KissMeData/024890/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160407	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101950318	51395	70.73	1981	1993	1969	2565	1383	1975	1983.66	0.46	10697	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	188620	N	N	10	N	N
3	20231229	150404	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101950318	51395	70.73	1981	1993	1969	2565	1383	1975	1983.66	0.46	10697	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	188620	N	N	10	N	N
4	20231229	140404	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101950318	51395	70.73	1981	1993	1969	2565	1383	1975	1983.66	0.46	10697	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	188620	N	N	10	N	N
5	20231229	130404	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101950318	51395	70.73	1981	1993	1969	2565	1383	1975	1983.66	0.46	10697	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	188620	N	N	10	N	N
6	20231229	120404	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101950318	51395	70.73	1981	1993	1969	2565	1383	1975	1983.66	0.46	10697	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	188620	N	N	10	N	N
7	20231229	110351	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101950318	51395	70.73	1981	1993	1969	2565	1383	1975	1983.66	0.46	10697	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	188620	N	N	10	N	N
8	20231229	100353	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101950318	51395	70.73	1981	1993	1969	2565	1383	1975	1983.66	0.46	10697	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	188620	N	N	10	N	N
9	20231229	090353	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101950318	51395	70.73	1981	1993	1969	2565	1383	1975	1983.66	0.46	10697	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	188620	N	N	10	N	N
10	20231228	160350	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	101513618	51175	70.43	1981	1993	1969	2565	1383	1975	1983.66	0.43	0	10697	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.12	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	177923	N	N	10	N	N
11	20231228	150354	57	100.00	KOSPI	화학	N	N	N	N	N	1992	17	2	0.86	75353738	38015	52.32	1981	1993	1969	2565	1383	1975	1982.21	0.43	0	9941	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	822	-8.51	1.30	12	0.09	-234.00	1535.00	3570	20230518	-44.20	1830	20231027	8.85	3570	-44.20	20230518	1830	8.85	20231027	3570	-44.20	20230518	1830	8.85	20231027	1.94	N	024890	500	206 억	177923	N	N	6	N	N
12	20231228	140350	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	62881027	31746	43.69	1981	1989	1969	2565	1383	1975	1980.75	0.43	0	8601	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.08	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	177923	N	N	6	N	N
13	20231228	130350	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	55139615	27846	38.32	1981	1985	1969	2565	1383	1975	1980.16	0.43	0	7082	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.07	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	177923	N	N	6	N	N
14	20231228	120351	57	100.00	KOSPI	화학	N	N	N	N	N	1982	7	2	0.35	43995560	22228	30.59	1981	1985	1969	2565	1383	1975	1979.29	0.43	0	6438	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	818	-8.47	1.29	12	0.05	-234.00	1535.00	3570	20230518	-44.48	1830	20231027	8.31	3570	-44.48	20230518	1830	8.31	20231027	3570	-44.48	20230518	1830	8.31	20231027	1.94	N	024890	500	206 억	177923	N	N	6	N	N
15	20231228	110351	57	100.00	KOSPI	화학	N	N	N	N	N	1981	6	2	0.30	39758766	20091	27.65	1981	1985	1969	2565	1383	1975	1978.93	0.43	0	6438	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	817	-8.47	1.29	12	0.05	-234.00	1535.00	3570	20230518	-44.51	1830	20231027	8.25	3570	-44.51	20230518	1830	8.25	20231027	3570	-44.51	20230518	1830	8.25	20231027	1.94	N	024890	500	206 억	177923	N	N	6	N	N
16	20231228	100348	57	100.00	KOSPI	화학	N	N	N	N	N	1985	10	2	0.51	33770550	17073	23.50	1981	1985	1969	2565	1383	1975	1978.01	0.43	0	4423	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	819	-8.48	1.29	12	0.04	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.94	N	024890	500	206 억	177923	N	N	6	N	N
17	20231228	090349	57	100.00	KOSPI	화학	N	N	N	N	N	1979	4	2	0.20	2421430	1226	1.69	1981	1981	1969	2565	1383	1975	1975.07	0.43	0	-976	2043	2009	1960	1926	1877	2026	1943	206	590	500	1220	1	1	41249152	816	-8.46	1.29	12	0.00	-234.00	1535.00	3570	20230518	-44.57	1830	20231027	8.14	3570	-44.57	20230518	1830	8.14	20231027	3570	-44.57	20230518	1830	8.14	20231027	1.94	N	024890	500	206 억	177923	N	N	6	N	N
18	20231227	160349	57	100.00	KOSPI	화학	N	N	N	N	N	1975	14	2	0.71	141242106	72599	36.08	1911	1994	1911	2545	1373	1961	1945.51	0.39	0	15434	2054	2007	1983	1936	1912	1995	1924	206	584	500	1210	1	1	41249152	815	-8.44	1.29	12	0.18	-234.00	1535.00	3570	20230518	-44.68	1830	20231027	7.92	3570	-44.68	20230518	1830	7.92	20231027	3570	-44.68	20230518	1830	7.92	20231027	1.93	N	024890	500	206 억	162550	N	N	6	N	N
19	20231227	150352	57	100.00	KOSPI	화학	N	N	N	N	N	1975	14	2	0.71	116227105	59917	29.78	1911	1975	1911	2545	1373	1961	1939.80	0.39	0	14399	2054	2007	1983	1936	1912	1995	1924	206	584	500	1210	1	1	41249152	815	-8.44	1.29	12	0.15	-234.00	1535.00	3570	20230518	-44.68	1830	20231027	7.92	3570	-44.68	20230518	1830	7.92	20231027	3570	-44.68	20230518	1830	7.92	20231027	1.93	N	024890	500	206 억	162550	N	N	0	N	N
20	20231227	140351	57	100.00	KOSPI	화학	N	N	N	N	N	1962	1	2	0.05	111967511	57748	28.70	1911	1965	1911	2545	1373	1961	1938.90	0.39	0	13623	2054	2007	1983	1936	1912	1995	1924	206	584	500	1210	1	1	41249152	809	-8.38	1.28	12	0.14	-234.00	1535.00	3570	20230518	-45.04	1830	20231027	7.21	3570	-45.04	20230518	1830	7.21	20231027	3570	-45.04	20230518	1830	7.21	20231027	1.93	N	024890	500	206 억	162550	N	N	0	N	N
21	20231227	130348	57	100.00	KOSPI	화학	N	N	N	N	N	1958	-3	5	-0.15	102091356	52703	26.20	1911	1965	1911	2545	1373	1961	1937.11	0.39	0	12823	2054	2007	1983	1936	1912	1995	1924	206	584	500	1210	1	1	41249152	808	-8.37	1.28	12	0.13	-234.00	1535.00	3570	20230518	-45.15	1830	20231027	6.99	3570	-45.15	20230518	1830	6.99	20231027	3570	-45.15	20230518	1830	6.99	20231027	1.93	N	024890	500	206 억	162550	N	N	0	N	N
22	20231227	120347	57	100.00	KOSPI	화학	N	N	N	N	N	1957	-4	5	-0.20	90636057	46856	23.29	1911	1964	1911	2545	1373	1961	1934.35	0.39	0	10522	2054	2007	1983	1936	1912	1995	1924	206	584	500	1210	1	1	41249152	807	-8.36	1.27	12	0.11	-234.00	1535.00	3570	20230518	-45.18	1830	20231027	6.94	3570	-45.18	20230518	1830	6.94	20231027	3570	-45.18	20230518	1830	6.94	20231027	1.93	N	024890	500	206 억	162550	N	N	0	N	N
23	20231227	110351	57	100.00	KOSPI	화학	N	N	N	N	N	1964	3	2	0.15	84249559	43593	21.67	1911	1964	1911	2545	1373	1961	1932.64	0.39	0	11475	2054	2007	1983	1936	1912	1995	1924	206	584	500	1210	1	1	41249152	810	-8.39	1.28	12	0.11	-234.00	1535.00	3570	20230518	-44.99	1830	20231027	7.32	3570	-44.99	20230518	1830	7.32	20231027	3570	-44.99	20230518	1830	7.32	20231027	1.93	N	024890	500	206 억	162550	N	N	0	N	N
24	20231227	100351	57	100.00	KOSPI	화학	N	N	N	N	N	1936	-25	5	-1.27	64096697	33228	16.52	1911	1954	1911	2545	1373	1961	1929.00	0.39	0	9454	2054	2007	1983	1936	1912	1995	1924	206	584	500	1210	1	1	41249152	799	-8.27	1.26	12	0.08	-234.00	1535.00	3570	20230518	-45.77	1830	20231027	5.79	3570	-45.77	20230518	1830	5.79	20231027	3570	-45.77	20230518	1830	5.79	20231027	1.93	N	024890	500	206 억	162550	N	N	0	N	N
