600	3510	3410	3650	3460	100	1080	500	2450	5	1	20000000	721	12.10	0.44	12	0.28	298.00	8240.00	4200	20231211	-14.17	3265	20240906	10.41	4175	-13.65	20240328	3265	10.41	20240906	4175	-13.65	20240328	3265	10.41	20240906	1.73	N	014440	500	100 억	10357868	N	N	0	N	N
92	20241213	140310	57	100.00	KOSPI	화학	N	N	N	N	N	3640	30	2	0.83	177950620	49448	93.43	3630	3675	3550	4690	2530	3610	3598.74	51.79	0	875	3790	3700	3600	3510	3410	3650	3460	100	1080	500	2450	5	1	20000000	728	12.21	0.44	12	0.25	298.00	8240.00	4200	20231211	-13.33	3265	20240906	11.49	4175	-12.81	20240328	3265	11.49	20240906	4175	-12.81	20240328	3265	11.49	20240906	1.73	N	014440	500	100 억	10357868	N	N	0	N	N
93	20241213	130310	57	100.00	KOSPI	화학	N	N	N	N	N	3640	30	2	0.83	165901380	46123	87.14	3630	3675	3550	4690	2530	3610	3596.93	51.79	0	753	3790	3700	3600	3510	3410	3650	3460	100	1080	500	2450	5	1	20000000	728	12.21	0.44	12	0.23	298.00	8240.00	4200	20231211	-13.33	3265	20240906	11.49	4175	-12.81	20240328	3265	11.49	20240906	4175	-12.81	20240328	3265	11.49	20240906	1.73	N	014440	500	100 억	10357868	N	N	0	N	N
94	20241213	120311	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-5	5	-0.14	111772275	31226	59.00	3630	3630	3550	4690	2530	3610	3579.46	51.79	0	1588	3790	3700	3600	3510	3410	3650	3460	100	1080	500	2450	5	1	20000000	721	12.10	0.44	12	0.16	298.00	8240.00	4200	20231211	-14.17	3265	20240906	10.41	4175	-13.65	20240328	3265	10.41	20240906	4175	-13.65	20240328	3265	10.41	20240906	1.73	N	014440	500	100 억	10357868	N	N	0	N	N
95	20241213	110310	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-40	5	-1.11	68483115	19130	36.14	3630	3630	3560	4690	2530	3610	3579.88	51.79	0	2100	3790	3700	3600	3510	3410	3650	3460	100	1080	500	2450	5	1	20000000	714	11.98	0.43	12	0.10	298.00	8240.00	4200	20231211	-15.00	3265	20240906	9.34	4175	-14.49	20240328	3265	9.34	20240906	4175	-14.49	20240328	3265	9.34	20240906	1.73	N	014440	500	100 억	10357868	N	N	0	N	N
96	20241213	100309	57	100.00	KOSPI	화학	N	N	N	N	N	3565	-45	5	-1.25	58567415	16353	30.90	3630	3630	3560	4690	2530	3610	3581.45	51.79	0	2119	3790	3700	3600	3510	3410	3650	3460	100	1080	500	2450	5	1	20000000	713	11.96	0.43	12	0.08	298.00	8240.00	4200	20231211	-15.12	3265	20240906	9.19	4175	-14.61	20240328	3265	9.19	20240906	4175	-14.61	20240328	3265	9.19	20240906	1.73	N	014440	500	100 억	10357868	N	N	0	N	N
97	20241213	090309	57	100.00	KOSPI	화학	N	N	N	N	N	3620	10	2	0.28	5546820	1531	2.89	3630	3630	3600	4690	2530	3610	3623.00	51.79	0	333	3790	3700	3600	3510	3410	3650	3460	100	1080	500	2450	5	1	20000000	724	12.15	0.44	12	0.01	298.00	8240.00	4200	20231211	-13.81	3265	20240906	10.87	4175	-13.29	20240328	3265	10.87	20240906	4175	-13.29	20240328	3265	10.87	20240906	1.73	N	014440	500	100 억	10357868	N	N	0	N	N
98	20241212	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-30	5	-0.82	190511275	52844	70.29	3640	3690	3500	4730	2550	3640	3605.15	51.79	0	396	3766	3702	3621	3557	3476	3735	3590	100	1090	500	2470	5	1	20000000	722	12.11	0.44	12	0.26	298.00	8240.00	4200	20231211	-14.05	3265	20240906	10.57	4175	-13.53	20240328	3265	10.57	20240906	4175	-13.53	20240328	3265	10.57	20240906	1.72	N	014440	500	100 억	10357459	N	N	0	N	N
99	20241212	150309	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-30	5	-0.82	180994185	50209	66.78	3640	3690	3500	4730	2550	3640	3604.82	51.79	0	397	3766	3702	3621	3557	3476	3735	3590	100	1090	500	2470	5	1	20000000	722	12.11	0.44	12	0.25	298.00	8240.00	4200	20231211	-14.05	3265	20240906	10.57	4175	-13.53	20240328	3265	10.57	20240906	4175	-13.53	20240328	3265	10.57	20240906	1.72	N	014440	500	100 억	10357459	N	N	0	N	N
100	20241212	140308	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-50	5	-1.37	174110005	48300	64.24	3640	3690	3500	4730	2550	3640	3604.76	51.79	0	173	3766	3702	3621	3557	3476	3735	3590	100	1090	500	2470	5	1	20000000	718	12.05	0.44	12	0.24	298.00	8240.00	4200	20231211	-14.52	3265	20240906	9.95	4175	-14.01	20240328	3265	9.95	20240906	4175	-14.01	20240328	3265	9.95	20240906	1.72	N	014440	500	100 억	10357459	N	N	0	N	N
