KissMeData/035150/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.82	-2754	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1681376	N	N	6363	N	N
3	20241231	150440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.82	-2754	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1681376	N	N	6363	N	N
4	20241231	140439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.82	-2754	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1681376	N	N	6363	N	N
5	20241231	130440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.82	-2754	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1681376	N	N	6363	N	N
6	20241231	120439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.82	-2754	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1681376	N	N	6363	N	N
7	20241231	110439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.82	-2754	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1681376	N	N	6363	N	N
8	20241231	100432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.82	-2754	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1681376	N	N	6363	N	N
9	20241231	090440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.82	-2754	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1681376	N	N	6363	N	N
10	20241230	160437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	599533890	45273	83.03	13050	13470	12990	16900	9100	13000	13242.64	7.83	0	7268	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.21	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.13	N	035150	500	141 억	1684130	N	N	6363	N	N
11	20241230	150440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13280	280	2	2.15	521581580	39356	72.18	13050	13470	12990	16900	9100	13000	13252.91	7.83	0	6144	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2855	7.39	1.45	12	0.18	1798.00	9159.00	16900	20240626	-21.42	9690	20240130	37.05	16900	-21.42	20240626	9690	37.05	20240130	16900	-21.42	20240626	9690	37.05	20240130	1.13	N	035150	500	141 억	1684130	N	N	0	N	N
12	20241230	140439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13330	330	2	2.54	447525750	33754	61.91	13050	13470	12990	16900	9100	13000	13258.45	7.83	0	2117	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2866	7.41	1.46	12	0.16	1798.00	9159.00	16900	20240626	-21.12	9690	20240130	37.56	16900	-21.12	20240626	9690	37.56	20240130	16900	-21.12	20240626	9690	37.56	20240130	1.13	N	035150	500	141 억	1684130	N	N	0	N	N
13	20241230	130439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	220	2	1.69	403505210	30443	55.83	13050	13470	12990	16900	9100	13000	13254.45	7.83	0	1643	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2842	7.35	1.44	12	0.14	1798.00	9159.00	16900	20240626	-21.78	9690	20240130	36.43	16900	-21.78	20240626	9690	36.43	20240130	16900	-21.78	20240626	9690	36.43	20240130	1.13	N	035150	500	141 억	1684130	N	N	0	N	N
14	20241230	120437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	240	2	1.85	385829070	29108	53.39	13050	13470	12990	16900	9100	13000	13255.09	7.83	0	965	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2847	7.36	1.45	12	0.14	1798.00	9159.00	16900	20240626	-21.66	9690	20240130	36.64	16900	-21.66	20240626	9690	36.64	20240130	16900	-21.66	20240626	9690	36.64	20240130	1.13	N	035150	500	141 억	1684130	N	N	0	N	N
15	20241230	110439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	410	2	3.15	266697250	20153	36.96	13050	13470	12990	16900	9100	13000	13233.63	7.83	0	7189	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2883	7.46	1.46	12	0.09	1798.00	9159.00	16900	20240626	-20.65	9690	20240130	38.39	16900	-20.65	20240626	9690	38.39	20240130	16900	-20.65	20240626	9690	38.39	20240130	1.13	N	035150	500	141 억	1684130	N	N	0	N	N
16	20241230	100439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	150	2	1.15	72739920	5550	10.18	13050	13190	12990	16900	9100	13000	13106.29	7.83	0	3690	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2827	7.31	1.44	12	0.03	1798.00	9159.00	16900	20240626	-22.19	9690	20240130	35.71	16900	-22.19	20240626	9690	35.71	20240130	16900	-22.19	20240626	9690	35.71	20240130	1.13	N	035150	500	141 억	1684130	N	N	0	N	N
17	20241230	090439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	40	2	0.31	78220	6	0.01	13050	13050	12990	16900	9100	13000	13036.67	7.83	0	-2	13286	13142	13006	12862	12726	13075	12795	141	3900	500	9620	10	1	21500000	2804	7.25	1.42	12	0.00	1798.00	9159.00	16900	20240626	-22.84	9690	20240130	34.57	16900	-22.84	20240626	9690	34.57	20240130	16900	-22.84	20240626	9690	34.57	20240130	1.13	N	035150	500	141 억	1684130	N	N	0	N	N
18	20241227	160437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-210	5	-1.59	708162180	54523	100.87	13150	13150	12870	17170	9250	13210	12988.32	7.87	0	4420	13570	13390	13210	13030	12850	13300	12940	141	3960	500	9770	10	1	21500000	2795	7.23	1.42	12	0.25	1798.00	9159.00	16900	20240626	-23.08	9690	20240130	34.16	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	9690	34.16	20240130	1.12	N	035150	500	141 억	1692700	N	N	2	N	N
19	20241227	150436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	-180	5	-1.36	662807740	51045	94.44	13150	13150	12870	17170	9250	13210	12984.77	7.87	0	4233	13570	13390	13210	13030	12850	13300	12940	141	3960	500	9770	10	1	21500000	2801	7.25	1.42	12	0.24	1798.00	9159.00	16900	20240626	-22.90	9690	20240130	34.47	16900	-22.90	20240626	9690	34.47	20240130	16900	-22.90	20240626	9690	34.47	20240130	1.12	N	035150	500	141 억	1692700	N	N	2	N	N
20	20241227	140439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-250	5	-1.89	619120540	47688	88.23	13150	13150	12870	17170	9250	13210	12982.73	7.87	0	2618	13570	13390	13210	13030	12850	13300	12940	141	3960	500	9770	10	1	21500000	2786	7.21	1.42	12	0.22	1798.00	9159.00	16900	20240626	-23.31	9690	20240130	33.75	16900	-23.31	20240626	9690	33.75	20240130	16900	-23.31	20240626	9690	33.75	20240130	1.12	N	035150	500	141 억	1692700	N	N	2	N	N
21	20241227	130438	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-300	5	-2.27	581606200	44790	82.86	13150	13150	12870	17170	9250	13210	12985.18	7.87	0	1577	13570	13390	13210	13030	12850	13300	12940	141	3960	500	9770	10	1	21500000	2776	7.18	1.41	12	0.21	1798.00	9159.00	16900	20240626	-23.61	9690	20240130	33.23	16900	-23.61	20240626	9690	33.23	20240130	16900	-23.61	20240626	9690	33.23	20240130	1.12	N	035150	500	141 억	1692700	N	N	2	N	N
22	20241227	120437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-260	5	-1.97	459218360	35312	65.33	13150	13150	12940	17170	9250	13210	13004.60	7.87	0	1788	13570	13390	13210	13030	12850	13300	12940	141	3960	500	9770	10	1	21500000	2784	7.20	1.41	12	0.16	1798.00	9159.00	16900	20240626	-23.37	9690	20240130	33.64	16900	-23.37	20240626	9690	33.64	20240130	16900	-23.37	20240626	9690	33.64	20240130	1.12	N	035150	500	141 억	1692700	N	N	2	N	N
23	20241227	110436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	-270	5	-2.04	387699510	29798	55.13	13150	13150	12940	17170	9250	13210	13010.92	7.87	0	3113	13570	13390	13210	13030	12850	13300	12940	141	3960	500	9770	10	1	21500000	2782	7.20	1.41	12	0.14	1798.00	9159.00	16900	20240626	-23.43	9690	20240130	33.54	16900	-23.43	20240626	9690	33.54	20240130	16900	-23.43	20240626	9690	33.54	20240130	1.12	N	035150	500	141 억	1692700	N	N	2	N	N
24	20241227	100436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-190	5	-1.44	189888480	14582	26.98	13150	13150	12970	17170	9250	13210	13022.11	7.87	0	1413	13570	13390	13210	13030	12850	13300	12940	141	3960	500	9770	10	1	21500000	2799	7.24	1.42	12	0.07	1798.00	9159.00	16900	20240626	-22.96	9690	20240130	34.37	16900	-22.96	20240626	9690	34.37	20240130	16900	-22.96	20240626	9690	34.37	20240130	1.12	N	035150	500	141 억	1692700	N	N	2	N	N