25	20231227	090351	57	100.00	KOSPI	화학	N	N	N	N	N	1935	-26	5	-1.33	27290149	14246	7.08	1911	1935	1911	2545	1373	1961	1915.64	0.39	0	4773	2054	2007	1983	1936	1912	1995	1924	206	584	500	1210	1	1	41249152	798	-8.27	1.26	12	0.03	-234.00	1535.00	3570	20230518	-45.80	1830	20231027	5.74	3570	-45.80	20230518	1830	5.74	20231027	3570	-45.80	20230518	1830	5.74	20231027	1.93	N	024890	500	206 억	162550	N	N	0	N	N
26	20231226	160351	57	100.00	KOSPI	화학	N	N	N	N	N	1961	-54	5	-2.68	394716842	199830	100.59	2030	2030	1959	2615	1415	2015	1975.03	0.44	0	-17221	2131	2072	2041	1982	1951	2057	1967	206	600	500	1240	1	1	41249152	809	-8.38	1.28	12	0.48	-234.00	1535.00	3570	20230518	-45.07	1830	20231027	7.16	3570	-45.07	20230518	1830	7.16	20231027	3570	-45.07	20230518	1830	7.16	20231027	1.98	N	024890	500	206 억	179798	N	N	0	N	N
27	20231226	150349	57	100.00	KOSPI	화학	N	N	N	N	N	1962	-53	5	-2.63	361475782	182882	92.06	2030	2030	1959	2615	1415	2015	1976.27	0.44	0	-16411	2131	2072	2041	1982	1951	2057	1967	206	600	500	1240	1	1	41249152	809	-8.38	1.28	12	0.44	-234.00	1535.00	3570	20230518	-45.04	1830	20231027	7.21	3570	-45.04	20230518	1830	7.21	20231027	3570	-45.04	20230518	1830	7.21	20231027	1.98	N	024890	500	206 억	179798	N	N	0	N	N
28	20231226	140351	57	100.00	KOSPI	화학	N	N	N	N	N	1967	-48	5	-2.38	321563658	162548	81.82	2030	2030	1959	2615	1415	2015	1977.97	0.44	0	-13032	2131	2072	2041	1982	1951	2057	1967	206	600	500	1240	1	1	41249152	811	-8.41	1.28	12	0.39	-234.00	1535.00	3570	20230518	-44.90	1830	20231027	7.49	3570	-44.90	20230518	1830	7.49	20231027	3570	-44.90	20230518	1830	7.49	20231027	1.98	N	024890	500	206 억	179798	N	N	0	N	N
29	20231226	130351	57	100.00	KOSPI	화학	N	N	N	N	N	1971	-44	5	-2.18	299594283	151379	76.20	2030	2030	1959	2615	1415	2015	1978.79	0.44	0	-11670	2131	2072	2041	1982	1951	2057	1967	206	600	500	1240	1	1	41249152	813	-8.42	1.28	12	0.37	-234.00	1535.00	3570	20230518	-44.79	1830	20231027	7.70	3570	-44.79	20230518	1830	7.70	20231027	3570	-44.79	20230518	1830	7.70	20231027	1.98	N	024890	500	206 억	179798	N	N	0	N	N
30	20231226	120350	57	100.00	KOSPI	화학	N	N	N	N	N	1971	-44	5	-2.18	271742091	137228	69.08	2030	2030	1959	2615	1415	2015	1979.89	0.44	0	-9144	2131	2072	2041	1982	1951	2057	1967	206	600	500	1240	1	1	41249152	813	-8.42	1.28	12	0.33	-234.00	1535.00	3570	20230518	-44.79	1830	20231027	7.70	3570	-44.79	20230518	1830	7.70	20231027	3570	-44.79	20230518	1830	7.70	20231027	1.98	N	024890	500	206 억	179798	N	N	0	N	N
31	20231226	110352	57	100.00	KOSPI	화학	N	N	N	N	N	1975	-40	5	-1.99	231441519	116796	58.79	2030	2030	1959	2615	1415	2015	1981.21	0.44	0	-5716	2131	2072	2041	1982	1951	2057	1967	206	600	500	1240	1	1	41249152	815	-8.44	1.29	12	0.28	-234.00	1535.00	3570	20230518	-44.68	1830	20231027	7.92	3570	-44.68	20230518	1830	7.92	20231027	3570	-44.68	20230518	1830	7.92	20231027	1.98	N	024890	500	206 억	179798	N	N	0	N	N
32	20231226	100350	57	100.00	KOSPI	화학	N	N	N	N	N	1972	-43	5	-2.13	199838135	100797	50.74	2030	2030	1959	2615	1415	2015	1982.15	0.44	0	-4387	2131	2072	2041	1982	1951	2057	1967	206	600	500	1240	1	1	41249152	813	-8.43	1.28	12	0.24	-234.00	1535.00	3570	20230518	-44.76	1830	20231027	7.76	3570	-44.76	20230518	1830	7.76	20231027	3570	-44.76	20230518	1830	7.76	20231027	1.98	N	024890	500	206 억	179798	N	N	0	N	N
33	20231226	090351	57	100.00	KOSPI	화학	N	N	N	N	N	2030	15	2	0.74	12722365	6294	3.17	2030	2030	2015	2615	1415	2015	2023.02	0.44	0	-395	2131	2072	2041	1982	1951	2057	1967	206	600	500	1240	5	1	41249152	837	-8.68	1.32	12	0.02	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	1.98	N	024890	500	206 억	179798	N	N	0	N	N
34	20231222	160346	57	100.00	KOSPI	화학	N	N	N	N	N	2015	-70	5	-3.36	401501715	197557	68.13	2100	2100	2010	2710	1460	2085	2032.35	0.52	0	-33168	2163	2123	2060	2020	1957	2144	2041	206	625	500	1290	5	1	41249152	831	-8.61	1.31	12	0.48	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	2.00	N	024890	500	206 억	212863	N	N	0	N	N
35	20231222	150346	57	100.00	KOSPI	화학	N	N	N	N	N	2025	-60	5	-2.88	359156215	176555	60.89	2100	2100	2010	2710	1460	2085	2034.25	0.52	0	-31405	2163	2123	2060	2020	1957	2144	2041	206	625	500	1290	5	1	41249152	835	-8.65	1.32	12	0.43	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	2.00	N	024890	500	206 억	212863	N	N	0	N	N
36	20231222	140344	57	100.00	KOSPI	화학	N	N	N	N	N	2020	-65	5	-3.12	312124230	153237	52.84	2100	2100	2015	2710	1460	2085	2036.87	0.52	0	-27335	2163	2123	2060	2020	1957	2144	2041	206	625	500	1290	5	1	41249152	833	-8.63	1.32	12	0.37	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	2.00	N	024890	500	206 억	212863	N	N	0	N	N
37	20231222	130343	57	100.00	KOSPI	화학	N	N	N	N	N	2030	-55	5	-2.64	268554995	131698	45.42	2100	2100	2020	2710	1460	2085	2039.17	0.52	0	-22601	2163	2123	2060	2020	1957	2144	2041	206	625	500	1290	5	1	41249152	837	-8.68	1.32	12	0.32	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	2.00	N	024890	500	206 억	212863	N	N	0	N	N
38	20231222	120343	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-50	5	-2.40	242052090	118640	40.91	2100	2100	2020	2710	1460	2085	2040.22	0.52	0	-19737	2163	2123	2060	2020	1957	2144	2041	206	625	500	1290	5	1	41249152	839	-8.70	1.33	12	0.29	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	2.00	N	024890	500	206 억	212863	N	N	0	N	N
39	20231222	110344	57	100.00	KOSPI	화학	N	N	N	N	N	2030	-55	5	-2.64	225470170	110476	38.10	2100	2100	2020	2710	1460	2085	2040.90	0.52	0	-16541	2163	2123	2060	2020	1957	2144	2041	206	625	500	1290	5	1	41249152	837	-8.68	1.32	12	0.27	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	2.00	N	024890	500	206 억	212863	N	N	0	N	N
40	20231222	100343	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-50	5	-2.40	193164415	94557	32.61	2100	2100	2020	2710	1460	2085	2042.84	0.52	0	-11110	2163	2123	2060	2020	1957	2144	2041	206	625	500	1290	5	1	41249152	839	-8.70	1.33	12	0.23	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	2.00	N	024890	500	206 억	212863	N	N	0	N	N
41	20231222	090343	57	100.00	KOSPI	화학	N	N	N	N	N	2045	-40	5	-1.92	58401890	28227	9.73	2100	2100	2030	2710	1460	2085	2069.01	0.52	0	-5914	2163	2123	2060	2020	1957	2144	2041	206	625	500	1290	5	1	41249152	844	-8.74	1.33	12	0.07	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	2.00	N	024890	500	206 억	212863	N	N	0	N	N
42	20231221	160343	57	100.00	KOSPI	화학	N	N	N	N	N	2085	70	2	3.47	575020521	280995	196.46	1999	2100	1997	2615	1415	2015	2045.38	0.52	0	-2756	2045	2030	2015	2000	1985	2037	2007	206	600	500	1240	5	1	41249152	860	-8.91	1.36	12	0.68	-234.00	1535.00	3570	20230518	-41.60	1830	20231027	13.93	3570	-41.60	20230518	1830	13.93	20231027	3570	-41.60	20230518	1830	13.93	20231027	1.97	N	024890	500	206 억	215396	N	N	9	N	N
43	20231221	150343	57	100.00	KOSPI	화학	N	N	N	N	N	2020	5	2	0.25	257588591	127613	89.22	1999	2050	1997	2615	1415	2015	2018.51	0.52	0	13635	2045	2030	2015	2000	1985	2037	2007	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.31	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.97	N	024890	500	206 억	215396	N	N	9	N	N
44	20231221	140341	57	100.00	KOSPI	화학	N	N	N	N	N	2025	10	2	0.50	211009026	104704	73.20	1999	2050	1997	2615	1415	2015	2015.29	0.52	0	13475	2045	2030	2015	2000	1985	2037	2007	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.25	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	1.97	N	024890	500	206 억	215396	N	N	9	N	N