101	20241212	130308	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-50	5	-1.37	164172120	45529	60.56	3640	3690	3500	4730	2550	3640	3605.88	51.79	0	-72	3766	3702	3621	3557	3476	3735	3590	100	1090	500	2470	5	1	20000000	718	12.05	0.44	12	0.23	298.00	8240.00	4200	20231211	-14.52	3265	20240906	9.95	4175	-14.01	20240328	3265	9.95	20240906	4175	-14.01	20240328	3265	9.95	20240906	1.72	N	014440	500	100 억	10357459	N	N	0	N	N
102	20241212	120306	57	100.00	KOSPI	화학	N	N	N	N	N	3595	-45	5	-1.24	160319090	44458	59.13	3640	3690	3500	4730	2550	3640	3606.08	51.79	0	-313	3766	3702	3621	3557	3476	3735	3590	100	1090	500	2470	5	1	20000000	719	12.06	0.44	12	0.22	298.00	8240.00	4200	20231211	-14.40	3265	20240906	10.11	4175	-13.89	20240328	3265	10.11	20240906	4175	-13.89	20240328	3265	10.11	20240906	1.72	N	014440	500	100 억	10357459	N	N	0	N	N
103	20241212	110307	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-50	5	-1.37	144915735	40175	53.43	3640	3690	3500	4730	2550	3640	3607.11	51.79	0	-352	3766	3702	3621	3557	3476	3735	3590	100	1090	500	2470	5	1	20000000	718	12.05	0.44	12	0.20	298.00	8240.00	4200	20231211	-14.52	3265	20240906	9.95	4175	-14.01	20240328	3265	9.95	20240906	4175	-14.01	20240328	3265	9.95	20240906	1.72	N	014440	500	100 억	10357459	N	N	0	N	N
104	20241212	100306	57	100.00	KOSPI	화학	N	N	N	N	N	3575	-65	5	-1.79	103176185	28533	37.95	3640	3690	3500	4730	2550	3640	3616.03	51.79	0	61	3766	3702	3621	3557	3476	3735	3590	100	1090	500	2470	5	1	20000000	715	12.00	0.43	12	0.14	298.00	8240.00	4200	20231211	-14.88	3265	20240906	9.49	4175	-14.37	20240328	3265	9.49	20240906	4175	-14.37	20240328	3265	9.49	20240906	1.72	N	014440	500	100 억	10357459	N	N	0	N	N
105	20241212	090308	57	100.00	KOSPI	화학	N	N	N	N	N	3650	10	2	0.27	7821775	2142	2.85	3640	3685	3640	4730	2550	3640	3651.62	51.79	0	-202	3766	3702	3621	3557	3476	3735	3590	100	1090	500	2470	5	1	20000000	730	12.25	0.44	12	0.01	298.00	8240.00	4200	20231211	-13.10	3265	20240906	11.79	4175	-12.57	20240328	3265	11.79	20240906	4175	-12.57	20240328	3265	11.79	20240906	1.72	N	014440	500	100 억	10357459	N	N	0	N	N
106	20241211	160306	57	100.00	KOSPI	화학	N	N	N	N	N	3640	75	2	2.10	268914185	74840	76.47	3565	3685	3540	4630	2500	3565	3593.08	51.77	0	3279	3645	3605	3550	3510	3455	3625	3530	100	1065	500	2420	5	1	20000000	728	12.21	0.44	12	0.37	298.00	8240.00	4200	20231211	-13.33	3265	20240906	11.49	4175	-12.81	20240328	3265	11.49	20240906	4200	-13.33	20231211	3265	11.49	20240906	1.75	N	014440	500	100 억	10354193	N	N	0	N	N
107	20241211	150228	57	100.00	KOSPI	화학	N	N	N	N	N	3635	70	2	1.96	217370190	60687	62.01	3565	3635	3540	4630	2500	3565	3581.82	51.77	0	2607	3645	3605	3550	3510	3455	3625	3530	100	1065	500	2420	5	1	20000000	727	12.20	0.44	12	0.30	298.00	8240.00	4200	20231211	-13.45	3265	20240906	11.33	4175	-12.93	20240328	3265	11.33	20240906	4200	-13.45	20231211	3265	11.33	20240906	1.75	N	014440	500	100 억	10354193	N	N	0	N	N
108	20241211	140308	57	100.00	KOSPI	화학	N	N	N	N	N	3585	20	2	0.56	164953405	46165	47.17	3565	3610	3540	4630	2500	3565	3573.13	51.77	0	1905	3645	3605	3550	3510	3455	3625	3530	100	1065	500	2420	5	1	20000000	717	12.03	0.44	12	0.23	298.00	8240.00	4200	20231211	-14.64	3265	20240906	9.80	4175	-14.13	20240328	3265	9.80	20240906	4200	-14.64	20231211	3265	9.80	20240906	1.75	N	014440	500	100 억	10354193	N	N	0	N	N
109	20241211	130308	57	100.00	KOSPI	화학	N	N	N	N	N	3570	5	2	0.14	121792480	34149	34.89	3565	3590	3540	4630	2500	3565	3566.50	51.77	0	1035	3645	3605	3550	3510	3455	3625	3530	100	1065	500	2420	5	1	20000000	714	11.98	0.43	12	0.17	298.00	8240.00	4200	20231211	-15.00	3265	20240906	9.34	4175	-14.49	20240328	3265	9.34	20240906	4200	-15.00	20231211	3265	9.34	20240906	1.75	N	014440	500	100 억	10354193	N	N	0	N	N
110	20241211	120309	57	100.00	KOSPI	화학	N	N	N	N	N	3570	5	2	0.14	112709145	31606	32.30	3565	3590	3540	4630	2500	3565	3566.07	51.77	0	1070	3645	3605	3550	3510	3455	3625	3530	100	1065	500	2420	5	1	20000000	714	11.98	0.43	12	0.16	298.00	8240.00	4200	20231211	-15.00	3265	20240906	9.34	4175	-14.49	20240328	3265	9.34	20240906	4200	-15.00	20231211	3265	9.34	20240906	1.75	N	014440	500	100 억	10354193	N	N	0	N	N