25	20241227	090439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	-240	5	-1.82	11635170	894	1.65	13150	13150	12970	17170	9250	13210	13014.73	7.87	0	-857	13570	13390	13210	13030	12850	13300	12940	141	3960	500	9770	10	1	21500000	2789	7.21	1.42	12	0.00	1798.00	9159.00	16900	20240626	-23.25	9690	20240130	33.85	16900	-23.25	20240626	9690	33.85	20240130	16900	-23.25	20240626	9690	33.85	20240130	1.12	N	035150	500	141 억	1692700	N	N	2	N	N
26	20241226	160436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13210	-220	5	-1.64	702541110	53473	119.76	13390	13390	13030	17450	9410	13430	13138.24	7.95	0	-25413	13723	13576	13393	13246	13063	13650	13320	141	4020	500	9930	10	1	21500000	2840	7.35	1.44	12	0.25	1798.00	9159.00	16900	20240626	-21.83	9690	20240130	36.33	16900	-21.83	20240626	9690	36.33	20240130	16900	-21.83	20240626	9690	36.33	20240130	1.14	N	035150	500	141 억	1709092	N	N	2	N	N
27	20241226	150434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	-280	5	-2.08	652005270	49640	111.18	13390	13390	13030	17450	9410	13430	13134.68	7.95	0	-23044	13723	13576	13393	13246	13063	13650	13320	141	4020	500	9930	10	1	21500000	2827	7.31	1.44	12	0.23	1798.00	9159.00	16900	20240626	-22.19	9690	20240130	35.71	16900	-22.19	20240626	9690	35.71	20240130	16900	-22.19	20240626	9690	35.71	20240130	1.14	N	035150	500	141 억	1709092	N	N	1234	N	N
28	20241226	140433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	-290	5	-2.16	558625580	42532	95.26	13390	13390	13030	17450	9410	13430	13134.24	7.95	0	-22260	13723	13576	13393	13246	13063	13650	13320	141	4020	500	9930	10	1	21500000	2825	7.31	1.43	12	0.20	1798.00	9159.00	16900	20240626	-22.25	9690	20240130	35.60	16900	-22.25	20240626	9690	35.60	20240130	16900	-22.25	20240626	9690	35.60	20240130	1.14	N	035150	500	141 억	1709092	N	N	1234	N	N
29	20241226	130434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	-290	5	-2.16	469559730	35768	80.11	13390	13390	13030	17450	9410	13430	13127.93	7.95	0	-20976	13723	13576	13393	13246	13063	13650	13320	141	4020	500	9930	10	1	21500000	2825	7.31	1.43	12	0.17	1798.00	9159.00	16900	20240626	-22.25	9690	20240130	35.60	16900	-22.25	20240626	9690	35.60	20240130	16900	-22.25	20240626	9690	35.60	20240130	1.14	N	035150	500	141 억	1709092	N	N	1234	N	N
30	20241226	120433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	-320	5	-2.38	445939000	33968	76.08	13390	13390	13030	17450	9410	13430	13128.21	7.95	0	-20746	13723	13576	13393	13246	13063	13650	13320	141	4020	500	9930	10	1	21500000	2819	7.29	1.43	12	0.16	1798.00	9159.00	16900	20240626	-22.43	9690	20240130	35.29	16900	-22.43	20240626	9690	35.29	20240130	16900	-22.43	20240626	9690	35.29	20240130	1.14	N	035150	500	141 억	1709092	N	N	1234	N	N
31	20241226	110434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	-330	5	-2.46	410358130	31249	69.99	13390	13390	13030	17450	9410	13430	13131.88	7.95	0	-19041	13723	13576	13393	13246	13063	13650	13320	141	4020	500	9930	10	1	21500000	2817	7.29	1.43	12	0.15	1798.00	9159.00	16900	20240626	-22.49	9690	20240130	35.19	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	9690	35.19	20240130	1.14	N	035150	500	141 억	1709092	N	N	1234	N	N
32	20241226	100434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	-330	5	-2.46	273956060	20816	46.62	13390	13390	13070	17450	9410	13430	13160.84	7.95	0	-15915	13723	13576	13393	13246	13063	13650	13320	141	4020	500	9930	10	1	21500000	2817	7.29	1.43	12	0.10	1798.00	9159.00	16900	20240626	-22.49	9690	20240130	35.19	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	9690	35.19	20240130	1.14	N	035150	500	141 억	1709092	N	N	1234	N	N
33	20241226	090434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13280	-150	5	-1.12	14546870	1095	2.45	13390	13390	13270	17450	9410	13430	13284.81	7.95	0	-981	13723	13576	13393	13246	13063	13650	13320	141	4020	500	9930	10	1	21500000	2855	7.39	1.45	12	0.01	1798.00	9159.00	16900	20240626	-21.42	9690	20240130	37.05	16900	-21.42	20240626	9690	37.05	20240130	16900	-21.42	20240626	9690	37.05	20240130	1.14	N	035150	500	141 억	1709092	N	N	1234	N	N
34	20241224	160434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13430	160	2	1.21	595219070	44591	187.19	13310	13540	13210	17250	9290	13270	13348.35	7.97	0	-1516	13450	13360	13250	13160	13050	13405	13205	141	3980	500	9810	10	1	21500000	2887	7.47	1.47	12	0.21	1798.00	9159.00	16900	20240626	-20.53	9690	20240130	38.60	16900	-20.53	20240626	9690	38.60	20240130	16900	-20.53	20240626	9690	38.60	20240130	1.21	N	035150	500	141 억	1713784	N	N	1234	N	N
35	20241224	150433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13280	10	2	0.08	516059470	38676	162.36	13310	13540	13210	17250	9290	13270	13343.14	7.97	0	-1226	13450	13360	13250	13160	13050	13405	13205	141	3980	500	9810	10	1	21500000	2855	7.39	1.45	12	0.18	1798.00	9159.00	16900	20240626	-21.42	9690	20240130	37.05	16900	-21.42	20240626	9690	37.05	20240130	16900	-21.42	20240626	9690	37.05	20240130	1.21	N	035150	500	141 억	1713784	N	N	212	N	N
36	20241224	140432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	130	2	0.98	376813480	28206	118.41	13310	13540	13210	17250	9290	13270	13359.34	7.97	0	-61	13450	13360	13250	13160	13050	13405	13205	141	3980	500	9810	10	1	21500000	2881	7.45	1.46	12	0.13	1798.00	9159.00	16900	20240626	-20.71	9690	20240130	38.29	16900	-20.71	20240626	9690	38.29	20240130	16900	-20.71	20240626	9690	38.29	20240130	1.21	N	035150	500	141 억	1713784	N	N	212	N	N
37	20241224	130433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13440	170	2	1.28	314093380	23534	98.80	13310	13540	13210	17250	9290	13270	13346.37	7.97	0	1998	13450	13360	13250	13160	13050	13405	13205	141	3980	500	9810	10	1	21500000	2890	7.47	1.47	12	0.11	1798.00	9159.00	16900	20240626	-20.47	9690	20240130	38.70	16900	-20.47	20240626	9690	38.70	20240130	16900	-20.47	20240626	9690	38.70	20240130	1.21	N	035150	500	141 억	1713784	N	N	212	N	N
38	20241224	120432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13420	150	2	1.13	262995210	19729	82.82	13310	13540	13210	17250	9290	13270	13330.39	7.97	0	2356	13450	13360	13250	13160	13050	13405	13205	141	3980	500	9810	10	1	21500000	2885	7.46	1.47	12	0.09	1798.00	9159.00	16900	20240626	-20.59	9690	20240130	38.49	16900	-20.59	20240626	9690	38.49	20240130	16900	-20.59	20240626	9690	38.49	20240130	1.21	N	035150	500	141 억	1713784	N	N	212	N	N
39	20241224	110433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	30	2	0.23	135685390	10232	42.95	13310	13340	13210	17250	9290	13270	13260.89	7.97	0	-822	13450	13360	13250	13160	13050	13405	13205	141	3980	500	9810	10	1	21500000	2860	7.40	1.45	12	0.05	1798.00	9159.00	16900	20240626	-21.30	9690	20240130	37.25	16900	-21.30	20240626	9690	37.25	20240130	16900	-21.30	20240626	9690	37.25	20240130	1.21	N	035150	500	141 억	1713784	N	N	212	N	N
40	20241224	100433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13230	-40	5	-0.30	43952860	3313	13.91	13310	13340	13230	17250	9290	13270	13266.79	7.97	0	-850	13450	13360	13250	13160	13050	13405	13205	141	3980	500	9810	10	1	21500000	2844	7.36	1.44	12	0.02	1798.00	9159.00	16900	20240626	-21.72	9690	20240130	36.53	16900	-21.72	20240626	9690	36.53	20240130	16900	-21.72	20240626	9690	36.53	20240130	1.21	N	035150	500	141 억	1713784	N	N	212	N	N