45	20231221	130343	57	100.00	KOSPI	화학	N	N	N	N	N	2015	0	3	0.00	190540956	94568	66.12	1999	2050	1997	2615	1415	2015	2014.86	0.52	0	12771	2045	2030	2015	2000	1985	2037	2007	206	600	500	1240	5	1	41249152	831	-8.61	1.31	12	0.23	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.97	N	024890	500	206 억	215396	N	N	9	N	N
46	20231221	120343	57	100.00	KOSPI	화학	N	N	N	N	N	2020	5	2	0.25	180716716	89693	62.71	1999	2050	1997	2615	1415	2015	2014.84	0.52	0	12039	2045	2030	2015	2000	1985	2037	2007	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.22	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.97	N	024890	500	206 억	215396	N	N	9	N	N
47	20231221	110343	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-5	5	-0.25	145752825	72316	50.56	1999	2050	1997	2615	1415	2015	2015.50	0.52	0	6572	2045	2030	2015	2000	1985	2037	2007	206	600	500	1240	5	1	41249152	829	-8.59	1.31	12	0.18	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.97	N	024890	500	206 억	215396	N	N	9	N	N
48	20231221	100341	57	100.00	KOSPI	화학	N	N	N	N	N	2020	5	2	0.25	76283591	37682	26.35	1999	2050	1997	2615	1415	2015	2024.41	0.52	0	-59	2045	2030	2015	2000	1985	2037	2007	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.09	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.97	N	024890	500	206 억	215396	N	N	9	N	N
49	20231221	090343	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-10	5	-0.50	3355169	1677	1.17	1999	2010	1999	2615	1415	2015	2000.63	0.52	0	-154	2045	2030	2015	2000	1985	2037	2007	206	600	500	1240	5	1	41249152	827	-8.57	1.31	12	0.00	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.97	N	024890	500	206 억	215396	N	N	9	N	N
50	20231220	160342	57	100.00	KOSPI	화학	N	N	N	N	N	2015	0	3	0.00	287162410	142448	54.15	2000	2030	2000	2615	1415	2015	2015.94	0.47	0	20101	2088	2051	2033	1996	1978	2042	1987	206	600	500	1240	5	1	41249152	831	-8.61	1.31	12	0.35	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	2.13	N	024890	500	206 억	195295	N	N	9	N	N
51	20231220	150401	57	100.00	KOSPI	화학	N	N	N	N	N	2015	0	3	0.00	247012750	122516	46.58	2000	2030	2000	2615	1415	2015	2016.17	0.47	0	17538	2088	2051	2033	1996	1978	2042	1987	206	600	500	1240	5	1	41249152	831	-8.61	1.31	12	0.30	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	2.13	N	024890	500	206 억	195295	N	N	10	N	N
52	20231220	140404	57	100.00	KOSPI	화학	N	N	N	N	N	2025	10	2	0.50	177328045	87857	33.40	2000	2030	2000	2615	1415	2015	2018.37	0.47	0	13835	2088	2051	2033	1996	1978	2042	1987	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.21	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	2.13	N	024890	500	206 억	195295	N	N	10	N	N
53	20231220	130404	57	100.00	KOSPI	화학	N	N	N	N	N	2025	10	2	0.50	157376950	78008	29.66	2000	2030	2000	2615	1415	2015	2017.45	0.47	0	12162	2088	2051	2033	1996	1978	2042	1987	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.19	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	2.13	N	024890	500	206 억	195295	N	N	10	N	N
54	20231220	120341	57	100.00	KOSPI	화학	N	N	N	N	N	2030	15	2	0.74	140164185	69496	26.42	2000	2030	2000	2615	1415	2015	2016.87	0.47	0	12132	2088	2051	2033	1996	1978	2042	1987	206	600	500	1240	5	1	41249152	837	-8.68	1.32	12	0.17	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	2.13	N	024890	500	206 억	195295	N	N	10	N	N
55	20231220	110343	57	100.00	KOSPI	화학	N	N	N	N	N	2025	10	2	0.50	108824000	54036	20.54	2000	2030	2000	2615	1415	2015	2013.92	0.47	0	8219	2088	2051	2033	1996	1978	2042	1987	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.13	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	2.13	N	024890	500	206 억	195295	N	N	10	N	N
56	20231220	100342	57	100.00	KOSPI	화학	N	N	N	N	N	2015	0	3	0.00	70764835	35139	13.36	2000	2030	2000	2615	1415	2015	2013.85	0.47	0	4953	2088	2051	2033	1996	1978	2042	1987	206	600	500	1240	5	1	41249152	831	-8.61	1.31	12	0.09	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	2.13	N	024890	500	206 억	195295	N	N	10	N	N
57	20231220	090342	57	100.00	KOSPI	화학	N	N	N	N	N	2015	0	3	0.00	21745090	10857	4.13	2000	2015	2000	2615	1415	2015	2002.86	0.47	0	2024	2088	2051	2033	1996	1978	2042	1987	206	600	500	1240	5	1	41249152	831	-8.61	1.31	12	0.03	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	2.13	N	024890	500	206 억	195295	N	N	10	N	N
58	20231219	160343	57	100.00	KOSPI	화학	N	N	N	N	N	2015	-20	5	-0.98	444918475	218595	74.28	2050	2070	2015	2645	1425	2035	2035.94	0.46	0	3526	2121	2077	2041	1997	1961	2060	1980	206	610	500	1260	5	1	41249152	831	-8.61	1.31	12	0.53	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.54	N	024890	500	206 억	191636	N	N	10	N	N
59	20231219	150344	57	100.00	KOSPI	화학	N	N	N	N	N	2035	0	3	0.00	346324790	169834	57.71	2050	2070	2025	2645	1425	2035	2039.20	0.46	0	3053	2121	2077	2041	1997	1961	2060	1980	206	610	500	1260	5	1	41249152	839	-8.70	1.33	12	0.41	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.54	N	024890	500	206 억	191636	N	N	14	N	N
60	20231219	140343	57	100.00	KOSPI	화학	N	N	N	N	N	2030	-5	5	-0.25	291154055	142647	48.47	2050	2070	2025	2645	1425	2035	2041.08	0.46	0	5803	2121	2077	2041	1997	1961	2060	1980	206	610	500	1260	5	1	41249152	837	-8.68	1.32	12	0.35	-234.00	1535.00	3570	20230518	-43.14	1830	20231027	10.93	3570	-43.14	20230518	1830	10.93	20231027	3570	-43.14	20230518	1830	10.93	20231027	1.54	N	024890	500	206 억	191636	N	N	14	N	N
61	20231219	130343	57	100.00	KOSPI	화학	N	N	N	N	N	2035	0	3	0.00	237260445	116138	39.46	2050	2070	2030	2645	1425	2035	2042.92	0.46	0	4505	2121	2077	2041	1997	1961	2060	1980	206	610	500	1260	5	1	41249152	839	-8.70	1.33	12	0.28	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.54	N	024890	500	206 억	191636	N	N	14	N	N
62	20231219	120343	57	100.00	KOSPI	화학	N	N	N	N	N	2045	10	2	0.49	178527425	87247	29.65	2050	2070	2030	2645	1425	2035	2046.23	0.46	0	4101	2121	2077	2041	1997	1961	2060	1980	206	610	500	1260	5	1	41249152	844	-8.74	1.33	12	0.21	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.54	N	024890	500	206 억	191636	N	N	14	N	N
63	20231219	110344	57	100.00	KOSPI	화학	N	N	N	N	N	2050	15	2	0.74	147269020	71968	24.45	2050	2070	2030	2645	1425	2035	2046.31	0.46	0	1384	2121	2077	2041	1997	1961	2060	1980	206	610	500	1260	5	1	41249152	846	-8.76	1.34	12	0.17	-234.00	1535.00	3570	20230518	-42.58	1830	20231027	12.02	3570	-42.58	20230518	1830	12.02	20231027	3570	-42.58	20230518	1830	12.02	20231027	1.54	N	024890	500	206 억	191636	N	N	14	N	N
64	20231219	100341	57	100.00	KOSPI	화학	N	N	N	N	N	2045	10	2	0.49	95993080	46952	15.95	2050	2070	2030	2645	1425	2035	2044.49	0.46	0	636	2121	2077	2041	1997	1961	2060	1980	206	610	500	1260	5	1	41249152	844	-8.74	1.33	12	0.11	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.54	N	024890	500	206 억	191636	N	N	14	N	N
65	20231219	090341	57	100.00	KOSPI	화학	N	N	N	N	N	2055	20	2	0.98	6915290	3373	1.15	2050	2060	2045	2645	1425	2035	2050.19	0.46	0	-153	2121	2077	2041	1997	1961	2060	1980	206	610	500	1260	5	1	41249152	848	-8.78	1.34	12	0.01	-234.00	1535.00	3570	20230518	-42.44	1830	20231027	12.30	3570	-42.44	20230518	1830	12.30	20231027	3570	-42.44	20230518	1830	12.30	20231027	1.54	N	024890	500	206 억	191636	N	N	14	N	N