111	20241211	110308	57	100.00	KOSPI	화학	N	N	N	N	N	3565	0	3	0.00	80191970	22508	23.00	3565	3580	3540	4630	2500	3565	3562.82	51.77	0	657	3645	3605	3550	3510	3455	3625	3530	100	1065	500	2420	5	1	20000000	713	11.96	0.43	12	0.11	298.00	8240.00	4200	20231211	-15.12	3265	20240906	9.19	4175	-14.61	20240328	3265	9.19	20240906	4200	-15.12	20231211	3265	9.19	20240906	1.75	N	014440	500	100 억	10354193	N	N	0	N	N
112	20241211	100308	57	100.00	KOSPI	화학	N	N	N	N	N	3565	0	3	0.00	68297230	19168	19.59	3565	3580	3540	4630	2500	3565	3563.09	51.77	0	1513	3645	3605	3550	3510	3455	3625	3530	100	1065	500	2420	5	1	20000000	713	11.96	0.43	12	0.10	298.00	8240.00	4200	20231211	-15.12	3265	20240906	9.19	4175	-14.61	20240328	3265	9.19	20240906	4200	-15.12	20231211	3265	9.19	20240906	1.75	N	014440	500	100 억	10354193	N	N	0	N	N
113	20241211	090309	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-5	5	-0.14	10002455	2807	2.87	3565	3570	3560	4630	2500	3565	3563.40	51.77	0	691	3645	3605	3550	3510	3455	3625	3530	100	1065	500	2420	5	1	20000000	712	11.95	0.43	12	0.01	298.00	8240.00	4200	20231211	-15.24	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4200	-15.24	20231211	3265	9.04	20240906	1.75	N	014440	500	100 억	10354193	N	N	0	N	N
114	20241210	160307	57	100.00	KOSPI	화학	N	N	N	N	N	3565	65	2	1.86	340827320	96248	92.63	3495	3590	3495	4550	2450	3500	3541.11	51.75	0	3279	3613	3556	3493	3436	3373	3525	3405	100	1050	500	2380	5	1	20000000	713	11.96	0.43	12	0.48	298.00	8240.00	4200	20231211	-15.12	3265	20240906	9.19	4175	-14.61	20240328	3265	9.19	20240906	4200	-15.12	20231211	3265	9.19	20240906	1.74	N	014440	500	100 억	10350915	N	N	0	N	N
115	20241210	150307	57	100.00	KOSPI	화학	N	N	N	N	N	3555	55	2	1.57	333978750	94326	90.78	3495	3590	3495	4550	2450	3500	3540.69	51.75	0	3298	3613	3556	3493	3436	3373	3525	3405	100	1050	500	2380	5	1	20000000	711	11.93	0.43	12	0.47	298.00	8240.00	4200	20231211	-15.36	3265	20240906	8.88	4175	-14.85	20240328	3265	8.88	20240906	4200	-15.36	20231211	3265	8.88	20240906	1.74	N	014440	500	100 억	10350915	N	N	0	N	N
116	20241210	140307	57	100.00	KOSPI	화학	N	N	N	N	N	3540	40	2	1.14	308557395	87153	83.88	3495	3590	3495	4550	2450	3500	3540.41	51.75	0	3058	3613	3556	3493	3436	3373	3525	3405	100	1050	500	2380	5	1	20000000	708	11.88	0.43	12	0.44	298.00	8240.00	4200	20231211	-15.71	3265	20240906	8.42	4175	-15.21	20240328	3265	8.42	20240906	4200	-15.71	20231211	3265	8.42	20240906	1.74	N	014440	500	100 억	10350915	N	N	0	N	N
117	20241210	130305	57	100.00	KOSPI	화학	N	N	N	N	N	3540	40	2	1.14	300733505	84940	81.75	3495	3590	3495	4550	2450	3500	3540.54	51.75	0	2699	3613	3556	3493	3436	3373	3525	3405	100	1050	500	2380	5	1	20000000	708	11.88	0.43	12	0.42	298.00	8240.00	4200	20231211	-15.71	3265	20240906	8.42	4175	-15.21	20240328	3265	8.42	20240906	4200	-15.71	20231211	3265	8.42	20240906	1.74	N	014440	500	100 억	10350915	N	N	0	N	N
118	20241210	120306	57	100.00	KOSPI	화학	N	N	N	N	N	3560	60	2	1.71	213286095	60147	57.89	3495	3590	3495	4550	2450	3500	3546.08	51.75	0	2325	3613	3556	3493	3436	3373	3525	3405	100	1050	500	2380	5	1	20000000	712	11.95	0.43	12	0.30	298.00	8240.00	4200	20231211	-15.24	3265	20240906	9.04	4175	-14.73	20240328	3265	9.04	20240906	4200	-15.24	20231211	3265	9.04	20240906	1.74	N	014440	500	100 억	10350915	N	N	0	N	N
119	20241210	110306	57	100.00	KOSPI	화학	N	N	N	N	N	3575	75	2	2.14	156045895	44061	42.41	3495	3590	3495	4550	2450	3500	3541.59	51.75	0	1385	3613	3556	3493	3436	3373	3525	3405	100	1050	500	2380	5	1	20000000	715	12.00	0.43	12	0.22	298.00	8240.00	4200	20231211	-14.88	3265	20240906	9.49	4175	-14.37	20240328	3265	9.49	20240906	4200	-14.88	20231211	3265	9.49	20240906	1.74	N	014440	500	100 억	10350915	N	N	0	N	N
120	20241210	100306	57	100.00	KOSPI	화학	N	N	N	N	N	3580	80	2	2.29	89672165	25383	24.43	3495	3580	3495	4550	2450	3500	3532.76	51.75	0	1068	3613	3556	3493	3436	3373	3525	3405	100	1050	500	2380	5	1	20000000	716	12.01	0.43	12	0.13	298.00	8240.00	4200	20231211	-14.76	3265	20240906	9.65	4175	-14.25	20240328	3265	9.65	20240906	4200	-14.76	20231211	3265	9.65	20240906	1.74	N	014440	500	100 억	10350915	N	N	0	N	N