41	20241224	090434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13320	50	2	0.38	53250	4	0.02	13310	13320	13310	17250	9290	13270	13312.50	7.97	0	3	13450	13360	13250	13160	13050	13405	13205	141	3980	500	9810	10	1	21500000	2864	7.41	1.45	12	0.00	1798.00	9159.00	16900	20240626	-21.18	9690	20240130	37.46	16900	-21.18	20240626	9690	37.46	20240130	16900	-21.18	20240626	9690	37.46	20240130	1.21	N	035150	500	141 억	1713784	N	N	212	N	N
42	20241223	160430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	80	2	0.61	314972530	23788	52.99	13140	13340	13140	17140	9240	13190	13240.82	7.93	0	8730	13570	13380	13170	12980	12770	13275	12875	141	3950	500	9760	10	1	21500000	2853	7.38	1.45	12	0.11	1798.00	9159.00	16900	20240626	-21.48	9690	20240130	36.95	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	9690	36.95	20240130	1.18	N	035150	500	141 억	1705026	N	N	212	N	N
43	20241223	150432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13270	80	2	0.61	290516880	21949	48.89	13140	13340	13140	17140	9240	13190	13236.00	7.93	0	8103	13570	13380	13170	12980	12770	13275	12875	141	3950	500	9760	10	1	21500000	2853	7.38	1.45	12	0.10	1798.00	9159.00	16900	20240626	-21.48	9690	20240130	36.95	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	9690	36.95	20240130	1.18	N	035150	500	141 억	1705026	N	N	701	N	N
44	20241223	140429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	-10	5	-0.08	171964880	13014	28.99	13140	13290	13140	17140	9240	13190	13213.84	7.93	0	2479	13570	13380	13170	12980	12770	13275	12875	141	3950	500	9760	10	1	21500000	2834	7.33	1.44	12	0.06	1798.00	9159.00	16900	20240626	-22.01	9690	20240130	36.02	16900	-22.01	20240626	9690	36.02	20240130	16900	-22.01	20240626	9690	36.02	20240130	1.18	N	035150	500	141 억	1705026	N	N	701	N	N
45	20241223	130429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	0	3	0.00	144198090	10909	24.30	13140	13290	13140	17140	9240	13190	13218.27	7.93	0	2062	13570	13380	13170	12980	12770	13275	12875	141	3950	500	9760	10	1	21500000	2836	7.34	1.44	12	0.05	1798.00	9159.00	16900	20240626	-21.95	9690	20240130	36.12	16900	-21.95	20240626	9690	36.12	20240130	16900	-21.95	20240626	9690	36.12	20240130	1.18	N	035150	500	141 억	1705026	N	N	701	N	N
46	20241223	120431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	50	2	0.38	124620600	9427	21.00	13140	13290	13140	17140	9240	13190	13219.54	7.93	0	1420	13570	13380	13170	12980	12770	13275	12875	141	3950	500	9760	10	1	21500000	2847	7.36	1.45	12	0.04	1798.00	9159.00	16900	20240626	-21.66	9690	20240130	36.64	16900	-21.66	20240626	9690	36.64	20240130	16900	-21.66	20240626	9690	36.64	20240130	1.18	N	035150	500	141 억	1705026	N	N	701	N	N
47	20241223	110429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	0	3	0.00	71745480	5433	12.10	13140	13290	13140	17140	9240	13190	13205.50	7.93	0	-264	13570	13380	13170	12980	12770	13275	12875	141	3950	500	9760	10	1	21500000	2836	7.34	1.44	12	0.03	1798.00	9159.00	16900	20240626	-21.95	9690	20240130	36.12	16900	-21.95	20240626	9690	36.12	20240130	16900	-21.95	20240626	9690	36.12	20240130	1.18	N	035150	500	141 억	1705026	N	N	701	N	N
48	20241223	100427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	10	2	0.08	29525750	2239	4.99	13140	13290	13140	17140	9240	13190	13187.03	7.93	0	-203	13570	13380	13170	12980	12770	13275	12875	141	3950	500	9760	10	1	21500000	2838	7.34	1.44	12	0.01	1798.00	9159.00	16900	20240626	-21.89	9690	20240130	36.22	16900	-21.89	20240626	9690	36.22	20240130	16900	-21.89	20240626	9690	36.22	20240130	1.18	N	035150	500	141 억	1705026	N	N	701	N	N
49	20241223	090430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	-30	5	-0.23	672800	51	0.11	13140	13240	13140	17140	9240	13190	13192.16	7.93	0	14	13570	13380	13170	12980	12770	13275	12875	141	3950	500	9760	10	1	21500000	2829	7.32	1.44	12	0.00	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.18	N	035150	500	141 억	1705026	N	N	701	N	N
50	20241220	160427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	40	2	0.30	587105970	44884	163.17	13350	13360	12960	17090	9210	13150	13080.51	7.90	0	1248	13563	13356	13083	12876	12603	13460	12980	141	3940	500	9730	10	1	21500000	2836	7.34	1.44	12	0.21	1798.00	9159.00	16900	20240626	-21.95	9690	20240130	36.12	16900	-21.95	20240626	9690	36.12	20240130	16900	-21.95	20240626	9690	36.12	20240130	1.19	N	035150	500	141 억	1699292	N	N	700	N	N
51	20241220	150429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	-20	5	-0.15	556031720	42526	154.60	13350	13360	12960	17090	9210	13150	13075.10	7.90	0	1398	13563	13356	13083	12876	12603	13460	12980	141	3940	500	9730	10	1	21500000	2823	7.30	1.43	12	0.20	1798.00	9159.00	16900	20240626	-22.31	9690	20240130	35.50	16900	-22.31	20240626	9690	35.50	20240130	16900	-22.31	20240626	9690	35.50	20240130	1.19	N	035150	500	141 억	1699292	N	N	5	N	N
52	20241220	140428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	-40	5	-0.30	467782900	35800	130.15	13350	13360	12960	17090	9210	13150	13066.56	7.90	0	2453	13563	13356	13083	12876	12603	13460	12980	141	3940	500	9730	10	1	21500000	2819	7.29	1.43	12	0.17	1798.00	9159.00	16900	20240626	-22.43	9690	20240130	35.29	16900	-22.43	20240626	9690	35.29	20240130	16900	-22.43	20240626	9690	35.29	20240130	1.19	N	035150	500	141 억	1699292	N	N	5	N	N
53	20241220	130427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	-70	5	-0.53	225662470	17196	62.51	13350	13360	12980	17090	9210	13150	13122.96	7.90	0	-3323	13563	13356	13083	12876	12603	13460	12980	141	3940	500	9730	10	1	21500000	2812	7.27	1.43	12	0.08	1798.00	9159.00	16900	20240626	-22.60	9690	20240130	34.98	16900	-22.60	20240626	9690	34.98	20240130	16900	-22.60	20240626	9690	34.98	20240130	1.19	N	035150	500	141 억	1699292	N	N	5	N	N
54	20241220	120427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	10	2	0.08	175566790	13368	48.60	13350	13360	12980	17090	9210	13150	13133.36	7.90	0	-3231	13563	13356	13083	12876	12603	13460	12980	141	3940	500	9730	10	1	21500000	2829	7.32	1.44	12	0.06	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.19	N	035150	500	141 억	1699292	N	N	5	N	N
55	20241220	110427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	0	3	0.00	137477040	10474	38.08	13350	13360	12980	17090	9210	13150	13125.55	7.90	0	-2447	13563	13356	13083	12876	12603	13460	12980	141	3940	500	9730	10	1	21500000	2827	7.31	1.44	12	0.05	1798.00	9159.00	16900	20240626	-22.19	9690	20240130	35.71	16900	-22.19	20240626	9690	35.71	20240130	16900	-22.19	20240626	9690	35.71	20240130	1.19	N	035150	500	141 억	1699292	N	N	5	N	N
56	20241220	100427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-80	5	-0.61	81773100	6228	22.64	13350	13360	12980	17090	9210	13150	13129.91	7.90	0	-2559	13563	13356	13083	12876	12603	13460	12980	141	3940	500	9730	10	1	21500000	2810	7.27	1.43	12	0.03	1798.00	9159.00	16900	20240626	-22.66	9690	20240130	34.88	16900	-22.66	20240626	9690	34.88	20240130	16900	-22.66	20240626	9690	34.88	20240130	1.19	N	035150	500	141 억	1699292	N	N	5	N	N
57	20241220	090429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	40	2	0.30	9222170	693	2.52	13350	13360	13190	17090	9210	13150	13307.60	7.90	0	-382	13563	13356	13083	12876	12603	13460	12980	141	3940	500	9730	10	1	21500000	2836	7.34	1.44	12	0.00	1798.00	9159.00	16900	20240626	-21.95	9690	20240130	36.12	16900	-21.95	20240626	9690	36.12	20240130	16900	-21.95	20240626	9690	36.12	20240130	1.19	N	035150	500	141 억	1699292	N	N	5	N	N