66	20231218	160343	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-5	5	-0.25	591448475	290027	4.84	2040	2085	2005	2650	1430	2040	2039.30	0.37	0	39057	2710	2375	2205	1870	1700	2290	1785	206	610	500	1260	5	1	41249152	839	-8.70	1.33	12	0.70	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.54	N	024890	500	206 억	151835	N	N	14	N	N
67	20231218	150341	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-5	5	-0.25	562783155	275966	4.60	2040	2085	2005	2650	1430	2040	2039.32	0.37	0	40841	2710	2375	2205	1870	1700	2290	1785	206	610	500	1260	5	1	41249152	839	-8.70	1.33	12	0.67	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.54	N	024890	500	206 억	151835	N	N	14	N	N
68	20231218	140341	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-5	5	-0.25	541639825	265554	4.43	2040	2085	2005	2650	1430	2040	2039.66	0.37	0	40748	2710	2375	2205	1870	1700	2290	1785	206	610	500	1260	5	1	41249152	839	-8.70	1.33	12	0.64	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.54	N	024890	500	206 억	151835	N	N	14	N	N
69	20231218	130341	57	100.00	KOSPI	화학	N	N	N	N	N	2035	-5	5	-0.25	489398550	239902	4.00	2040	2085	2005	2650	1430	2040	2039.99	0.37	0	35860	2710	2375	2205	1870	1700	2290	1785	206	610	500	1260	5	1	41249152	839	-8.70	1.33	12	0.58	-234.00	1535.00	3570	20230518	-43.00	1830	20231027	11.20	3570	-43.00	20230518	1830	11.20	20231027	3570	-43.00	20230518	1830	11.20	20231027	1.54	N	024890	500	206 억	151835	N	N	14	N	N
70	20231218	120338	57	100.00	KOSPI	화학	N	N	N	N	N	2060	20	2	0.98	391112660	191835	3.20	2040	2085	2005	2650	1430	2040	2038.79	0.37	0	16410	2710	2375	2205	1870	1700	2290	1785	206	610	500	1260	5	1	41249152	850	-8.80	1.34	12	0.47	-234.00	1535.00	3570	20230518	-42.30	1830	20231027	12.57	3570	-42.30	20230518	1830	12.57	20231027	3570	-42.30	20230518	1830	12.57	20231027	1.54	N	024890	500	206 억	151835	N	N	14	N	N
71	20231218	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2055	15	2	0.74	258918510	127713	2.13	2040	2060	2005	2650	1430	2040	2027.29	0.37	0	7274	2710	2375	2205	1870	1700	2290	1785	206	610	500	1260	5	1	41249152	848	-8.78	1.34	12	0.31	-234.00	1535.00	3570	20230518	-42.44	1830	20231027	12.30	3570	-42.44	20230518	1830	12.30	20231027	3570	-42.44	20230518	1830	12.30	20231027	1.54	N	024890	500	206 억	151835	N	N	14	N	N
72	20231218	100339	57	100.00	KOSPI	화학	N	N	N	N	N	2010	-30	5	-1.47	178873865	88348	1.47	2040	2050	2010	2650	1430	2040	2024.56	0.37	0	7355	2710	2375	2205	1870	1700	2290	1785	206	610	500	1260	5	1	41249152	829	-8.59	1.31	12	0.21	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.54	N	024890	500	206 억	151835	N	N	14	N	N
73	20231218	090337	57	100.00	KOSPI	화학	N	N	N	N	N	2045	5	2	0.25	21746930	10654	0.18	2040	2050	2035	2650	1430	2040	2041.26	0.37	0	-279	2710	2375	2205	1870	1700	2290	1785	206	610	500	1260	5	1	41249152	844	-8.74	1.33	12	0.03	-234.00	1535.00	3570	20230518	-42.72	1830	20231027	11.75	3570	-42.72	20230518	1830	11.75	20231027	3570	-42.72	20230518	1830	11.75	20231027	1.54	N	024890	500	206 억	151835	N	N	14	N	N
74	20231215	160337	57	100.00	KOSPI	화학	N	N	N	N	N	2040	53	2	2.67	13779285100	5981152	25297.77	2070	2540	2035	2580	1391	1987	2303.89	0.76	0	-166048	2015	2000	1990	1975	1965	2008	1983	206	593	500	1230	5	1	41249152	841	-8.72	1.33	12	14.50	-234.00	1535.00	3570	20230518	-42.86	1830	20231027	11.48	3570	-42.86	20230518	1830	11.48	20231027	3570	-42.86	20230518	1830	11.48	20231027	1.54	N	024890	500	206 억	314275	N	N	14	N	N
75	20231215	150340	57	100.00	KOSPI	화학	N	N	N	N	N	2060	73	2	3.67	13564935250	5876298	24854.28	2070	2540	2050	2580	1391	1987	2308.42	0.76	0	-166421	2015	2000	1990	1975	1965	2008	1983	206	593	500	1230	5	1	41249152	850	-8.80	1.34	12	14.25	-234.00	1535.00	3570	20230518	-42.30	1830	20231027	12.57	3570	-42.30	20230518	1830	12.57	20231027	3570	-42.30	20230518	1830	12.57	20231027	1.54	N	024890	500	206 억	314275	N	N	18	N	N
76	20231215	140340	57	100.00	KOSPI	화학	N	N	N	N	N	2075	88	2	4.43	13292440600	5744037	24294.87	2070	2540	2065	2580	1391	1987	2314.13	0.76	0	-166560	2015	2000	1990	1975	1965	2008	1983	206	593	500	1230	5	1	41249152	856	-8.87	1.35	12	13.93	-234.00	1535.00	3570	20230518	-41.88	1830	20231027	13.39	3570	-41.88	20230518	1830	13.39	20231027	3570	-41.88	20230518	1830	13.39	20231027	1.54	N	024890	500	206 억	314275	N	N	18	N	N
77	20231215	130338	57	100.00	KOSPI	화학	N	N	N	N	N	2085	98	2	4.93	13195718585	5697621	24098.55	2070	2540	2065	2580	1391	1987	2316.00	0.76	0	-166552	2015	2000	1990	1975	1965	2008	1983	206	593	500	1230	5	1	41249152	860	-8.91	1.36	12	13.81	-234.00	1535.00	3570	20230518	-41.60	1830	20231027	13.93	3570	-41.60	20230518	1830	13.93	20231027	3570	-41.60	20230518	1830	13.93	20231027	1.54	N	024890	500	206 억	314275	N	N	18	N	N
78	20231215	120338	57	100.00	KOSPI	화학	N	N	N	N	N	2095	108	2	5.44	13016810195	5611943	23736.17	2070	2540	2065	2580	1391	1987	2319.48	0.76	0	-166525	2015	2000	1990	1975	1965	2008	1983	206	593	500	1230	5	1	41249152	864	-8.95	1.36	12	13.60	-234.00	1535.00	3570	20230518	-41.32	1830	20231027	14.48	3570	-41.32	20230518	1830	14.48	20231027	3570	-41.32	20230518	1830	14.48	20231027	1.54	N	024890	500	206 억	314275	N	N	18	N	N
79	20231215	110339	57	100.00	KOSPI	화학	N	N	N	N	N	2095	108	2	5.44	12670855205	5445932	23034.02	2070	2540	2070	2580	1391	1987	2326.66	0.76	0	-166408	2015	2000	1990	1975	1965	2008	1983	206	593	500	1230	5	1	41249152	864	-8.95	1.36	12	13.20	-234.00	1535.00	3570	20230518	-41.32	1830	20231027	14.48	3570	-41.32	20230518	1830	14.48	20231027	3570	-41.32	20230518	1830	14.48	20231027	1.54	N	024890	500	206 억	314275	N	N	18	N	N
80	20231215	100340	57	100.00	KOSPI	화학	N	N	N	N	N	2190	203	2	10.22	11325519025	4817238	20374.90	2070	2540	2070	2580	1391	1987	2351.04	0.76	0	-159737	2015	2000	1990	1975	1965	2008	1983	206	593	500	1230	5	1	41249152	903	-9.36	1.43	12	11.68	-234.00	1535.00	3570	20230518	-38.66	1830	20231027	19.67	3570	-38.66	20230518	1830	19.67	20231027	3570	-38.66	20230518	1830	19.67	20231027	1.54	N	024890	500	206 억	314275	N	N	18	N	N
81	20231215	090338	57	100.00	KOSPI	화학	N	N	N	N	N	2460	473	2	23.80	2711920010	1122068	4745.88	2070	2540	2070	2580	1391	1987	2416.89	0.76	0	-40681	2015	2000	1990	1975	1965	2008	1983	206	593	500	1230	5	1	41249152	1015	-10.51	1.60	12	2.72	-234.00	1535.00	3570	20230518	-31.09	1830	20231027	34.43	3570	-31.09	20230518	1830	34.43	20231027	3570	-31.09	20230518	1830	34.43	20231027	1.54	N	024890	500	206 억	314275	N	N	18	N	N
82	20231214	160337	57	100.00	KOSPI	화학	N	N	N	N	N	1987	3	2	0.15	47020127	23642	91.80	1980	2005	1980	2575	1389	1984	1988.87	0.76	0	-1046	2002	1992	1984	1974	1966	1989	1971	206	591	500	1230	1	1	41249152	820	-8.49	1.29	12	0.06	-234.00	1535.00	3570	20230518	-44.34	1830	20231027	8.58	3570	-44.34	20230518	1830	8.58	20231027	3570	-44.34	20230518	1830	8.58	20231027	1.54	N	024890	500	206 억	315058	N	N	18	N	N
83	20231214	150349	57	100.00	KOSPI	화학	N	N	N	N	N	1993	9	2	0.45	44808155	22529	87.48	1980	2005	1980	2575	1389	1984	1988.91	0.76	0	-803	2002	1992	1984	1974	1966	1989	1971	206	591	500	1230	1	1	41249152	822	-8.52	1.30	12	0.05	-234.00	1535.00	3570	20230518	-44.17	1830	20231027	8.91	3570	-44.17	20230518	1830	8.91	20231027	3570	-44.17	20230518	1830	8.91	20231027	1.54	N	024890	500	206 억	315058	N	N	0	N	N
84	20231214	140348	57	100.00	KOSPI	화학	N	N	N	N	N	1983	-1	5	-0.05	33685888	16931	65.74	1980	2005	1980	2575	1389	1984	1989.60	0.76	0	428	2002	1992	1984	1974	1966	1989	1971	206	591	500	1230	1	1	41249152	818	-8.47	1.29	12	0.04	-234.00	1535.00	3570	20230518	-44.45	1830	20231027	8.36	3570	-44.45	20230518	1830	8.36	20231027	3570	-44.45	20230518	1830	8.36	20231027	1.54	N	024890	500	206 억	315058	N	N	0	N	N