121	20241210	090308	57	100.00	KOSPI	화학	N	N	N	N	N	3545	45	2	1.29	2586135	738	0.71	3495	3545	3495	4550	2450	3500	3504.25	51.75	0	398	3613	3556	3493	3436	3373	3525	3405	100	1050	500	2380	5	1	20000000	709	11.90	0.43	12	0.00	298.00	8240.00	4200	20231211	-15.60	3265	20240906	8.58	4175	-15.09	20240328	3265	8.58	20240906	4200	-15.60	20231211	3265	8.58	20240906	1.74	N	014440	500	100 억	10350915	N	N	0	N	N
122	20241209	160304	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-90	5	-2.51	362226555	103902	87.39	3510	3550	3430	4665	2515	3590	3486.13	51.76	0	174	3786	3687	3541	3442	3296	3737	3492	100	1075	500	2440	5	1	20000000	700	11.74	0.42	12	0.52	298.00	8240.00	4200	20231211	-16.67	3265	20240906	7.20	4175	-16.17	20240328	3265	7.20	20240906	4200	-16.67	20231211	3265	7.20	20240906	1.74	N	014440	500	100 억	10351298	N	N	0	N	N
123	20241209	150307	57	100.00	KOSPI	화학	N	N	N	N	N	3545	-45	5	-1.25	345536520	99131	83.38	3510	3550	3430	4665	2515	3590	3485.55	51.76	0	-264	3786	3687	3541	3442	3296	3737	3492	100	1075	500	2440	5	1	20000000	709	11.90	0.43	12	0.50	298.00	8240.00	4200	20231211	-15.60	3265	20240906	8.58	4175	-15.09	20240328	3265	8.58	20240906	4200	-15.60	20231211	3265	8.58	20240906	1.74	N	014440	500	100 억	10351298	N	N	0	N	N
124	20241209	140306	57	100.00	KOSPI	화학	N	N	N	N	N	3465	-125	5	-3.48	284264865	81631	68.66	3510	3550	3430	4665	2515	3590	3482.18	51.76	0	95	3786	3687	3541	3442	3296	3737	3492	100	1075	500	2440	5	1	20000000	693	11.63	0.42	12	0.41	298.00	8240.00	4200	20231211	-17.50	3265	20240906	6.13	4175	-17.01	20240328	3265	6.13	20240906	4200	-17.50	20231211	3265	6.13	20240906	1.74	N	014440	500	100 억	10351298	N	N	0	N	N
125	20241209	130307	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-90	5	-2.51	263316785	75610	63.59	3510	3550	3430	4665	2515	3590	3482.42	51.76	0	713	3786	3687	3541	3442	3296	3737	3492	100	1075	500	2440	5	1	20000000	700	11.74	0.42	12	0.38	298.00	8240.00	4200	20231211	-16.67	3265	20240906	7.20	4175	-16.17	20240328	3265	7.20	20240906	4200	-16.67	20231211	3265	7.20	20240906	1.74	N	014440	500	100 억	10351298	N	N	0	N	N
126	20241209	120305	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-110	5	-3.06	225139820	64702	54.42	3510	3550	3430	4665	2515	3590	3479.47	51.76	0	388	3786	3687	3541	3442	3296	3737	3492	100	1075	500	2440	5	1	20000000	696	11.68	0.42	12	0.32	298.00	8240.00	4200	20231211	-17.14	3265	20240906	6.58	4175	-16.65	20240328	3265	6.58	20240906	4200	-17.14	20231211	3265	6.58	20240906	1.74	N	014440	500	100 억	10351298	N	N	0	N	N
127	20241209	110307	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-110	5	-3.06	193957945	55764	46.90	3510	3550	3430	4665	2515	3590	3477.99	51.76	0	619	3786	3687	3541	3442	3296	3737	3492	100	1075	500	2440	5	1	20000000	696	11.68	0.42	12	0.28	298.00	8240.00	4200	20231211	-17.14	3265	20240906	6.58	4175	-16.65	20240328	3265	6.58	20240906	4200	-17.14	20231211	3265	6.58	20240906	1.74	N	014440	500	100 억	10351298	N	N	0	N	N
128	20241209	100306	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-90	5	-2.51	92146720	26364	22.17	3510	3550	3450	4665	2515	3590	3494.81	51.76	0	-389	3786	3687	3541	3442	3296	3737	3492	100	1075	500	2440	5	1	20000000	700	11.74	0.42	12	0.13	298.00	8240.00	4200	20231211	-16.67	3265	20240906	7.20	4175	-16.17	20240328	3265	7.20	20240906	4200	-16.67	20231211	3265	7.20	20240906	1.74	N	014440	500	100 억	10351298	N	N	0	N	N
129	20241209	090305	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-120	5	-3.34	31136300	8884	7.47	3510	3550	3470	4665	2515	3590	3503.78	51.76	0	1567	3786	3687	3541	3442	3296	3737	3492	100	1075	500	2440	5	1	20000000	694	11.64	0.42	12	0.04	298.00	8240.00	4200	20231211	-17.38	3265	20240906	6.28	4175	-16.89	20240328	3265	6.28	20240906	4200	-17.38	20231211	3265	6.28	20240906	1.74	N	014440	500	100 억	10351298	N	N	0	N	N