58	20241219	160428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13150	150	2	1.15	359195090	27489	169.99	13050	13290	12810	16900	9100	13000	13067.11	7.87	0	9357	13193	13096	12923	12826	12653	13145	12875	141	3900	500	9620	10	1	21500000	2827	7.31	1.44	12	0.13	1798.00	9159.00	16900	20240626	-22.19	9690	20240130	35.71	16900	-22.19	20240626	9690	35.71	20240130	16900	-22.19	20240626	9690	35.71	20240130	1.21	N	035150	500	141 억	1691736	N	N	5	N	N
59	20241219	150425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	130	2	1.00	343397740	26285	162.54	13050	13290	12810	16900	9100	13000	13064.65	7.87	0	9494	13193	13096	12923	12826	12653	13145	12875	141	3900	500	9620	10	1	21500000	2823	7.30	1.43	12	0.12	1798.00	9159.00	16900	20240626	-22.31	9690	20240130	35.50	16900	-22.31	20240626	9690	35.50	20240130	16900	-22.31	20240626	9690	35.50	20240130	1.21	N	035150	500	141 억	1691736	N	N	65	N	N
60	20241219	140427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	80	2	0.62	283393520	21706	134.23	13050	13290	12810	16900	9100	13000	13056.26	7.87	0	5687	13193	13096	12923	12826	12653	13145	12875	141	3900	500	9620	10	1	21500000	2812	7.27	1.43	12	0.10	1798.00	9159.00	16900	20240626	-22.60	9690	20240130	34.98	16900	-22.60	20240626	9690	34.98	20240130	16900	-22.60	20240626	9690	34.98	20240130	1.21	N	035150	500	141 억	1691736	N	N	65	N	N
61	20241219	130426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	50	2	0.38	235218670	18024	111.46	13050	13290	12810	16900	9100	13000	13050.58	7.87	0	4473	13193	13096	12923	12826	12653	13145	12875	141	3900	500	9620	10	1	21500000	2806	7.26	1.42	12	0.08	1798.00	9159.00	16900	20240626	-22.78	9690	20240130	34.67	16900	-22.78	20240626	9690	34.67	20240130	16900	-22.78	20240626	9690	34.67	20240130	1.21	N	035150	500	141 억	1691736	N	N	65	N	N
62	20241219	120427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	30	2	0.23	190193870	14568	90.09	13050	13290	12810	16900	9100	13000	13055.98	7.87	0	3234	13193	13096	12923	12826	12653	13145	12875	141	3900	500	9620	10	1	21500000	2801	7.25	1.42	12	0.07	1798.00	9159.00	16900	20240626	-22.90	9690	20240130	34.47	16900	-22.90	20240626	9690	34.47	20240130	16900	-22.90	20240626	9690	34.47	20240130	1.21	N	035150	500	141 억	1691736	N	N	65	N	N
63	20241219	110426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	160	2	1.23	170688080	13076	80.86	13050	13290	12810	16900	9100	13000	13053.95	7.87	0	2537	13193	13096	12923	12826	12653	13145	12875	141	3900	500	9620	10	1	21500000	2829	7.32	1.44	12	0.06	1798.00	9159.00	16900	20240626	-22.13	9690	20240130	35.81	16900	-22.13	20240626	9690	35.81	20240130	16900	-22.13	20240626	9690	35.81	20240130	1.21	N	035150	500	141 억	1691736	N	N	65	N	N
64	20241219	100420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	-110	5	-0.85	26170890	2028	12.54	13050	13050	12810	16900	9100	13000	12899.84	7.87	0	-201	13193	13096	12923	12826	12653	13145	12875	141	3900	500	9620	10	1	21500000	2771	7.17	1.41	12	0.01	1798.00	9159.00	16900	20240626	-23.73	9690	20240130	33.02	16900	-23.73	20240626	9690	33.02	20240130	16900	-23.73	20240626	9690	33.02	20240130	1.21	N	035150	500	141 억	1691736	N	N	65	N	N
65	20241219	090427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	-180	5	-1.38	2275140	175	1.08	13050	13050	12810	16900	9100	13000	13001.87	7.87	0	-4	13193	13096	12923	12826	12653	13145	12875	141	3900	500	9620	10	1	21500000	2756	7.13	1.40	12	0.00	1798.00	9159.00	16900	20240626	-24.14	9690	20240130	32.30	16900	-24.14	20240626	9690	32.30	20240130	16900	-24.14	20240626	9690	32.30	20240130	1.21	N	035150	500	141 억	1691736	N	N	65	N	N
66	20241218	160425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	220	2	1.72	207927210	16171	24.68	12750	13020	12750	16610	8950	12780	12858.02	7.86	0	684	13086	12932	12846	12692	12606	12890	12650	141	3830	500	9450	10	1	21500000	2795	7.23	1.42	12	0.08	1798.00	9159.00	16900	20240626	-23.08	9690	20240130	34.16	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	9690	34.16	20240130	1.31	N	035150	500	141 억	1689774	N	N	65	N	N
67	20241218	150426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	210	2	1.64	201361110	15666	23.91	12750	13020	12750	16610	8950	12780	12853.38	7.86	0	507	13086	12932	12846	12692	12606	12890	12650	141	3830	500	9450	10	1	21500000	2793	7.22	1.42	12	0.07	1798.00	9159.00	16900	20240626	-23.14	9690	20240130	34.06	16900	-23.14	20240626	9690	34.06	20240130	16900	-23.14	20240626	9690	34.06	20240130	1.31	N	035150	500	141 억	1689774	N	N	2	N	N
68	20241218	140425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	160	2	1.25	177280840	13812	21.08	12750	13010	12750	16610	8950	12780	12835.28	7.86	0	-282	13086	12932	12846	12692	12606	12890	12650	141	3830	500	9450	10	1	21500000	2782	7.20	1.41	12	0.06	1798.00	9159.00	16900	20240626	-23.43	9690	20240130	33.54	16900	-23.43	20240626	9690	33.54	20240130	16900	-23.43	20240626	9690	33.54	20240130	1.31	N	035150	500	141 억	1689774	N	N	2	N	N
69	20241218	130426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12810	30	2	0.23	105471140	8254	12.60	12750	12850	12750	16610	8950	12780	12778.19	7.86	0	-3036	13086	12932	12846	12692	12606	12890	12650	141	3830	500	9450	10	1	21500000	2754	7.12	1.40	12	0.04	1798.00	9159.00	16900	20240626	-24.20	9690	20240130	32.20	16900	-24.20	20240626	9690	32.20	20240130	16900	-24.20	20240626	9690	32.20	20240130	1.31	N	035150	500	141 억	1689774	N	N	2	N	N
70	20241218	120426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12790	10	2	0.08	90458240	7081	10.81	12750	12850	12750	16610	8950	12780	12774.78	7.86	0	-2742	13086	12932	12846	12692	12606	12890	12650	141	3830	500	9450	10	1	21500000	2750	7.11	1.40	12	0.03	1798.00	9159.00	16900	20240626	-24.32	9690	20240130	31.99	16900	-24.32	20240626	9690	31.99	20240130	16900	-24.32	20240626	9690	31.99	20240130	1.31	N	035150	500	141 억	1689774	N	N	2	N	N
71	20241218	110426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12750	-30	5	-0.23	70774970	5541	8.46	12750	12850	12750	16610	8950	12780	12772.96	7.86	0	-2985	13086	12932	12846	12692	12606	12890	12650	141	3830	500	9450	10	1	21500000	2741	7.09	1.39	12	0.03	1798.00	9159.00	16900	20240626	-24.56	9690	20240130	31.58	16900	-24.56	20240626	9690	31.58	20240130	16900	-24.56	20240626	9690	31.58	20240130	1.31	N	035150	500	141 억	1689774	N	N	2	N	N
72	20241218	100426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	-20	5	-0.16	53650090	4199	6.41	12750	12850	12750	16610	8950	12780	12776.87	7.86	0	-2698	13086	12932	12846	12692	12606	12890	12650	141	3830	500	9450	10	1	21500000	2743	7.10	1.39	12	0.02	1798.00	9159.00	16900	20240626	-24.50	9690	20240130	31.68	16900	-24.50	20240626	9690	31.68	20240130	16900	-24.50	20240626	9690	31.68	20240130	1.31	N	035150	500	141 억	1689774	N	N	2	N	N
73	20241218	090427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12800	20	2	0.16	717900	56	0.09	12750	12850	12750	16610	8950	12780	12819.64	7.86	0	-7	13086	12932	12846	12692	12606	12890	12650	141	3830	500	9450	10	1	21500000	2752	7.12	1.40	12	0.00	1798.00	9159.00	16900	20240626	-24.26	9690	20240130	32.09	16900	-24.26	20240626	9690	32.09	20240130	16900	-24.26	20240626	9690	32.09	20240130	1.31	N	035150	500	141 억	1689774	N	N	2	N	N
74	20241217	160423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-150	5	-1.16	837179910	65274	122.88	12860	13000	12760	16800	9060	12930	12825.66	7.82	0	7439	13303	13116	12993	12806	12683	13055	12745	141	3870	500	9560	10	1	21500000	2748	7.11	1.40	12	0.30	1798.00	9159.00	16900	20240626	-24.38	9690	20240130	31.89	16900	-24.38	20240626	9690	31.89	20240130	16900	-24.38	20240626	9690	31.89	20240130	1.30	N	035150	500	141 억	1681087	N	N	2	N	N