85	20231214	130344	57	100.00	KOSPI	화학	N	N	N	N	N	1988	4	2	0.20	28505141	14322	55.61	1980	2005	1980	2575	1389	1984	1990.30	0.76	0	485	2002	1992	1984	1974	1966	1989	1971	206	591	500	1230	1	1	41249152	820	-8.50	1.30	12	0.03	-234.00	1535.00	3570	20230518	-44.31	1830	20231027	8.63	3570	-44.31	20230518	1830	8.63	20231027	3570	-44.31	20230518	1830	8.63	20231027	1.54	N	024890	500	206 억	315058	N	N	0	N	N
86	20231214	120351	57	100.00	KOSPI	화학	N	N	N	N	N	1988	4	2	0.20	27427330	13780	53.51	1980	2005	1980	2575	1389	1984	1990.37	0.76	0	485	2002	1992	1984	1974	1966	1989	1971	206	591	500	1230	1	1	41249152	820	-8.50	1.30	12	0.03	-234.00	1535.00	3570	20230518	-44.31	1830	20231027	8.63	3570	-44.31	20230518	1830	8.63	20231027	3570	-44.31	20230518	1830	8.63	20231027	1.54	N	024890	500	206 억	315058	N	N	0	N	N
87	20231214	110340	57	100.00	KOSPI	화학	N	N	N	N	N	1990	6	2	0.30	26468611	13297	51.63	1980	2005	1980	2575	1389	1984	1990.57	0.76	0	493	2002	1992	1984	1974	1966	1989	1971	206	591	500	1230	1	1	41249152	821	-8.50	1.30	12	0.03	-234.00	1535.00	3570	20230518	-44.26	1830	20231027	8.74	3570	-44.26	20230518	1830	8.74	20231027	3570	-44.26	20230518	1830	8.74	20231027	1.54	N	024890	500	206 억	315058	N	N	0	N	N
88	20231214	100335	57	100.00	KOSPI	화학	N	N	N	N	N	1992	8	2	0.40	22730727	11416	44.33	1980	2005	1980	2575	1389	1984	1991.13	0.76	0	348	2002	1992	1984	1974	1966	1989	1971	206	591	500	1230	1	1	41249152	822	-8.51	1.30	12	0.03	-234.00	1535.00	3570	20230518	-44.20	1830	20231027	8.85	3570	-44.20	20230518	1830	8.85	20231027	3570	-44.20	20230518	1830	8.85	20231027	1.54	N	024890	500	206 억	315058	N	N	0	N	N
89	20231214	090325	57	100.00	KOSPI	화학	N	N	N	N	N	2000	16	2	0.81	7629619	3819	14.83	1980	2005	1980	2575	1389	1984	1997.81	0.76	0	-97	2002	1992	1984	1974	1966	1989	1971	206	591	500	1230	5	1	41249152	825	-8.55	1.30	12	0.01	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.54	N	024890	500	206 억	315058	N	N	0	N	N
90	20231213	160335	57	100.00	KOSPI	화학	N	N	N	N	N	1984	-1	5	-0.05	50965608	25735	112.82	1994	1994	1976	2580	1390	1985	1980.40	0.77	0	-724	2002	1993	1986	1977	1970	1990	1974	206	595	500	1230	1	1	41249152	818	-8.48	1.29	12	0.06	-234.00	1535.00	3570	20230518	-44.43	1830	20231027	8.42	3570	-44.43	20230518	1830	8.42	20231027	3570	-44.43	20230518	1830	8.42	20231027	1.54	N	024890	500	206 억	316162	N	N	0	N	N
91	20231213	150345	57	100.00	KOSPI	화학	N	N	N	N	N	1987	2	2	0.10	48319304	24402	106.98	1994	1994	1976	2580	1390	1985	1980.14	0.77	0	-558	2002	1993	1986	1977	1970	1990	1974	206	595	500	1230	1	1	41249152	820	-8.49	1.29	12	0.06	-234.00	1535.00	3570	20230518	-44.34	1830	20231027	8.58	3570	-44.34	20230518	1830	8.58	20231027	3570	-44.34	20230518	1830	8.58	20231027	1.54	N	024890	500	206 억	316162	N	N	0	N	N
92	20231213	140344	57	100.00	KOSPI	화학	N	N	N	N	N	1989	4	2	0.20	46297425	23383	102.51	1994	1994	1976	2580	1390	1985	1979.96	0.77	0	-142	2002	1993	1986	1977	1970	1990	1974	206	595	500	1230	1	1	41249152	820	-8.50	1.30	12	0.06	-234.00	1535.00	3570	20230518	-44.29	1830	20231027	8.69	3570	-44.29	20230518	1830	8.69	20231027	3570	-44.29	20230518	1830	8.69	20231027	1.54	N	024890	500	206 억	316162	N	N	0	N	N
93	20231213	130343	57	100.00	KOSPI	화학	N	N	N	N	N	1977	-8	5	-0.40	35454668	17901	78.48	1994	1994	1976	2580	1390	1985	1980.60	0.77	0	-2800	2002	1993	1986	1977	1970	1990	1974	206	595	500	1230	1	1	41249152	815	-8.45	1.29	12	0.04	-234.00	1535.00	3570	20230518	-44.62	1830	20231027	8.03	3570	-44.62	20230518	1830	8.03	20231027	3570	-44.62	20230518	1830	8.03	20231027	1.54	N	024890	500	206 억	316162	N	N	0	N	N
94	20231213	120343	57	100.00	KOSPI	화학	N	N	N	N	N	1982	-3	5	-0.15	27572486	13919	61.02	1994	1994	1976	2580	1390	1985	1980.92	0.77	0	-2963	2002	1993	1986	1977	1970	1990	1974	206	595	500	1230	1	1	41249152	818	-8.47	1.29	12	0.03	-234.00	1535.00	3570	20230518	-44.48	1830	20231027	8.31	3570	-44.48	20230518	1830	8.31	20231027	3570	-44.48	20230518	1830	8.31	20231027	1.54	N	024890	500	206 억	316162	N	N	0	N	N
95	20231213	110343	57	100.00	KOSPI	화학	N	N	N	N	N	1980	-5	5	-0.25	9394484	4733	20.75	1994	1994	1980	2580	1390	1985	1984.89	0.77	0	-3139	2002	1993	1986	1977	1970	1990	1974	206	595	500	1230	1	1	41249152	817	-8.46	1.29	12	0.01	-234.00	1535.00	3570	20230518	-44.54	1830	20231027	8.20	3570	-44.54	20230518	1830	8.20	20231027	3570	-44.54	20230518	1830	8.20	20231027	1.54	N	024890	500	206 억	316162	N	N	0	N	N
96	20231213	100347	57	100.00	KOSPI	화학	N	N	N	N	N	1990	5	2	0.25	5033561	2531	11.10	1994	1994	1981	2580	1390	1985	1988.76	0.77	0	-2363	2002	1993	1986	1977	1970	1990	1974	206	595	500	1230	1	1	41249152	821	-8.50	1.30	12	0.01	-234.00	1535.00	3570	20230518	-44.26	1830	20231027	8.74	3570	-44.26	20230518	1830	8.74	20231027	3570	-44.26	20230518	1830	8.74	20231027	1.54	N	024890	500	206 억	316162	N	N	0	N	N
97	20231213	090338	57	100.00	KOSPI	화학	N	N	N	N	N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.77	0	0	2002	1993	1986	1977	1970	1990	1974	206	595	500	1230	1	1	41249152	819	-8.48	1.29	12	0.00	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.54	N	024890	500	206 억	316162	N	N	0	N	N
98	20231212	160328	57	100.00	KOSPI	화학	N	N	N	N	N	1985	-10	5	-0.50	45239206	22798	120.58	1992	1995	1979	2590	1397	1995	1984.35	0.77	0	-1695	2025	2010	2000	1985	1975	2005	1980	206	595	500	1230	1	1	41249152	819	-8.48	1.29	12	0.06	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.56	N	024890	500	206 억	317684	N	N	0	N	N
99	20231212	150333	57	100.00	KOSPI	화학	N	N	N	N	N	1984	-11	5	-0.55	41554858	20940	110.75	1992	1995	1979	2590	1397	1995	1984.47	0.77	0	-1522	2025	2010	2000	1985	1975	2005	1980	206	595	500	1230	1	1	41249152	818	-8.48	1.29	12	0.05	-234.00	1535.00	3570	20230518	-44.43	1830	20231027	8.42	3570	-44.43	20230518	1830	8.42	20231027	3570	-44.43	20230518	1830	8.42	20231027	1.56	N	024890	500	206 억	317684	N	N	0	N	N
100	20231212	140320	57	100.00	KOSPI	화학	N	N	N	N	N	1985	-10	5	-0.50	40445420	20381	107.80	1992	1995	1979	2590	1397	1995	1984.47	0.77	0	-1474	2025	2010	2000	1985	1975	2005	1980	206	595	500	1230	1	1	41249152	819	-8.48	1.29	12	0.05	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.56	N	024890	500	206 억	317684	N	N	0	N	N
101	20231212	130317	57	100.00	KOSPI	화학	N	N	N	N	N	1989	-6	5	-0.30	35286556	17779	94.03	1992	1995	1979	2590	1397	1995	1984.73	0.77	0	-1468	2025	2010	2000	1985	1975	2005	1980	206	595	500	1230	1	1	41249152	820	-8.50	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.29	1830	20231027	8.69	3570	-44.29	20230518	1830	8.69	20231027	3570	-44.29	20230518	1830	8.69	20231027	1.56	N	024890	500	206 억	317684	N	N	0	N	N
102	20231212	120316	57	100.00	KOSPI	화학	N	N	N	N	N	1988	-7	5	-0.35	34553129	17410	92.08	1992	1995	1979	2590	1397	1995	1984.67	0.77	0	-1131	2025	2010	2000	1985	1975	2005	1980	206	595	500	1230	1	1	41249152	820	-8.50	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.31	1830	20231027	8.63	3570	-44.31	20230518	1830	8.63	20231027	3570	-44.31	20230518	1830	8.63	20231027	1.56	N	024890	500	206 억	317684	N	N	0	N	N
103	20231212	110319	57	100.00	KOSPI	화학	N	N	N	N	N	1990	-5	5	-0.25	20618980	10381	54.91	1992	1995	1979	2590	1397	1995	1986.22	0.77	0	-1131	2025	2010	2000	1985	1975	2005	1980	206	595	500	1230	1	1	41249152	821	-8.50	1.30	12	0.03	-234.00	1535.00	3570	20230518	-44.26	1830	20231027	8.74	3570	-44.26	20230518	1830	8.74	20231027	3570	-44.26	20230518	1830	8.74	20231027	1.56	N	024890	500	206 억	317684	N	N	0	N	N