130	20241206	160304	57	100.00	KOSPI	화학	N	N	N	N	N	3590	110	2	3.16	405969495	116145	487.23	3470	3640	3395	4520	2440	3480	3493.99	51.75	0	2328	3540	3510	3470	3440	3400	3525	3455	100	1040	500	2360	5	1	20000000	718	12.05	0.44	12	0.58	298.00	8240.00	4200	20231211	-14.52	3265	20240906	9.95	4175	-14.01	20240328	3265	9.95	20240906	4200	-14.52	20231211	3265	9.95	20240906	1.73	N	014440	500	100 억	10349107	N	N	0	N	N
131	20241206	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3490	10	2	0.29	325900465	93480	392.15	3470	3640	3395	4520	2440	3480	3486.31	51.75	0	1752	3540	3510	3470	3440	3400	3525	3455	100	1040	500	2360	5	1	20000000	698	11.71	0.42	12	0.47	298.00	8240.00	4200	20231211	-16.90	3265	20240906	6.89	4175	-16.41	20240328	3265	6.89	20240906	4200	-16.90	20231211	3265	6.89	20240906	1.73	N	014440	500	100 억	10349107	N	N	0	N	N
132	20241206	140304	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-5	5	-0.14	173684570	50634	212.41	3470	3480	3395	4520	2440	3480	3430.20	51.75	0	-239	3540	3510	3470	3440	3400	3525	3455	100	1040	500	2360	5	1	20000000	695	11.66	0.42	12	0.25	298.00	8240.00	4200	20231211	-17.26	3265	20240906	6.43	4175	-16.77	20240328	3265	6.43	20240906	4200	-17.26	20231211	3265	6.43	20240906	1.73	N	014440	500	100 억	10349107	N	N	0	N	N
133	20241206	130304	57	100.00	KOSPI	화학	N	N	N	N	N	3420	-60	5	-1.72	143667255	41961	176.03	3470	3470	3395	4520	2440	3480	3423.83	51.75	0	361	3540	3510	3470	3440	3400	3525	3455	100	1040	500	2360	5	1	20000000	684	11.48	0.42	12	0.21	298.00	8240.00	4200	20231211	-18.57	3265	20240906	4.75	4175	-18.08	20240328	3265	4.75	20240906	4200	-18.57	20231211	3265	4.75	20240906	1.73	N	014440	500	100 억	10349107	N	N	0	N	N
134	20241206	120303	57	100.00	KOSPI	화학	N	N	N	N	N	3410	-70	5	-2.01	125242240	36572	153.42	3470	3470	3395	4520	2440	3480	3424.54	51.75	0	362	3540	3510	3470	3440	3400	3525	3455	100	1040	500	2360	5	1	20000000	682	11.44	0.41	12	0.18	298.00	8240.00	4200	20231211	-18.81	3265	20240906	4.44	4175	-18.32	20240328	3265	4.44	20240906	4200	-18.81	20231211	3265	4.44	20240906	1.73	N	014440	500	100 억	10349107	N	N	0	N	N
135	20241206	110304	57	100.00	KOSPI	화학	N	N	N	N	N	3410	-70	5	-2.01	80254205	23390	98.12	3470	3470	3395	4520	2440	3480	3431.13	51.75	0	-883	3540	3510	3470	3440	3400	3525	3455	100	1040	500	2360	5	1	20000000	682	11.44	0.41	12	0.12	298.00	8240.00	4200	20231211	-18.81	3265	20240906	4.44	4175	-18.32	20240328	3265	4.44	20240906	4200	-18.81	20231211	3265	4.44	20240906	1.73	N	014440	500	100 억	10349107	N	N	0	N	N
136	20241206	100301	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-20	5	-0.57	35528000	10339	43.37	3470	3470	3420	4520	2440	3480	3436.31	51.75	0	36	3540	3510	3470	3440	3400	3525	3455	100	1040	500	2360	5	1	20000000	692	11.61	0.42	12	0.05	298.00	8240.00	4200	20231211	-17.62	3265	20240906	5.97	4175	-17.13	20240328	3265	5.97	20240906	4200	-17.62	20231211	3265	5.97	20240906	1.73	N	014440	500	100 억	10349107	N	N	0	N	N
137	20241206	090303	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-10	5	-0.29	260100	75	0.31	3470	3470	3465	4520	2440	3480	3468.00	51.75	0	-41	3540	3510	3470	3440	3400	3525	3455	100	1040	500	2360	5	1	20000000	694	11.64	0.42	12	0.00	298.00	8240.00	4200	20231211	-17.38	3265	20240906	6.28	4175	-16.89	20240328	3265	6.28	20240906	4200	-17.38	20231211	3265	6.28	20240906	1.73	N	014440	500	100 억	10349107	N	N	0	N	N
138	20241205	160259	57	100.00	KOSPI	화학	N	N	N	N	N	3480	10	2	0.29	82577480	23838	52.55	3465	3500	3430	4510	2430	3470	3464.11	51.75	0	-755	3596	3532	3406	3342	3216	3565	3375	100	1040	500	2350	5	1	20000000	696	11.68	0.42	12	0.12	298.00	8240.00	4200	20231211	-17.14	3265	20240906	6.58	4175	-16.65	20240328	3265	6.58	20240906	4200	-17.14	20231211	3265	6.58	20240906	1.74	N	014440	500	100 억	10349862	N	N	0	N	N
139	20241205	150302	57	100.00	KOSPI	화학	N	N	N	N	N	3455	-15	5	-0.43	77357380	22336	49.24	3465	3500	3430	4510	2430	3470	3463.35	51.75	0	-558	3596	3532	3406	3342	3216	3565	3375	100	1040	500	2350	5	1	20000000	691	11.59	0.42	12	0.11	298.00	8240.00	4200	20231211	-17.74	3265	20240906	5.82	4175	-17.25	20240328	3265	5.82	20240906	4200	-17.74	20231211	3265	5.82	20240906	1.74	N	014440	500	100 억	10349862	N	N	0	N	N