75	20241217	150425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12840	-90	5	-0.70	813269890	63407	119.36	12860	13000	12760	16800	9060	12930	12826.18	7.82	0	7441	13303	13116	12993	12806	12683	13055	12745	141	3870	500	9560	10	1	21500000	2761	7.14	1.40	12	0.29	1798.00	9159.00	16900	20240626	-24.02	9690	20240130	32.51	16900	-24.02	20240626	9690	32.51	20240130	16900	-24.02	20240626	9690	32.51	20240130	1.30	N	035150	500	141 억	1681087	N	N	1	N	N
76	20241217	140427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12810	-120	5	-0.93	393855420	30666	57.73	12860	13000	12760	16800	9060	12930	12843.39	7.82	0	2253	13303	13116	12993	12806	12683	13055	12745	141	3870	500	9560	10	1	21500000	2754	7.12	1.40	12	0.14	1798.00	9159.00	16900	20240626	-24.20	9690	20240130	32.20	16900	-24.20	20240626	9690	32.20	20240130	16900	-24.20	20240626	9690	32.20	20240130	1.30	N	035150	500	141 억	1681087	N	N	1	N	N
77	20241217	130416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	-100	5	-0.77	319225310	24857	46.79	12860	13000	12760	16800	9060	12930	12842.47	7.82	0	1133	13303	13116	12993	12806	12683	13055	12745	141	3870	500	9560	10	1	21500000	2758	7.14	1.40	12	0.12	1798.00	9159.00	16900	20240626	-24.08	9690	20240130	32.40	16900	-24.08	20240626	9690	32.40	20240130	16900	-24.08	20240626	9690	32.40	20240130	1.30	N	035150	500	141 억	1681087	N	N	1	N	N
78	20241217	120424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	-100	5	-0.77	297401180	23158	43.59	12860	13000	12760	16800	9060	12930	12842.27	7.82	0	568	13303	13116	12993	12806	12683	13055	12745	141	3870	500	9560	10	1	21500000	2758	7.14	1.40	12	0.11	1798.00	9159.00	16900	20240626	-24.08	9690	20240130	32.40	16900	-24.08	20240626	9690	32.40	20240130	16900	-24.08	20240626	9690	32.40	20240130	1.30	N	035150	500	141 억	1681087	N	N	1	N	N
79	20241217	110424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	-100	5	-0.77	270581000	21077	39.68	12860	13000	12760	16800	9060	12930	12837.74	7.82	0	-260	13303	13116	12993	12806	12683	13055	12745	141	3870	500	9560	10	1	21500000	2758	7.14	1.40	12	0.10	1798.00	9159.00	16900	20240626	-24.08	9690	20240130	32.40	16900	-24.08	20240626	9690	32.40	20240130	16900	-24.08	20240626	9690	32.40	20240130	1.30	N	035150	500	141 억	1681087	N	N	1	N	N
80	20241217	100416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-150	5	-1.16	98385880	7683	14.46	12860	12930	12760	16800	9060	12930	12805.66	7.82	0	-2687	13303	13116	12993	12806	12683	13055	12745	141	3870	500	9560	10	1	21500000	2748	7.11	1.40	12	0.04	1798.00	9159.00	16900	20240626	-24.38	9690	20240130	31.89	16900	-24.38	20240626	9690	31.89	20240130	16900	-24.38	20240626	9690	31.89	20240130	1.30	N	035150	500	141 억	1681087	N	N	1	N	N
81	20241217	090424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12830	-100	5	-0.77	10038290	781	1.47	12860	12930	12830	16800	9060	12930	12853.12	7.82	0	-455	13303	13116	12993	12806	12683	13055	12745	141	3870	500	9560	10	1	21500000	2758	7.14	1.40	12	0.00	1798.00	9159.00	16900	20240626	-24.08	9690	20240130	32.40	16900	-24.08	20240626	9690	32.40	20240130	16900	-24.08	20240626	9690	32.40	20240130	1.30	N	035150	500	141 억	1681087	N	N	1	N	N
82	20241216	160421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-240	5	-1.82	687065570	53116	209.67	13170	13180	12870	17120	9220	13170	12935.15	7.83	0	-9239	13350	13260	13080	12990	12810	13305	13035	141	3950	500	9740	10	1	21500000	2780	7.19	1.41	12	0.25	1798.00	9159.00	16900	20240626	-23.49	9690	20240130	33.44	16900	-23.49	20240626	9690	33.44	20240130	16900	-23.49	20240626	9690	33.44	20240130	1.30	N	035150	500	141 억	1684105	N	N	1	N	N
83	20241216	150424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	-230	5	-1.75	305381080	23546	92.95	13170	13180	12900	17120	9220	13170	12969.47	7.83	0	-7141	13350	13260	13080	12990	12810	13305	13035	141	3950	500	9740	10	1	21500000	2782	7.20	1.41	12	0.11	1798.00	9159.00	16900	20240626	-23.43	9690	20240130	33.54	16900	-23.43	20240626	9690	33.54	20240130	16900	-23.43	20240626	9690	33.54	20240130	1.30	N	035150	500	141 억	1684105	N	N	39	N	N
84	20241216	140424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	-230	5	-1.75	271258930	20911	82.54	13170	13180	12900	17120	9220	13170	12971.97	7.83	0	-5347	13350	13260	13080	12990	12810	13305	13035	141	3950	500	9740	10	1	21500000	2782	7.20	1.41	12	0.10	1798.00	9159.00	16900	20240626	-23.43	9690	20240130	33.54	16900	-23.43	20240626	9690	33.54	20240130	16900	-23.43	20240626	9690	33.54	20240130	1.30	N	035150	500	141 억	1684105	N	N	39	N	N
85	20241216	130424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-220	5	-1.67	216749630	16699	65.92	13170	13180	12900	17120	9220	13170	12979.68	7.83	0	-2468	13350	13260	13080	12990	12810	13305	13035	141	3950	500	9740	10	1	21500000	2784	7.20	1.41	12	0.08	1798.00	9159.00	16900	20240626	-23.37	9690	20240130	33.64	16900	-23.37	20240626	9690	33.64	20240130	16900	-23.37	20240626	9690	33.64	20240130	1.30	N	035150	500	141 억	1684105	N	N	39	N	N
86	20241216	120425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-210	5	-1.59	153719060	11831	46.70	13170	13180	12900	17120	9220	13170	12992.76	7.83	0	-1502	13350	13260	13080	12990	12810	13305	13035	141	3950	500	9740	10	1	21500000	2786	7.21	1.42	12	0.06	1798.00	9159.00	16900	20240626	-23.31	9690	20240130	33.75	16900	-23.31	20240626	9690	33.75	20240130	16900	-23.31	20240626	9690	33.75	20240130	1.30	N	035150	500	141 억	1684105	N	N	39	N	N
87	20241216	110423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-210	5	-1.59	125597390	9663	38.14	13170	13180	12900	17120	9220	13170	12997.59	7.83	0	-347	13350	13260	13080	12990	12810	13305	13035	141	3950	500	9740	10	1	21500000	2786	7.21	1.42	12	0.04	1798.00	9159.00	16900	20240626	-23.31	9690	20240130	33.75	16900	-23.31	20240626	9690	33.75	20240130	16900	-23.31	20240626	9690	33.75	20240130	1.30	N	035150	500	141 억	1684105	N	N	39	N	N
88	20241216	100425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	-140	5	-1.06	46797790	3583	14.14	13170	13180	13020	17120	9220	13170	13060.76	7.83	0	134	13350	13260	13080	12990	12810	13305	13035	141	3950	500	9740	10	1	21500000	2801	7.25	1.42	12	0.02	1798.00	9159.00	16900	20240626	-22.90	9690	20240130	34.47	16900	-22.90	20240626	9690	34.47	20240130	16900	-22.90	20240626	9690	34.47	20240130	1.30	N	035150	500	141 억	1684105	N	N	39	N	N
89	20241216	090425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	10	2	0.08	790630	60	0.24	13170	13180	13170	17120	9220	13170	13178.60	7.83	0	27	13350	13260	13080	12990	12810	13305	13035	141	3950	500	9740	10	1	21500000	2834	7.33	1.44	12	0.00	1798.00	9159.00	16900	20240626	-22.01	9690	20240130	36.02	16900	-22.01	20240626	9690	36.02	20240130	16900	-22.01	20240626	9690	36.02	20240130	1.30	N	035150	500	141 억	1684105	N	N	39	N	N
90	20241213	160418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	70	2	0.53	329687990	25333	49.31	12900	13170	12900	17030	9170	13100	13014.16	7.83	0	-1596	13320	13210	13030	12920	12740	13265	12975	141	3930	500	9690	10	1	21500000	2832	7.32	1.44	12	0.12	1798.00	9159.00	16900	20240626	-22.07	9690	20240130	35.91	16900	-22.07	20240626	9690	35.91	20240130	16900	-22.07	20240626	9690	35.91	20240130	1.29	N	035150	500	141 억	1684088	N	N	39	N	N
91	20241213	150423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	-40	5	-0.31	286985370	22075	42.97	12900	13140	12900	17030	9170	13100	13000.47	7.83	0	-445	13320	13210	13030	12920	12740	13265	12975	141	3930	500	9690	10	1	21500000	2808	7.26	1.43	12	0.10	1798.00	9159.00	16900	20240626	-22.72	9690	20240130	34.78	16900	-22.72	20240626	9690	34.78	20240130	16900	-22.72	20240626	9690	34.78	20240130	1.29	N	035150	500	141 억	1684088	N	N	0	N	N