104	20231212	100332	57	100.00	KOSPI	화학	N	N	N	N	N	1982	-13	5	-0.65	17263893	8695	45.99	1992	1995	1979	2590	1397	1995	1985.50	0.77	0	-1134	2025	2010	2000	1985	1975	2005	1980	206	595	500	1230	1	1	41249152	818	-8.47	1.29	12	0.02	-234.00	1535.00	3570	20230518	-44.48	1830	20231027	8.31	3570	-44.48	20230518	1830	8.31	20231027	3570	-44.48	20230518	1830	8.31	20231027	1.56	N	024890	500	206 억	317684	N	N	0	N	N
105	20231212	090329	57	100.00	KOSPI	화학	N	N	N	N	N	1990	-5	5	-0.25	4343765	2182	11.54	1992	1992	1990	2590	1397	1995	1990.73	0.77	0	-1073	2025	2010	2000	1985	1975	2005	1980	206	595	500	1230	1	1	41249152	821	-8.50	1.30	12	0.01	-234.00	1535.00	3570	20230518	-44.26	1830	20231027	8.74	3570	-44.26	20230518	1830	8.74	20231027	3570	-44.26	20230518	1830	8.74	20231027	1.56	N	024890	500	206 억	317684	N	N	0	N	N
106	20231211	160331	57	100.00	KOSPI	화학	N	N	N	N	N	1995	0	3	0.00	37784259	18907	77.89	2005	2015	1990	2590	1397	1995	1998.43	0.78	2831	-2936	2027	2011	1999	1983	1971	2005	1977	206	595	500	1230	1	1	41249152	823	-8.53	1.30	12	0.05	-234.00	1535.00	3570	20230518	-44.12	1830	20231027	9.02	3570	-44.12	20230518	1830	9.02	20231027	3570	-44.12	20230518	1830	9.02	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
107	20231211	150330	57	100.00	KOSPI	화학	N	N	N	N	N	1996	1	2	0.05	35844300	17933	73.87	2005	2015	1990	2590	1397	1995	1998.79	0.78	2831	-2936	2027	2011	1999	1983	1971	2005	1977	206	595	500	1230	1	1	41249152	823	-8.53	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.09	1830	20231027	9.07	3570	-44.09	20230518	1830	9.07	20231027	3570	-44.09	20230518	1830	9.07	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
108	20231211	140329	57	100.00	KOSPI	화학	N	N	N	N	N	1992	-3	5	-0.15	34963854	17491	72.05	2005	2015	1990	2590	1397	1995	1998.96	0.78	2831	-2936	2027	2011	1999	1983	1971	2005	1977	206	595	500	1230	1	1	41249152	822	-8.51	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.20	1830	20231027	8.85	3570	-44.20	20230518	1830	8.85	20231027	3570	-44.20	20230518	1830	8.85	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
109	20231211	130331	57	100.00	KOSPI	화학	N	N	N	N	N	1998	3	2	0.15	32420792	16215	66.80	2005	2015	1990	2590	1397	1995	1999.43	0.78	2831	-3318	2027	2011	1999	1983	1971	2005	1977	206	595	500	1230	1	1	41249152	824	-8.54	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
110	20231211	120331	57	100.00	KOSPI	화학	N	N	N	N	N	1990	-5	5	-0.25	31166728	15585	64.20	2005	2015	1990	2590	1397	1995	1999.79	0.78	2831	-3318	2027	2011	1999	1983	1971	2005	1977	206	595	500	1230	1	1	41249152	821	-8.50	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.26	1830	20231027	8.74	3570	-44.26	20230518	1830	8.74	20231027	3570	-44.26	20230518	1830	8.74	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
111	20231211	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2000	5	2	0.25	23598419	11793	48.58	2005	2015	1996	2590	1397	1995	2001.05	0.78	2831	-1270	2027	2011	1999	1983	1971	2005	1977	206	595	500	1230	5	1	41249152	825	-8.55	1.30	12	0.03	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
112	20231211	100330	57	100.00	KOSPI	화학	N	N	N	N	N	2000	5	2	0.25	11652027	5819	23.97	2005	2015	1996	2590	1397	1995	2002.41	0.78	2831	-1270	2027	2011	1999	1983	1971	2005	1977	206	595	500	1230	5	1	41249152	825	-8.55	1.30	12	0.01	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
113	20231211	090330	57	100.00	KOSPI	화학	N	N	N	N	N	2005	10	2	0.50	44110	22	0.09	2005	2005	2005	2590	1397	1995	2005.00	0.78	2831	0	2027	2011	1999	1983	1971	2005	1977	206	595	500	1230	5	1	41249152	827	-8.57	1.31	12	0.00	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
114	20231208	160326	57	100.00	KOSPI	화학	N	N	N	N	N	1995	3	2	0.15	48062580	24094	58.73	2010	2015	1987	2585	1395	1992	1994.79	0.78	0	-2691	2035	2013	1998	1976	1961	2006	1969	206	593	500	1230	1	1	41249152	823	-8.53	1.30	12	0.06	-234.00	1535.00	3570	20230518	-44.12	1830	20231027	9.02	3570	-44.12	20230518	1830	9.02	20231027	3570	-44.12	20230518	1830	9.02	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
115	20231208	150328	57	100.00	KOSPI	화학	N	N	N	N	N	1991	-1	5	-0.05	45605657	22862	55.72	2010	2015	1987	2585	1395	1992	1994.82	0.78	0	-2673	2035	2013	1998	1976	1961	2006	1969	206	593	500	1230	1	1	41249152	821	-8.51	1.30	12	0.06	-234.00	1535.00	3570	20230518	-44.23	1830	20231027	8.80	3570	-44.23	20230518	1830	8.80	20231027	3570	-44.23	20230518	1830	8.80	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
116	20231208	140326	57	100.00	KOSPI	화학	N	N	N	N	N	1995	3	2	0.15	39481525	19786	48.23	2010	2015	1987	2585	1395	1992	1995.43	0.78	0	-2661	2035	2013	1998	1976	1961	2006	1969	206	593	500	1230	1	1	41249152	823	-8.53	1.30	12	0.05	-234.00	1535.00	3570	20230518	-44.12	1830	20231027	9.02	3570	-44.12	20230518	1830	9.02	20231027	3570	-44.12	20230518	1830	9.02	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
117	20231208	130327	57	100.00	KOSPI	화학	N	N	N	N	N	1999	7	2	0.35	30605537	15328	37.36	2010	2015	1987	2585	1395	1992	1996.71	0.78	0	-2674	2035	2013	1998	1976	1961	2006	1969	206	593	500	1230	1	1	41249152	825	-8.54	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
118	20231208	120323	57	100.00	KOSPI	화학	N	N	N	N	N	1992	0	3	0.00	14840566	7436	18.12	2010	2015	1992	2585	1395	1992	1995.77	0.78	0	-571	2035	2013	1998	1976	1961	2006	1969	206	593	500	1230	1	1	41249152	822	-8.51	1.30	12	0.02	-234.00	1535.00	3570	20230518	-44.20	1830	20231027	8.85	3570	-44.20	20230518	1830	8.85	20231027	3570	-44.20	20230518	1830	8.85	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
119	20231208	110322	57	100.00	KOSPI	화학	N	N	N	N	N	2005	13	2	0.65	3897640	1945	4.74	2010	2015	1992	2585	1395	1992	2003.93	0.78	0	-447	2035	2013	1998	1976	1961	2006	1969	206	593	500	1230	5	1	41249152	827	-8.57	1.31	12	0.00	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
120	20231208	100328	57	100.00	KOSPI	화학	N	N	N	N	N	2000	8	2	0.40	2847709	1420	3.46	2010	2015	1992	2585	1395	1992	2005.43	0.78	0	-464	2035	2013	1998	1976	1961	2006	1969	206	593	500	1230	5	1	41249152	825	-8.55	1.30	12	0.00	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
121	20231208	090325	57	100.00	KOSPI	화학	N	N	N	N	N	1993	1	2	0.05	1807760	900	2.19	2010	2010	1992	2585	1395	1992	2008.62	0.78	0	-546	2035	2013	1998	1976	1961	2006	1969	206	593	500	1230	1	1	41249152	822	-8.52	1.30	12	0.00	-234.00	1535.00	3570	20230518	-44.17	1830	20231027	8.91	3570	-44.17	20230518	1830	8.91	20231027	3570	-44.17	20230518	1830	8.91	20231027	1.57	N	024890	500	206 억	323451	N	N	0	N	N
122	20231207	160324	57	100.00	KOSPI	화학	N	N	N	N	N	1992	-13	5	-0.65	80520894	40400	160.29	2015	2020	1983	2605	1405	2005	1993.09	0.80	0	-7527	2059	2032	1998	1971	1937	2045	1984	206	600	500	1240	1	1	41249152	822	-8.51	1.30	12	0.10	-234.00	1535.00	3570	20230518	-44.20	1830	20231027	8.85	3570	-44.20	20230518	1830	8.85	20231027	3570	-44.20	20230518	1830	8.85	20231027	1.54	N	024890	500	206 억	330978	N	N	21	N	N
123	20231207	150326	57	100.00	KOSPI	화학	N	N	N	N	N	1983	-22	5	-1.10	78290982	39280	155.85	2015	2020	1983	2605	1405	2005	1993.15	0.80	0	-6779	2059	2032	1998	1971	1937	2045	1984	206	600	500	1240	1	1	41249152	818	-8.47	1.29	12	0.10	-234.00	1535.00	3570	20230518	-44.45	1830	20231027	8.36	3570	-44.45	20230518	1830	8.36	20231027	3570	-44.45	20230518	1830	8.36	20231027	1.54	N	024890	500	206 억	330978	N	N	21	N	N