140	20241205	140300	57	100.00	KOSPI	화학	N	N	N	N	N	3465	-5	5	-0.14	69637440	20106	44.32	3465	3500	3430	4510	2430	3470	3463.52	51.75	0	-154	3596	3532	3406	3342	3216	3565	3375	100	1040	500	2350	5	1	20000000	693	11.63	0.42	12	0.10	298.00	8240.00	4200	20231211	-17.50	3265	20240906	6.13	4175	-17.01	20240328	3265	6.13	20240906	4200	-17.50	20231211	3265	6.13	20240906	1.74	N	014440	500	100 억	10349862	N	N	0	N	N
141	20241205	130301	57	100.00	KOSPI	화학	N	N	N	N	N	3465	-5	5	-0.14	62183910	17952	39.58	3465	3500	3430	4510	2430	3470	3463.90	51.75	0	-154	3596	3532	3406	3342	3216	3565	3375	100	1040	500	2350	5	1	20000000	693	11.63	0.42	12	0.09	298.00	8240.00	4200	20231211	-17.50	3265	20240906	6.13	4175	-17.01	20240328	3265	6.13	20240906	4200	-17.50	20231211	3265	6.13	20240906	1.74	N	014440	500	100 억	10349862	N	N	0	N	N
142	20241205	120300	57	100.00	KOSPI	화학	N	N	N	N	N	3480	10	2	0.29	55886900	16136	35.57	3465	3500	3430	4510	2430	3470	3463.49	51.75	0	-173	3596	3532	3406	3342	3216	3565	3375	100	1040	500	2350	5	1	20000000	696	11.68	0.42	12	0.08	298.00	8240.00	4200	20231211	-17.14	3265	20240906	6.58	4175	-16.65	20240328	3265	6.58	20240906	4200	-17.14	20231211	3265	6.58	20240906	1.74	N	014440	500	100 억	10349862	N	N	0	N	N
143	20241205	110300	57	100.00	KOSPI	화학	N	N	N	N	N	3445	-25	5	-0.72	42752785	12344	27.21	3465	3500	3430	4510	2430	3470	3463.45	51.75	0	-68	3596	3532	3406	3342	3216	3565	3375	100	1040	500	2350	5	1	20000000	689	11.56	0.42	12	0.06	298.00	8240.00	4200	20231211	-17.98	3265	20240906	5.51	4175	-17.49	20240328	3265	5.51	20240906	4200	-17.98	20231211	3265	5.51	20240906	1.74	N	014440	500	100 억	10349862	N	N	0	N	N
144	20241205	100259	57	100.00	KOSPI	화학	N	N	N	N	N	3470	0	3	0.00	36930435	10658	23.50	3465	3500	3430	4510	2430	3470	3465.04	51.75	0	-68	3596	3532	3406	3342	3216	3565	3375	100	1040	500	2350	5	1	20000000	694	11.64	0.42	12	0.05	298.00	8240.00	4200	20231211	-17.38	3265	20240906	6.28	4175	-16.89	20240328	3265	6.28	20240906	4200	-17.38	20231211	3265	6.28	20240906	1.74	N	014440	500	100 억	10349862	N	N	0	N	N
145	20241205	090300	57	100.00	KOSPI	화학	N	N	N	N	N	3465	-5	5	-0.14	103950	30	0.07	3465	3465	3465	4510	2430	3470	3465.00	51.75	0	-4	3596	3532	3406	3342	3216	3565	3375	100	1040	500	2350	5	1	20000000	693	11.63	0.42	12	0.00	298.00	8240.00	4200	20231211	-17.50	3265	20240906	6.13	4175	-17.01	20240328	3265	6.13	20240906	4200	-17.50	20231211	3265	6.13	20240906	1.74	N	014440	500	100 억	10349862	N	N	0	N	N
146	20241204	160257	57	100.00	KOSPI	화학	N	N	N	N	N	3470	25	2	0.73	154586340	45361	215.01	3390	3470	3280	4475	2415	3445	3407.91	51.76	0	-1387	3545	3495	3450	3400	3355	3520	3425	100	1030	500	2340	5	1	20000000	694	11.64	0.42	12	0.23	298.00	8240.00	4415	20231127	-21.40	3265	20240906	6.28	4175	-16.89	20240328	3265	6.28	20240906	4200	-17.38	20231211	3265	6.28	20240906	1.74	N	014440	500	100 억	10351262	N	N	1	N	N
147	20241204	150257	57	100.00	KOSPI	화학	N	N	N	N	N	3440	-5	5	-0.15	147488030	43298	205.23	3390	3450	3280	4475	2415	3445	3406.35	51.76	0	-1141	3545	3495	3450	3400	3355	3520	3425	100	1030	500	2340	5	1	20000000	688	11.54	0.42	12	0.22	298.00	8240.00	4415	20231127	-22.08	3265	20240906	5.36	4175	-17.60	20240328	3265	5.36	20240906	4200	-18.10	20231211	3265	5.36	20240906	1.74	N	014440	500	100 억	10351262	N	N	1	N	N
148	20241204	140257	57	100.00	KOSPI	화학	N	N	N	N	N	3430	-15	5	-0.44	130773560	38410	182.06	3390	3450	3280	4475	2415	3445	3404.67	51.76	0	-937	3545	3495	3450	3400	3355	3520	3425	100	1030	500	2340	5	1	20000000	686	11.51	0.42	12	0.19	298.00	8240.00	4415	20231127	-22.31	3265	20240906	5.05	4175	-17.84	20240328	3265	5.05	20240906	4200	-18.33	20231211	3265	5.05	20240906	1.74	N	014440	500	100 억	10351262	N	N	1	N	N
149	20241204	130257	57	100.00	KOSPI	화학	N	N	N	N	N	3430	-15	5	-0.44	127247980	37382	177.19	3390	3450	3280	4475	2415	3445	3403.99	51.76	0	-933	3545	3495	3450	3400	3355	3520	3425	100	1030	500	2340	5	1	20000000	686	11.51	0.42	12	0.19	298.00	8240.00	4415	20231127	-22.31	3265	20240906	5.05	4175	-17.84	20240328	3265	5.05	20240906	4200	-18.33	20231211	3265	5.05	20240906	1.74	N	014440	500	100 억	10351262	N	N	1	N	N