92	20241213	140424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-110	5	-0.84	216413180	16663	32.43	12900	13140	12900	17030	9170	13100	12987.65	7.83	0	-618	13320	13210	13030	12920	12740	13265	12975	141	3930	500	9690	10	1	21500000	2793	7.22	1.42	12	0.08	1798.00	9159.00	16900	20240626	-23.14	9690	20240130	34.06	16900	-23.14	20240626	9690	34.06	20240130	16900	-23.14	20240626	9690	34.06	20240130	1.29	N	035150	500	141 억	1684088	N	N	0	N	N
93	20241213	130424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-100	5	-0.76	181621710	13987	27.22	12900	13140	12900	17030	9170	13100	12985.04	7.83	0	-851	13320	13210	13030	12920	12740	13265	12975	141	3930	500	9690	10	1	21500000	2795	7.23	1.42	12	0.07	1798.00	9159.00	16900	20240626	-23.08	9690	20240130	34.16	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	9690	34.16	20240130	1.29	N	035150	500	141 억	1684088	N	N	0	N	N
94	20241213	120423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	-120	5	-0.92	135162150	10411	20.26	12900	13140	12900	17030	9170	13100	12982.63	7.83	0	-1506	13320	13210	13030	12920	12740	13265	12975	141	3930	500	9690	10	1	21500000	2791	7.22	1.42	12	0.05	1798.00	9159.00	16900	20240626	-23.20	9690	20240130	33.95	16900	-23.20	20240626	9690	33.95	20240130	16900	-23.20	20240626	9690	33.95	20240130	1.29	N	035150	500	141 억	1684088	N	N	0	N	N
95	20241213	110423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	-160	5	-1.22	80242140	6181	12.03	12900	13140	12900	17030	9170	13100	12982.06	7.83	0	-997	13320	13210	13030	12920	12740	13265	12975	141	3930	500	9690	10	1	21500000	2782	7.20	1.41	12	0.03	1798.00	9159.00	16900	20240626	-23.43	9690	20240130	33.54	16900	-23.43	20240626	9690	33.54	20240130	16900	-23.43	20240626	9690	33.54	20240130	1.29	N	035150	500	141 억	1684088	N	N	0	N	N
96	20241213	100422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	-130	5	-0.99	52636210	4050	7.88	12900	13140	12900	17030	9170	13100	12996.60	7.83	0	-558	13320	13210	13030	12920	12740	13265	12975	141	3930	500	9690	10	1	21500000	2789	7.21	1.42	12	0.02	1798.00	9159.00	16900	20240626	-23.25	9690	20240130	33.85	16900	-23.25	20240626	9690	33.85	20240130	16900	-23.25	20240626	9690	33.85	20240130	1.29	N	035150	500	141 억	1684088	N	N	0	N	N
97	20241213	090423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	40	2	0.31	3791630	293	0.57	12900	13140	12900	17030	9170	13100	12940.72	7.83	0	-20	13320	13210	13030	12920	12740	13265	12975	141	3930	500	9690	10	1	21500000	2825	7.31	1.43	12	0.00	1798.00	9159.00	16900	20240626	-22.25	9690	20240130	35.60	16900	-22.25	20240626	9690	35.60	20240130	16900	-22.25	20240626	9690	35.60	20240130	1.29	N	035150	500	141 억	1684088	N	N	0	N	N
98	20241212	160428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	110	2	0.85	662193660	51181	95.16	12990	13140	12850	16880	9100	12990	12938.27	7.87	0	10166	14070	13530	13180	12640	12290	13800	12910	141	3890	500	9610	10	1	21500000	2817	7.29	1.43	12	0.24	1798.00	9159.00	16900	20240626	-22.49	9690	20240130	35.19	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	9690	35.19	20240130	1.30	N	035150	500	141 억	1692481	N	N	0	N	N
99	20241212	150422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-30	5	-0.23	582035000	45032	83.73	12990	13140	12850	16880	9100	12990	12924.92	7.87	0	9483	14070	13530	13180	12640	12290	13800	12910	141	3890	500	9610	10	1	21500000	2786	7.21	1.42	12	0.21	1798.00	9159.00	16900	20240626	-23.31	9690	20240130	33.75	16900	-23.31	20240626	9690	33.75	20240130	16900	-23.31	20240626	9690	33.75	20240130	1.30	N	035150	500	141 억	1692481	N	N	0	N	N
100	20241212	140421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-80	5	-0.62	490807190	37981	70.62	12990	13140	12850	16880	9100	12990	12922.44	7.87	0	6358	14070	13530	13180	12640	12290	13800	12910	141	3890	500	9610	10	1	21500000	2776	7.18	1.41	12	0.18	1798.00	9159.00	16900	20240626	-23.61	9690	20240130	33.23	16900	-23.61	20240626	9690	33.23	20240130	16900	-23.61	20240626	9690	33.23	20240130	1.30	N	035150	500	141 억	1692481	N	N	0	N	N
101	20241212	130419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	-100	5	-0.77	385596340	29815	55.43	12990	13140	12850	16880	9100	12990	12932.96	7.87	0	4267	14070	13530	13180	12640	12290	13800	12910	141	3890	500	9610	10	1	21500000	2771	7.17	1.41	12	0.14	1798.00	9159.00	16900	20240626	-23.73	9690	20240130	33.02	16900	-23.73	20240626	9690	33.02	20240130	16900	-23.73	20240626	9690	33.02	20240130	1.30	N	035150	500	141 억	1692481	N	N	0	N	N
102	20241212	120419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	-100	5	-0.77	292891280	22622	42.06	12990	13140	12890	16880	9100	12990	12947.19	7.87	0	3719	14070	13530	13180	12640	12290	13800	12910	141	3890	500	9610	10	1	21500000	2771	7.17	1.41	12	0.11	1798.00	9159.00	16900	20240626	-23.73	9690	20240130	33.02	16900	-23.73	20240626	9690	33.02	20240130	16900	-23.73	20240626	9690	33.02	20240130	1.30	N	035150	500	141 억	1692481	N	N	0	N	N
103	20241212	110419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-80	5	-0.62	213529000	16472	30.63	12990	13140	12900	16880	9100	12990	12963.15	7.87	0	3067	14070	13530	13180	12640	12290	13800	12910	141	3890	500	9610	10	1	21500000	2776	7.18	1.41	12	0.08	1798.00	9159.00	16900	20240626	-23.61	9690	20240130	33.23	16900	-23.61	20240626	9690	33.23	20240130	16900	-23.61	20240626	9690	33.23	20240130	1.30	N	035150	500	141 억	1692481	N	N	0	N	N
104	20241212	100418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	-20	5	-0.15	93352860	7176	13.34	12990	13140	12900	16880	9100	12990	13009.04	7.87	0	1565	14070	13530	13180	12640	12290	13800	12910	141	3890	500	9610	10	1	21500000	2789	7.21	1.42	12	0.03	1798.00	9159.00	16900	20240626	-23.25	9690	20240130	33.85	16900	-23.25	20240626	9690	33.85	20240130	16900	-23.25	20240626	9690	33.85	20240130	1.30	N	035150	500	141 억	1692481	N	N	0	N	N
105	20241212	090421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	90	2	0.69	3702240	285	0.53	12990	13080	12990	16880	9100	12990	12990.32	7.87	0	-28	14070	13530	13180	12640	12290	13800	12910	141	3890	500	9610	10	1	21500000	2812	7.27	1.43	12	0.00	1798.00	9159.00	16900	20240626	-22.60	9690	20240130	34.98	16900	-22.60	20240626	9690	34.98	20240130	16900	-22.60	20240626	9690	34.98	20240130	1.30	N	035150	500	141 억	1692481	N	N	0	N	N
106	20241211	160418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-110	5	-0.84	699604140	53784	142.74	12950	13720	12830	17030	9170	13100	13007.66	7.97	0	-27594	13560	13330	12880	12650	12200	13445	12765	141	3930	500	9690	10	1	21500000	2793	7.22	1.42	12	0.25	1798.00	9159.00	16900	20240626	-23.14	9690	20231204	34.06	16900	-23.14	20240626	9690	34.06	20240130	16900	-23.14	20240626	9690	34.06	20240130	1.31	N	035150	500	141 억	1714097	N	N	73	N	N
107	20241211	150324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-190	5	-1.45	599844490	46075	122.28	12950	13720	12830	17030	9170	13100	13018.87	7.97	0	-24236	13560	13330	12880	12650	12200	13445	12765	141	3930	500	9690	10	1	21500000	2776	7.18	1.41	12	0.21	1798.00	9159.00	16900	20240626	-23.61	9690	20231204	33.23	16900	-23.61	20240626	9690	33.23	20240130	16900	-23.61	20240626	9690	33.23	20240130	1.31	N	035150	500	141 억	1714097	N	N	73	N	N