124	20231207	140325	57	100.00	KOSPI	화학	N	N	N	N	N	1994	-11	5	-0.55	71906882	36064	143.09	2015	2020	1983	2605	1405	2005	1993.87	0.80	0	-5254	2059	2032	1998	1971	1937	2045	1984	206	600	500	1240	1	1	41249152	823	-8.52	1.30	12	0.09	-234.00	1535.00	3570	20230518	-44.15	1830	20231027	8.96	3570	-44.15	20230518	1830	8.96	20231027	3570	-44.15	20230518	1830	8.96	20231027	1.54	N	024890	500	206 억	330978	N	N	21	N	N
125	20231207	130325	57	100.00	KOSPI	화학	N	N	N	N	N	1985	-20	5	-1.00	50198376	25120	99.67	2015	2020	1985	2605	1405	2005	1998.34	0.80	0	-4843	2059	2032	1998	1971	1937	2045	1984	206	600	500	1240	1	1	41249152	819	-8.48	1.29	12	0.06	-234.00	1535.00	3570	20230518	-44.40	1830	20231027	8.47	3570	-44.40	20230518	1830	8.47	20231027	3570	-44.40	20230518	1830	8.47	20231027	1.54	N	024890	500	206 억	330978	N	N	21	N	N
126	20231207	120325	57	100.00	KOSPI	화학	N	N	N	N	N	1998	-7	5	-0.35	30702042	15335	60.84	2015	2020	1992	2605	1405	2005	2002.09	0.80	0	-4828	2059	2032	1998	1971	1937	2045	1984	206	600	500	1240	1	1	41249152	824	-8.54	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.03	1830	20231027	9.18	3570	-44.03	20230518	1830	9.18	20231027	3570	-44.03	20230518	1830	9.18	20231027	1.54	N	024890	500	206 억	330978	N	N	21	N	N
127	20231207	110321	57	100.00	KOSPI	화학	N	N	N	N	N	1999	-6	5	-0.30	29423559	14694	58.30	2015	2020	1992	2605	1405	2005	2002.42	0.80	0	-4720	2059	2032	1998	1971	1937	2045	1984	206	600	500	1240	1	1	41249152	825	-8.54	1.30	12	0.04	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.54	N	024890	500	206 억	330978	N	N	21	N	N
128	20231207	100323	57	100.00	KOSPI	화학	N	N	N	N	N	2005	0	3	0.00	11065240	5503	21.83	2015	2020	2000	2605	1405	2005	2010.77	0.80	0	-1211	2059	2032	1998	1971	1937	2045	1984	206	600	500	1240	5	1	41249152	827	-8.57	1.31	12	0.01	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.54	N	024890	500	206 억	330978	N	N	21	N	N
129	20231207	090325	57	100.00	KOSPI	화학	N	N	N	N	N	2020	15	2	0.75	3602790	1789	7.10	2015	2020	2005	2605	1405	2005	2013.86	0.80	0	-398	2059	2032	1998	1971	1937	2045	1984	206	600	500	1240	5	1	41249152	833	-8.63	1.32	12	0.00	-234.00	1535.00	3570	20230518	-43.42	1830	20231027	10.38	3570	-43.42	20230518	1830	10.38	20231027	3570	-43.42	20230518	1830	10.38	20231027	1.54	N	024890	500	206 억	330978	N	N	21	N	N
130	20231206	160319	57	100.00	KOSPI	화학	N	N	N	N	N	2005	34	2	1.73	49518249	25004	37.53	1971	2025	1964	2560	1380	1971	1980.41	0.81	0	-2940	2011	1990	1979	1958	1947	1985	1953	206	589	500	1220	5	1	41249152	827	-8.57	1.31	12	0.06	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.52	N	024890	500	206 억	333781	N	N	21	N	N
131	20231206	150325	57	100.00	KOSPI	화학	N	N	N	N	N	1999	28	2	1.42	45241441	22870	34.33	1971	2025	1964	2560	1380	1971	1978.20	0.81	0	-2617	2011	1990	1979	1958	1947	1985	1953	206	589	500	1220	1	1	41249152	825	-8.54	1.30	12	0.06	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.52	N	024890	500	206 억	333781	N	N	0	N	N
132	20231206	140324	57	100.00	KOSPI	화학	N	N	N	N	N	1970	-1	5	-0.05	23337100	11859	17.80	1971	1983	1964	2560	1380	1971	1967.88	0.81	0	-2208	2011	1990	1979	1958	1947	1985	1953	206	589	500	1220	1	1	41249152	813	-8.42	1.28	12	0.03	-234.00	1535.00	3570	20230518	-44.82	1830	20231027	7.65	3570	-44.82	20230518	1830	7.65	20231027	3570	-44.82	20230518	1830	7.65	20231027	1.52	N	024890	500	206 억	333781	N	N	0	N	N
133	20231206	130322	57	100.00	KOSPI	화학	N	N	N	N	N	1970	-1	5	-0.05	19777842	10051	15.09	1971	1983	1964	2560	1380	1971	1967.75	0.81	0	-2339	2011	1990	1979	1958	1947	1985	1953	206	589	500	1220	1	1	41249152	813	-8.42	1.28	12	0.02	-234.00	1535.00	3570	20230518	-44.82	1830	20231027	7.65	3570	-44.82	20230518	1830	7.65	20231027	3570	-44.82	20230518	1830	7.65	20231027	1.52	N	024890	500	206 억	333781	N	N	0	N	N
134	20231206	120321	57	100.00	KOSPI	화학	N	N	N	N	N	1970	-1	5	-0.05	17660092	8976	13.47	1971	1983	1964	2560	1380	1971	1967.48	0.81	0	-2339	2011	1990	1979	1958	1947	1985	1953	206	589	500	1220	1	1	41249152	813	-8.42	1.28	12	0.02	-234.00	1535.00	3570	20230518	-44.82	1830	20231027	7.65	3570	-44.82	20230518	1830	7.65	20231027	3570	-44.82	20230518	1830	7.65	20231027	1.52	N	024890	500	206 억	333781	N	N	0	N	N
135	20231206	110325	57	100.00	KOSPI	화학	N	N	N	N	N	1970	-1	5	-0.05	13460137	6844	10.27	1971	1983	1964	2560	1380	1971	1966.71	0.81	0	-2435	2011	1990	1979	1958	1947	1985	1953	206	589	500	1220	1	1	41249152	813	-8.42	1.28	12	0.02	-234.00	1535.00	3570	20230518	-44.82	1830	20231027	7.65	3570	-44.82	20230518	1830	7.65	20231027	3570	-44.82	20230518	1830	7.65	20231027	1.52	N	024890	500	206 억	333781	N	N	0	N	N
136	20231206	100322	57	100.00	KOSPI	화학	N	N	N	N	N	1966	-5	5	-0.25	6583859	3347	5.02	1971	1983	1965	2560	1380	1971	1967.09	0.81	0	-2247	2011	1990	1979	1958	1947	1985	1953	206	589	500	1220	1	1	41249152	811	-8.40	1.28	12	0.01	-234.00	1535.00	3570	20230518	-44.93	1830	20231027	7.43	3570	-44.93	20230518	1830	7.43	20231027	3570	-44.93	20230518	1830	7.43	20231027	1.52	N	024890	500	206 억	333781	N	N	0	N	N
137	20231206	090322	57	100.00	KOSPI	화학	N	N	N	N	N	1971	0	3	0.00	469458	238	0.36	1971	1983	1971	2560	1380	1971	1972.51	0.81	0	-206	2011	1990	1979	1958	1947	1985	1953	206	589	500	1220	1	1	41249152	813	-8.42	1.28	12	0.00	-234.00	1535.00	3570	20230518	-44.79	1830	20231027	7.70	3570	-44.79	20230518	1830	7.70	20231027	3570	-44.79	20230518	1830	7.70	20231027	1.52	N	024890	500	206 억	333781	N	N	0	N	N
138	20231205	160323	57	100.00	KOSPI	화학	N	N	N	N	N	1971	-28	5	-1.40	130480409	66173	207.55	1999	2000	1968	2595	1400	1999	1971.75	0.81	0	-1463	2036	2017	2006	1987	1976	2012	1982	206	596	500	1230	1	1	41249152	813	-8.42	1.28	12	0.16	-234.00	1535.00	3570	20230518	-44.79	1830	20231027	7.70	3570	-44.79	20230518	1830	7.70	20231027	3570	-44.79	20230518	1830	7.70	20231027	1.52	N	024890	500	206 억	335244	N	N	0	N	N
139	20231205	150322	57	100.00	KOSPI	화학	N	N	N	N	N	1970	-29	5	-1.45	125789578	63793	200.08	1999	2000	1968	2595	1400	1999	1971.78	0.81	0	-1351	2036	2017	2006	1987	1976	2012	1982	206	596	500	1230	1	1	41249152	813	-8.42	1.28	12	0.15	-234.00	1535.00	3570	20230518	-44.82	1830	20231027	7.65	3570	-44.82	20230518	1830	7.65	20231027	3570	-44.82	20230518	1830	7.65	20231027	1.52	N	024890	500	206 억	335244	N	N	0	N	N
140	20231205	140323	57	100.00	KOSPI	화학	N	N	N	N	N	1970	-29	5	-1.45	113160297	57386	179.99	1999	2000	1968	2595	1400	1999	1971.84	0.81	0	-1292	2036	2017	2006	1987	1976	2012	1982	206	596	500	1230	1	1	41249152	813	-8.42	1.28	12	0.14	-234.00	1535.00	3570	20230518	-44.82	1830	20231027	7.65	3570	-44.82	20230518	1830	7.65	20231027	3570	-44.82	20230518	1830	7.65	20231027	1.52	N	024890	500	206 억	335244	N	N	0	N	N
141	20231205	130324	57	100.00	KOSPI	화학	N	N	N	N	N	1975	-24	5	-1.20	111543397	56566	177.42	1999	2000	1968	2595	1400	1999	1971.84	0.81	0	-928	2036	2017	2006	1987	1976	2012	1982	206	596	500	1230	1	1	41249152	815	-8.44	1.29	12	0.14	-234.00	1535.00	3570	20230518	-44.68	1830	20231027	7.92	3570	-44.68	20230518	1830	7.92	20231027	3570	-44.68	20230518	1830	7.92	20231027	1.52	N	024890	500	206 억	335244	N	N	0	N	N