150	20241204	120256	57	100.00	KOSPI	화학	N	N	N	N	N	3445	0	3	0.00	110100845	32398	153.57	3390	3445	3280	4475	2415	3445	3398.38	51.76	0	-892	3545	3495	3450	3400	3355	3520	3425	100	1030	500	2340	5	1	20000000	689	11.56	0.42	12	0.16	298.00	8240.00	4415	20231127	-21.97	3265	20240906	5.51	4175	-17.49	20240328	3265	5.51	20240906	4200	-17.98	20231211	3265	5.51	20240906	1.74	N	014440	500	100 억	10351262	N	N	1	N	N
151	20241204	110251	57	100.00	KOSPI	화학	N	N	N	N	N	3410	-35	5	-1.02	90406945	26638	126.26	3390	3440	3280	4475	2415	3445	3393.91	51.76	0	-465	3545	3495	3450	3400	3355	3520	3425	100	1030	500	2340	5	1	20000000	682	11.44	0.41	12	0.13	298.00	8240.00	4415	20231127	-22.76	3265	20240906	4.44	4175	-18.32	20240328	3265	4.44	20240906	4200	-18.81	20231211	3265	4.44	20240906	1.74	N	014440	500	100 억	10351262	N	N	1	N	N
152	20241204	100252	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-10	5	-0.29	68763045	20284	96.15	3390	3440	3280	4475	2415	3445	3390.01	51.76	0	-789	3545	3495	3450	3400	3355	3520	3425	100	1030	500	2340	5	1	20000000	687	11.53	0.42	12	0.10	298.00	8240.00	4415	20231127	-22.20	3265	20240906	5.21	4175	-17.72	20240328	3265	5.21	20240906	4200	-18.21	20231211	3265	5.21	20240906	1.74	N	014440	500	100 억	10351262	N	N	1	N	N
153	20241204	090256	57	100.00	KOSPI	화학	N	N	N	N	N	3355	-90	5	-2.61	9843130	2923	13.86	3390	3390	3325	4475	2415	3445	3367.48	51.76	0	197	3545	3495	3450	3400	3355	3520	3425	100	1030	500	2340	5	1	20000000	671	11.26	0.41	12	0.01	298.00	8240.00	4415	20231127	-24.01	3265	20240906	2.76	4175	-19.64	20240328	3265	2.76	20240906	4200	-20.12	20231211	3265	2.76	20240906	1.74	N	014440	500	100 억	10351262	N	N	1	N	N
154	20241203	160313	57	100.00	KOSPI	화학	N	N	N	N	N	3445	25	2	0.73	72859205	21097	102.56	3420	3500	3405	4445	2395	3420	3453.53	51.76	0	-635	3456	3437	3411	3392	3366	3425	3380	100	1025	500	2320	5	1	20000000	689	11.56	0.42	12	0.11	298.00	8240.00	4415	20231127	-21.97	3265	20240906	5.51	4175	-17.49	20240328	3265	5.51	20240906	4200	-17.98	20231211	3265	5.51	20240906	1.74	N	014440	500	100 억	10351895	N	N	1	N	N
155	20241203	150315	57	100.00	KOSPI	화학	N	N	N	N	N	3465	45	2	1.32	59366525	17180	83.52	3420	3500	3405	4445	2395	3420	3455.56	51.76	0	-941	3456	3437	3411	3392	3366	3425	3380	100	1025	500	2320	5	1	20000000	693	11.63	0.42	12	0.09	298.00	8240.00	4415	20231127	-21.52	3265	20240906	6.13	4175	-17.01	20240328	3265	6.13	20240906	4200	-17.50	20231211	3265	6.13	20240906	1.74	N	014440	500	100 억	10351895	N	N	0	N	N
156	20241203	140310	57	100.00	KOSPI	화학	N	N	N	N	N	3470	50	2	1.46	53557015	15505	75.37	3420	3500	3405	4445	2395	3420	3454.18	51.76	0	-896	3456	3437	3411	3392	3366	3425	3380	100	1025	500	2320	5	1	20000000	694	11.64	0.42	12	0.08	298.00	8240.00	4415	20231127	-21.40	3265	20240906	6.28	4175	-16.89	20240328	3265	6.28	20240906	4200	-17.38	20231211	3265	6.28	20240906	1.74	N	014440	500	100 억	10351895	N	N	0	N	N
157	20241203	130308	57	100.00	KOSPI	화학	N	N	N	N	N	3485	65	2	1.90	49992365	14478	70.38	3420	3500	3405	4445	2395	3420	3452.99	51.76	0	-845	3456	3437	3411	3392	3366	3425	3380	100	1025	500	2320	5	1	20000000	697	11.69	0.42	12	0.07	298.00	8240.00	4415	20231127	-21.06	3265	20240906	6.74	4175	-16.53	20240328	3265	6.74	20240906	4200	-17.02	20231211	3265	6.74	20240906	1.74	N	014440	500	100 억	10351895	N	N	0	N	N
158	20241203	120319	57	100.00	KOSPI	화학	N	N	N	N	N	3450	30	2	0.88	35454475	10285	50.00	3420	3500	3405	4445	2395	3420	3447.20	51.76	0	-732	3456	3437	3411	3392	3366	3425	3380	100	1025	500	2320	5	1	20000000	690	11.58	0.42	12	0.05	298.00	8240.00	4415	20231127	-21.86	3265	20240906	5.67	4175	-17.37	20240328	3265	5.67	20240906	4200	-17.86	20231211	3265	5.67	20240906	1.74	N	014440	500	100 억	10351895	N	N	0	N	N
159	20241203	110307	57	100.00	KOSPI	화학	N	N	N	N	N	3475	55	2	1.61	28548245	8289	40.29	3420	3500	3405	4445	2395	3420	3444.11	51.76	0	-760	3456	3437	3411	3392	3366	3425	3380	100	1025	500	2320	5	1	20000000	695	11.66	0.42	12	0.04	298.00	8240.00	4415	20231127	-21.29	3265	20240906	6.43	4175	-16.77	20240328	3265	6.43	20240906	4200	-17.26	20231211	3265	6.43	20240906	1.74	N	014440	500	100 억	10351895	N	N	0	N	N