108	20241211	140420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-150	5	-1.15	531183060	40765	108.19	12950	13720	12830	17030	9170	13100	13030.37	7.97	0	-21921	13560	13330	12880	12650	12200	13445	12765	141	3930	500	9690	10	1	21500000	2784	7.20	1.41	12	0.19	1798.00	9159.00	16900	20240626	-23.37	9690	20231204	33.64	16900	-23.37	20240626	9690	33.64	20240130	16900	-23.37	20240626	9690	33.64	20240130	1.31	N	035150	500	141 억	1714097	N	N	73	N	N
109	20241211	130421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	-250	5	-1.91	474999340	36416	96.65	12950	13720	12830	17030	9170	13100	13043.70	7.97	0	-20153	13560	13330	12880	12650	12200	13445	12765	141	3930	500	9690	10	1	21500000	2763	7.15	1.40	12	0.17	1798.00	9159.00	16900	20240626	-23.96	9690	20231204	32.61	16900	-23.96	20240626	9690	32.61	20240130	16900	-23.96	20240626	9690	32.61	20240130	1.31	N	035150	500	141 억	1714097	N	N	73	N	N
110	20241211	120422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-100	5	-0.76	343634890	26231	69.62	12950	13720	12950	17030	9170	13100	13100.34	7.97	0	-13018	13560	13330	12880	12650	12200	13445	12765	141	3930	500	9690	10	1	21500000	2795	7.23	1.42	12	0.12	1798.00	9159.00	16900	20240626	-23.08	9690	20231204	34.16	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	9690	34.16	20240130	1.31	N	035150	500	141 억	1714097	N	N	73	N	N
111	20241211	110420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-100	5	-0.76	256107480	19498	51.75	12950	13720	12950	17030	9170	13100	13135.06	7.97	0	-7248	13560	13330	12880	12650	12200	13445	12765	141	3930	500	9690	10	1	21500000	2795	7.23	1.42	12	0.09	1798.00	9159.00	16900	20240626	-23.08	9690	20231204	34.16	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	9690	34.16	20240130	1.31	N	035150	500	141 억	1714097	N	N	73	N	N
112	20241211	100421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	0	3	0.00	152882220	11564	30.69	12950	13720	12950	17030	9170	13100	13220.53	7.97	0	-2585	13560	13330	12880	12650	12200	13445	12765	141	3930	500	9690	10	1	21500000	2817	7.29	1.43	12	0.05	1798.00	9159.00	16900	20240626	-22.49	9690	20231204	35.19	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	9690	35.19	20240130	1.31	N	035150	500	141 억	1714097	N	N	73	N	N
113	20241211	090423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13380	280	2	2.14	48271690	3584	9.51	12950	13720	12950	17030	9170	13100	13468.66	7.97	0	5	13560	13330	12880	12650	12200	13445	12765	141	3930	500	9690	10	1	21500000	2877	7.44	1.46	12	0.02	1798.00	9159.00	16900	20240626	-20.83	9690	20231204	38.08	16900	-20.83	20240626	9690	38.08	20240130	16900	-20.83	20240626	9690	38.08	20240130	1.31	N	035150	500	141 억	1714097	N	N	73	N	N
114	20241210	160418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	500	2	3.97	488689210	37660	42.84	12600	13110	12430	16380	8820	12600	12976.35	8.01	0	-1970	13053	12826	12613	12386	12173	12720	12280	141	3780	500	9320	10	1	21500000	2817	7.29	1.43	12	0.18	1798.00	9159.00	16900	20240626	-22.49	9690	20231204	35.19	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	9690	35.19	20240130	1.38	N	035150	500	141 억	1721773	N	N	73	N	N
115	20241210	150419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13010	410	2	3.25	390739760	30175	34.33	12600	13090	12430	16380	8820	12600	12949.12	8.01	0	-638	13053	12826	12613	12386	12173	12720	12280	141	3780	500	9320	10	1	21500000	2797	7.24	1.42	12	0.14	1798.00	9159.00	16900	20240626	-23.02	9690	20231204	34.26	16900	-23.02	20240626	9690	34.26	20240130	16900	-23.02	20240626	9690	34.26	20240130	1.38	N	035150	500	141 억	1721773	N	N	1152	N	N
116	20241210	140418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	420	2	3.33	308882720	23902	27.19	12600	13090	12430	16380	8820	12600	12922.88	8.01	0	914	13053	12826	12613	12386	12173	12720	12280	141	3780	500	9320	10	1	21500000	2799	7.24	1.42	12	0.11	1798.00	9159.00	16900	20240626	-22.96	9690	20231204	34.37	16900	-22.96	20240626	9690	34.37	20240130	16900	-22.96	20240626	9690	34.37	20240130	1.38	N	035150	500	141 억	1721773	N	N	1152	N	N
117	20241210	130417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	380	2	3.02	225206780	17474	19.88	12600	13090	12430	16380	8820	12600	12888.11	8.01	0	4552	13053	12826	12613	12386	12173	12720	12280	141	3780	500	9320	10	1	21500000	2791	7.22	1.42	12	0.08	1798.00	9159.00	16900	20240626	-23.20	9690	20231204	33.95	16900	-23.20	20240626	9690	33.95	20240130	16900	-23.20	20240626	9690	33.95	20240130	1.38	N	035150	500	141 억	1721773	N	N	1152	N	N
118	20241210	120418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	420	2	3.33	160463370	12498	14.22	12600	13090	12430	16380	8820	12600	12839.12	8.01	0	3263	13053	12826	12613	12386	12173	12720	12280	141	3780	500	9320	10	1	21500000	2799	7.24	1.42	12	0.06	1798.00	9159.00	16900	20240626	-22.96	9690	20231204	34.37	16900	-22.96	20240626	9690	34.37	20240130	16900	-22.96	20240626	9690	34.37	20240130	1.38	N	035150	500	141 억	1721773	N	N	1152	N	N
119	20241210	110417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12840	240	2	1.90	70536330	5572	6.34	12600	12850	12430	16380	8820	12600	12659.07	8.01	0	486	13053	12826	12613	12386	12173	12720	12280	141	3780	500	9320	10	1	21500000	2761	7.14	1.40	12	0.03	1798.00	9159.00	16900	20240626	-24.02	9690	20231204	32.51	16900	-24.02	20240626	9690	32.51	20240130	16900	-24.02	20240626	9690	32.51	20240130	1.38	N	035150	500	141 억	1721773	N	N	1152	N	N
120	20241210	100417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	110	2	0.87	43820740	3482	3.96	12600	12790	12430	16380	8820	12600	12584.93	8.01	0	612	13053	12826	12613	12386	12173	12720	12280	141	3780	500	9320	10	1	21500000	2733	7.07	1.39	12	0.02	1798.00	9159.00	16900	20240626	-24.79	9690	20231204	31.17	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	9690	31.17	20240130	1.38	N	035150	500	141 억	1721773	N	N	1152	N	N
121	20241210	090420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	80	2	0.63	21386960	1715	1.95	12600	12780	12430	16380	8820	12600	12470.53	8.01	0	28	13053	12826	12613	12386	12173	12720	12280	141	3780	500	9320	10	1	21500000	2726	7.05	1.38	12	0.01	1798.00	9159.00	16900	20240626	-24.97	9690	20231204	30.86	16900	-24.97	20240626	9690	30.86	20240130	16900	-24.97	20240626	9690	30.86	20240130	1.38	N	035150	500	141 억	1721773	N	N	1152	N	N
122	20241209	160416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	-210	5	-1.64	1108726260	87870	128.66	12810	12840	12400	16650	8970	12810	12617.80	7.95	0	-10879	13096	12952	12706	12562	12316	12830	12440	141	3840	500	9470	10	1	21500000	2709	7.01	1.38	12	0.41	1798.00	9159.00	16900	20240626	-25.44	9690	20231204	30.03	16900	-25.44	20240626	9690	30.03	20240130	16900	-25.44	20240626	9690	30.03	20240130	1.38	N	035150	500	141 억	1709706	N	N	1152	N	N
123	20241209	150419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-130	5	-1.01	984953180	78070	114.31	12810	12840	12400	16650	8970	12810	12616.28	7.95	0	-7829	13096	12952	12706	12562	12316	12830	12440	141	3840	500	9470	10	1	21500000	2726	7.05	1.38	12	0.36	1798.00	9159.00	16900	20240626	-24.97	9690	20231204	30.86	16900	-24.97	20240626	9690	30.86	20240130	16900	-24.97	20240626	9690	30.86	20240130	1.38	N	035150	500	141 억	1709706	N	N	0	N	N
124	20241209	140417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-100	5	-0.78	843947090	66965	98.05	12810	12840	12400	16650	8970	12810	12602.81	7.95	0	-1731	13096	12952	12706	12562	12316	12830	12440	141	3840	500	9470	10	1	21500000	2733	7.07	1.39	12	0.31	1798.00	9159.00	16900	20240626	-24.79	9690	20231204	31.17	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	9690	31.17	20240130	1.38	N	035150	500	141 억	1709706	N	N	0	N	N