142	20231205	120321	57	100.00	KOSPI	화학	N	N	N	N	N	1970	-29	5	-1.45	105336828	53414	167.53	1999	2000	1969	2595	1400	1999	1972.01	0.81	0	-926	2036	2017	2006	1987	1976	2012	1982	206	596	500	1230	1	1	41249152	813	-8.42	1.28	12	0.13	-234.00	1535.00	3570	20230518	-44.82	1830	20231027	7.65	3570	-44.82	20230518	1830	7.65	20231027	3570	-44.82	20230518	1830	7.65	20231027	1.52	N	024890	500	206 억	335244	N	N	0	N	N
143	20231205	110321	57	100.00	KOSPI	화학	N	N	N	N	N	1972	-27	5	-1.35	65805842	33354	104.61	1999	2000	1969	2595	1400	1999	1972.83	0.81	0	1080	2036	2017	2006	1987	1976	2012	1982	206	596	500	1230	1	1	41249152	813	-8.43	1.28	12	0.08	-234.00	1535.00	3570	20230518	-44.76	1830	20231027	7.76	3570	-44.76	20230518	1830	7.76	20231027	3570	-44.76	20230518	1830	7.76	20231027	1.52	N	024890	500	206 억	335244	N	N	0	N	N
144	20231205	100321	57	100.00	KOSPI	화학	N	N	N	N	N	1971	-28	5	-1.40	58430876	29621	92.91	1999	2000	1969	2595	1400	1999	1972.48	0.81	0	1146	2036	2017	2006	1987	1976	2012	1982	206	596	500	1230	1	1	41249152	813	-8.42	1.28	12	0.07	-234.00	1535.00	3570	20230518	-44.79	1830	20231027	7.70	3570	-44.79	20230518	1830	7.70	20231027	3570	-44.79	20230518	1830	7.70	20231027	1.52	N	024890	500	206 억	335244	N	N	0	N	N
145	20231205	090319	57	100.00	KOSPI	화학	N	N	N	N	N	1999	0	3	0.00	2530734	1266	3.97	1999	1999	1999	2595	1400	1999	1999.00	0.81	0	-43	2036	2017	2006	1987	1976	2012	1982	206	596	500	1230	1	1	41249152	825	-8.54	1.30	12	0.00	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.52	N	024890	500	206 억	335244	N	N	0	N	N
146	20231204	160322	57	100.00	KOSPI	화학	N	N	N	N	N	1999	-11	5	-0.55	63750790	31814	83.96	2015	2025	1995	2610	1410	2010	2003.88	0.84	0	-9302	2033	2021	2008	1996	1983	2027	2002	206	600	500	1240	1	1	41249152	825	-8.54	1.30	12	0.08	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.50	N	024890	500	206 억	344546	N	N	0	N	N
147	20231204	150323	57	100.00	KOSPI	화학	N	N	N	N	N	1996	-14	5	-0.70	56569116	28221	74.48	2015	2025	1996	2610	1410	2010	2004.50	0.84	0	-6556	2033	2021	2008	1996	1983	2027	2002	206	600	500	1240	1	1	41249152	823	-8.53	1.30	12	0.07	-234.00	1535.00	3570	20230518	-44.09	1830	20231027	9.07	3570	-44.09	20230518	1830	9.07	20231027	3570	-44.09	20230518	1830	9.07	20231027	1.50	N	024890	500	206 억	344546	N	N	0	N	N
148	20231204	140320	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-5	5	-0.25	45146340	22508	59.40	2015	2025	1998	2610	1410	2010	2005.79	0.84	0	-4603	2033	2021	2008	1996	1983	2027	2002	206	600	500	1240	5	1	41249152	827	-8.57	1.31	12	0.05	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.50	N	024890	500	206 억	344546	N	N	0	N	N
149	20231204	130320	57	100.00	KOSPI	화학	N	N	N	N	N	1999	-11	5	-0.55	42419246	21144	55.80	2015	2025	1998	2610	1410	2010	2006.21	0.84	0	-4590	2033	2021	2008	1996	1983	2027	2002	206	600	500	1240	1	1	41249152	825	-8.54	1.30	12	0.05	-234.00	1535.00	3570	20230518	-44.01	1830	20231027	9.23	3570	-44.01	20230518	1830	9.23	20231027	3570	-44.01	20230518	1830	9.23	20231027	1.50	N	024890	500	206 억	344546	N	N	0	N	N
150	20231204	120320	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-5	5	-0.25	41648830	20759	54.78	2015	2025	1998	2610	1410	2010	2006.30	0.84	0	-4458	2033	2021	2008	1996	1983	2027	2002	206	600	500	1240	5	1	41249152	827	-8.57	1.31	12	0.05	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.50	N	024890	500	206 억	344546	N	N	0	N	N
151	20231204	110320	57	100.00	KOSPI	화학	N	N	N	N	N	2000	-10	5	-0.50	38402842	19136	50.50	2015	2025	1998	2610	1410	2010	2006.84	0.84	0	-4226	2033	2021	2008	1996	1983	2027	2002	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.05	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.50	N	024890	500	206 억	344546	N	N	0	N	N
152	20231204	100320	57	100.00	KOSPI	화학	N	N	N	N	N	2005	-5	5	-0.25	33068402	16472	43.47	2015	2025	1998	2610	1410	2010	2007.55	0.84	0	-4225	2033	2021	2008	1996	1983	2027	2002	206	600	500	1240	5	1	41249152	827	-8.57	1.31	12	0.04	-234.00	1535.00	3570	20230518	-43.84	1830	20231027	9.56	3570	-43.84	20230518	1830	9.56	20231027	3570	-43.84	20230518	1830	9.56	20231027	1.50	N	024890	500	206 억	344546	N	N	0	N	N
153	20231204	090319	57	100.00	KOSPI	화학	N	N	N	N	N	2025	15	2	0.75	3043650	1508	3.98	2015	2025	2015	2610	1410	2010	2018.34	0.84	0	-692	2033	2021	2008	1996	1983	2027	2002	206	600	500	1240	5	1	41249152	835	-8.65	1.32	12	0.00	-234.00	1535.00	3570	20230518	-43.28	1830	20231027	10.66	3570	-43.28	20230518	1830	10.66	20231027	3570	-43.28	20230518	1830	10.66	20231027	1.50	N	024890	500	206 억	344546	N	N	0	N	N
154	20231201	160320	57	100.00	KOSPI	화학	N	N	N	N	N	2010	10	2	0.50	73739058	36838	81.38	1996	2020	1995	2600	1400	2000	2001.70	0.82	0	6980	2026	2012	2006	1992	1986	2010	1990	206	600	500	1240	5	1	41249152	829	-8.59	1.31	12	0.09	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.47	N	024890	500	206 억	337566	N	N	0	N	N
155	20231201	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2000	0	3	0.00	69894488	34918	77.14	1996	2020	1995	2600	1400	2000	2001.68	0.82	0	6355	2026	2012	2006	1992	1986	2010	1990	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.08	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.47	N	024890	500	206 억	337566	N	N	0	N	N
156	20231201	140319	57	100.00	KOSPI	화학	N	N	N	N	N	2000	0	3	0.00	63141034	31541	69.68	1996	2020	1995	2600	1400	2000	2001.87	0.82	0	6208	2026	2012	2006	1992	1986	2010	1990	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.08	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.47	N	024890	500	206 억	337566	N	N	0	N	N
157	20231201	130318	57	100.00	KOSPI	화학	N	N	N	N	N	2010	10	2	0.50	54802980	27372	60.47	1996	2020	1995	2600	1400	2000	2002.15	0.82	0	6163	2026	2012	2006	1992	1986	2010	1990	206	600	500	1240	5	1	41249152	829	-8.59	1.31	12	0.07	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.47	N	024890	500	206 억	337566	N	N	0	N	N
158	20231201	120321	57	100.00	KOSPI	화학	N	N	N	N	N	2015	15	2	0.75	53386575	26667	58.91	1996	2020	1995	2600	1400	2000	2001.97	0.82	0	6163	2026	2012	2006	1992	1986	2010	1990	206	600	500	1240	5	1	41249152	831	-8.61	1.31	12	0.06	-234.00	1535.00	3570	20230518	-43.56	1830	20231027	10.11	3570	-43.56	20230518	1830	10.11	20231027	3570	-43.56	20230518	1830	10.11	20231027	1.47	N	024890	500	206 억	337566	N	N	0	N	N
159	20231201	110319	57	100.00	KOSPI	화학	N	N	N	N	N	2010	10	2	0.50	46557940	23270	51.40	1996	2010	1995	2600	1400	2000	2000.77	0.82	0	5955	2026	2012	2006	1992	1986	2010	1990	206	600	500	1240	5	1	41249152	829	-8.59	1.31	12	0.06	-234.00	1535.00	3570	20230518	-43.70	1830	20231027	9.84	3570	-43.70	20230518	1830	9.84	20231027	3570	-43.70	20230518	1830	9.84	20231027	1.47	N	024890	500	206 억	337566	N	N	0	N	N
160	20231201	100321	57	100.00	KOSPI	화학	N	N	N	N	N	2000	0	3	0.00	35932628	17963	39.68	1996	2010	1995	2600	1400	2000	2000.37	0.82	0	5406	2026	2012	2006	1992	1986	2010	1990	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.04	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.47	N	024890	500	206 억	337566	N	N	0	N	N
161	20231201	090316	57	100.00	KOSPI	화학	N	N	N	N	N	2000	0	3	0.00	15027299	7524	16.62	1996	2000	1995	2600	1400	2000	1997.25	0.82	0	-493	2026	2012	2006	1992	1986	2010	1990	206	600	500	1240	5	1	41249152	825	-8.55	1.30	12	0.02	-234.00	1535.00	3570	20230518	-43.98	1830	20231027	9.29	3570	-43.98	20230518	1830	9.29	20231027	3570	-43.98	20230518	1830	9.29	20231027	1.47	N	024890	500	206 억	337566	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History