160	20241203	100301	57	100.00	KOSPI	화학	N	N	N	N	N	3430	10	2	0.29	13130330	3841	18.67	3420	3440	3405	4445	2395	3420	3418.47	51.76	0	-56	3456	3437	3411	3392	3366	3425	3380	100	1025	500	2320	5	1	20000000	686	11.51	0.42	12	0.02	298.00	8240.00	4415	20231127	-22.31	3265	20240906	5.05	4175	-17.84	20240328	3265	5.05	20240906	4200	-18.33	20231211	3265	5.05	20240906	1.74	N	014440	500	100 억	10351895	N	N	0	N	N
161	20241203	090301	57	100.00	KOSPI	화학	N	N	N	N	N	3405	-15	5	-0.44	1944705	569	2.77	3420	3420	3405	4445	2395	3420	3417.76	51.76	0	8	3456	3437	3411	3392	3366	3425	3380	100	1025	500	2320	5	1	20000000	681	11.43	0.41	12	0.00	298.00	8240.00	4415	20231127	-22.88	3265	20240906	4.29	4175	-18.44	20240328	3265	4.29	20240906	4200	-18.93	20231211	3265	4.29	20240906	1.74	N	014440	500	100 억	10351895	N	N	0	N	N
162	20241202	160253	57	100.00	KOSPI	화학	N	N	N	N	N	3420	-10	5	-0.29	70036105	20571	104.63	3430	3430	3385	4455	2405	3430	3404.60	51.76	0	-631	3536	3482	3436	3382	3336	3460	3360	100	1025	500	2330	5	1	20000000	684	11.48	0.42	12	0.10	298.00	8240.00	4415	20231127	-22.54	3265	20240906	4.75	4175	-18.08	20240328	3265	4.75	20240906	4200	-18.57	20231211	3265	4.75	20240906	1.74	N	014440	500	100 억	10352526	N	N	0	N	N
163	20241202	150314	57	100.00	KOSPI	화학	N	N	N	N	N	3405	-25	5	-0.73	56377210	16563	84.25	3430	3430	3385	4455	2405	3430	3403.80	51.76	0	-190	3536	3482	3436	3382	3336	3460	3360	100	1025	500	2330	5	1	20000000	681	11.43	0.41	12	0.08	298.00	8240.00	4415	20231127	-22.88	3265	20240906	4.29	4175	-18.44	20240328	3265	4.29	20240906	4200	-18.93	20231211	3265	4.29	20240906	1.74	N	014440	500	100 억	10352526	N	N	0	N	N
164	20241202	140303	57	100.00	KOSPI	화학	N	N	N	N	N	3400	-30	5	-0.87	49146700	14445	73.47	3430	3430	3385	4455	2405	3430	3402.33	51.76	0	220	3536	3482	3436	3382	3336	3460	3360	100	1025	500	2330	5	1	20000000	680	11.41	0.41	12	0.07	298.00	8240.00	4415	20231127	-22.99	3265	20240906	4.13	4175	-18.56	20240328	3265	4.13	20240906	4200	-19.05	20231211	3265	4.13	20240906	1.74	N	014440	500	100 억	10352526	N	N	0	N	N
165	20241202	130308	57	100.00	KOSPI	화학	N	N	N	N	N	3395	-35	5	-1.02	42955050	12628	64.23	3430	3430	3385	4455	2405	3430	3401.57	51.76	0	425	3536	3482	3436	3382	3336	3460	3360	100	1025	500	2330	5	1	20000000	679	11.39	0.41	12	0.06	298.00	8240.00	4415	20231127	-23.10	3265	20240906	3.98	4175	-18.68	20240328	3265	3.98	20240906	4200	-19.17	20231211	3265	3.98	20240906	1.74	N	014440	500	100 억	10352526	N	N	0	N	N
166	20241202	120309	57	100.00	KOSPI	화학	N	N	N	N	N	3405	-25	5	-0.73	41942355	12330	62.72	3430	3430	3385	4455	2405	3430	3401.65	51.76	0	675	3536	3482	3436	3382	3336	3460	3360	100	1025	500	2330	5	1	20000000	681	11.43	0.41	12	0.06	298.00	8240.00	4415	20231127	-22.88	3265	20240906	4.29	4175	-18.44	20240328	3265	4.29	20240906	4200	-18.93	20231211	3265	4.29	20240906	1.74	N	014440	500	100 억	10352526	N	N	0	N	N
167	20241202	110256	57	100.00	KOSPI	화학	N	N	N	N	N	3390	-40	5	-1.17	37703325	11081	56.36	3430	3430	3385	4455	2405	3430	3402.52	51.76	0	675	3536	3482	3436	3382	3336	3460	3360	100	1025	500	2330	5	1	20000000	678	11.38	0.41	12	0.06	298.00	8240.00	4415	20231127	-23.22	3265	20240906	3.83	4175	-18.80	20240328	3265	3.83	20240906	4200	-19.29	20231211	3265	3.83	20240906	1.74	N	014440	500	100 억	10352526	N	N	0	N	N
168	20241202	100254	57	100.00	KOSPI	화학	N	N	N	N	N	3420	-10	5	-0.29	2127345	622	3.16	3430	3430	3415	4455	2405	3430	3420.17	51.76	0	-17	3536	3482	3436	3382	3336	3460	3360	100	1025	500	2330	5	1	20000000	684	11.48	0.42	12	0.00	298.00	8240.00	4415	20231127	-22.54	3265	20240906	4.75	4175	-18.08	20240328	3265	4.75	20240906	4200	-18.57	20231211	3265	4.75	20240906	1.74	N	014440	500	100 억	10352526	N	N	0	N	N
169	20241202	090255	57	100.00	KOSPI	화학	N	N	N	N	N	3430	0	3	0.00	229810	67	0.34	3430	3430	3430	4455	2405	3430	3430.00	51.76	0	0	3536	3482	3436	3382	3336	3460	3360	100	1025	500	2330	5	1	20000000	686	11.51	0.42	12	0.00	298.00	8240.00	4415	20231127	-22.31	3265	20240906	5.05	4175	-17.84	20240328	3265	5.05	20240906	4200	-18.33	20231211	3265	5.05	20240906	1.74	N	014440	500	100 억	10352526	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History