125	20241209	130418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	-190	5	-1.48	634178240	50398	73.80	12810	12840	12400	16650	8970	12810	12583.40	7.95	0	1344	13096	12952	12706	12562	12316	12830	12440	141	3840	500	9470	10	1	21500000	2713	7.02	1.38	12	0.23	1798.00	9159.00	16900	20240626	-25.33	9690	20231204	30.24	16900	-25.33	20240626	9690	30.24	20240130	16900	-25.33	20240626	9690	30.24	20240130	1.38	N	035150	500	141 억	1709706	N	N	0	N	N
126	20241209	120417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	-200	5	-1.56	411613020	32730	47.93	12810	12840	12400	16650	8970	12810	12576.02	7.95	0	973	13096	12952	12706	12562	12316	12830	12440	141	3840	500	9470	10	1	21500000	2711	7.01	1.38	12	0.15	1798.00	9159.00	16900	20240626	-25.38	9690	20231204	30.13	16900	-25.38	20240626	9690	30.13	20240130	16900	-25.38	20240626	9690	30.13	20240130	1.38	N	035150	500	141 억	1709706	N	N	0	N	N
127	20241209	110418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-180	5	-1.41	344664120	27423	40.15	12810	12840	12400	16650	8970	12810	12568.43	7.95	0	1264	13096	12952	12706	12562	12316	12830	12440	141	3840	500	9470	10	1	21500000	2715	7.02	1.38	12	0.13	1798.00	9159.00	16900	20240626	-25.27	9690	20231204	30.34	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	9690	30.34	20240130	1.38	N	035150	500	141 억	1709706	N	N	0	N	N
128	20241209	100417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-180	5	-1.41	255091210	20330	29.77	12810	12840	12400	16650	8970	12810	12547.53	7.95	0	899	13096	12952	12706	12562	12316	12830	12440	141	3840	500	9470	10	1	21500000	2715	7.02	1.38	12	0.09	1798.00	9159.00	16900	20240626	-25.27	9690	20231204	30.34	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	9690	30.34	20240130	1.38	N	035150	500	141 억	1709706	N	N	0	N	N
129	20241209	090415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12760	-50	5	-0.39	4379490	343	0.50	12810	12840	12580	16650	8970	12810	12768.19	7.95	0	-13	13096	12952	12706	12562	12316	12830	12440	141	3840	500	9470	10	1	21500000	2743	7.10	1.39	12	0.00	1798.00	9159.00	16900	20240626	-24.50	9690	20231204	31.68	16900	-24.50	20240626	9690	31.68	20240130	16900	-24.50	20240626	9690	31.68	20240130	1.38	N	035150	500	141 억	1709706	N	N	0	N	N
130	20241206	160414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12810	-40	5	-0.31	860422630	68244	86.64	12850	12850	12460	16700	9000	12850	12607.28	8.00	0	-10277	13323	13086	12863	12626	12403	12975	12515	141	3850	500	9500	10	1	21500000	2754	7.12	1.40	12	0.32	1798.00	9159.00	16900	20240626	-24.20	9690	20231204	32.20	16900	-24.20	20240626	9690	32.20	20240130	16900	-24.20	20240626	9690	32.20	20240130	1.38	N	035150	500	141 억	1720672	N	N	270	N	N
131	20241206	150415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-70	5	-0.54	826026230	65553	83.22	12850	12850	12460	16700	9000	12850	12600.89	8.00	0	-8749	13323	13086	12863	12626	12403	12975	12515	141	3850	500	9500	10	1	21500000	2748	7.11	1.40	12	0.30	1798.00	9159.00	16900	20240626	-24.38	9690	20231204	31.89	16900	-24.38	20240626	9690	31.89	20240130	16900	-24.38	20240626	9690	31.89	20240130	1.38	N	035150	500	141 억	1720672	N	N	270	N	N
132	20241206	140414	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-170	5	-1.32	757648270	60189	76.41	12850	12850	12460	16700	9000	12850	12587.82	8.00	0	-7898	13323	13086	12863	12626	12403	12975	12515	141	3850	500	9500	10	1	21500000	2726	7.05	1.38	12	0.28	1798.00	9159.00	16900	20240626	-24.97	9690	20231204	30.86	16900	-24.97	20240626	9690	30.86	20240130	16900	-24.97	20240626	9690	30.86	20240130	1.38	N	035150	500	141 억	1720672	N	N	270	N	N
133	20241206	130415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-160	5	-1.25	738113620	58648	74.46	12850	12850	12460	16700	9000	12850	12585.49	8.00	0	-7132	13323	13086	12863	12626	12403	12975	12515	141	3850	500	9500	10	1	21500000	2728	7.06	1.39	12	0.27	1798.00	9159.00	16900	20240626	-24.91	9690	20231204	30.96	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	9690	30.96	20240130	1.38	N	035150	500	141 억	1720672	N	N	270	N	N
134	20241206	120413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12660	-190	5	-1.48	675752890	53717	68.20	12850	12850	12460	16700	9000	12850	12579.87	8.00	0	-7260	13323	13086	12863	12626	12403	12975	12515	141	3850	500	9500	10	1	21500000	2722	7.04	1.38	12	0.25	1798.00	9159.00	16900	20240626	-25.09	9690	20231204	30.65	16900	-25.09	20240626	9690	30.65	20240130	16900	-25.09	20240626	9690	30.65	20240130	1.38	N	035150	500	141 억	1720672	N	N	270	N	N
135	20241206	110415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	-130	5	-1.01	609395690	48487	61.56	12850	12850	12460	16700	9000	12850	12568.23	8.00	0	-10039	13323	13086	12863	12626	12403	12975	12515	141	3850	500	9500	10	1	21500000	2735	7.07	1.39	12	0.23	1798.00	9159.00	16900	20240626	-24.73	9690	20231204	31.27	16900	-24.73	20240626	9690	31.27	20240130	16900	-24.73	20240626	9690	31.27	20240130	1.38	N	035150	500	141 억	1720672	N	N	270	N	N
136	20241206	100411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12670	-180	5	-1.40	92016930	7258	9.21	12850	12850	12650	16700	9000	12850	12678.00	8.00	0	-2972	13323	13086	12863	12626	12403	12975	12515	141	3850	500	9500	10	1	21500000	2724	7.05	1.38	12	0.03	1798.00	9159.00	16900	20240626	-25.03	9690	20231204	30.75	16900	-25.03	20240626	9690	30.75	20240130	16900	-25.03	20240626	9690	30.75	20240130	1.38	N	035150	500	141 억	1720672	N	N	270	N	N
137	20241206	090413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	-150	5	-1.17	3765930	296	0.38	12850	12850	12700	16700	9000	12850	12722.74	8.00	0	-233	13323	13086	12863	12626	12403	12975	12515	141	3850	500	9500	10	1	21500000	2731	7.06	1.39	12	0.00	1798.00	9159.00	16900	20240626	-24.85	9690	20231204	31.06	16900	-24.85	20240626	9690	31.06	20240130	16900	-24.85	20240626	9690	31.06	20240130	1.38	N	035150	500	141 억	1720672	N	N	270	N	N
138	20241205	160407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	-250	5	-1.91	1002546080	78767	169.55	13100	13100	12640	17030	9170	13100	12728.00	8.17	0	-25067	13313	13206	12993	12886	12673	13260	12940	141	3930	500	9690	10	1	21500000	2763	7.15	1.40	12	0.37	1798.00	9159.00	16900	20240626	-23.96	9310	20231128	38.02	16900	-23.96	20240626	9690	32.61	20240130	16900	-23.96	20240626	9690	32.61	20240130	1.39	N	035150	500	141 억	1757429	N	N	270	N	N
139	20241205	150411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-410	5	-3.13	937948860	73703	158.65	13100	13100	12640	17030	9170	13100	12726.06	8.17	0	-22677	13313	13206	12993	12886	12673	13260	12940	141	3930	500	9690	10	1	21500000	2728	7.06	1.39	12	0.34	1798.00	9159.00	16900	20240626	-24.91	9310	20231128	36.31	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	9690	30.96	20240130	1.39	N	035150	500	141 억	1757429	N	N	460	N	N
140	20241205	140409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-410	5	-3.13	787191780	61851	133.14	13100	13100	12640	17030	9170	13100	12727.23	8.17	0	-18578	13313	13206	12993	12886	12673	13260	12940	141	3930	500	9690	10	1	21500000	2728	7.06	1.39	12	0.29	1798.00	9159.00	16900	20240626	-24.91	9310	20231128	36.31	16900	-24.91	20240626	9690	30.96	20240130	16900	-24.91	20240626	9690	30.96	20240130	1.39	N	035150	500	141 억	1757429	N	N	460	N	N
141	20241205	130408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-420	5	-3.21	632890280	49672	106.92	13100	13100	12640	17030	9170	13100	12741.39	8.17	0	-14365	13313	13206	12993	12886	12673	13260	12940	141	3930	500	9690	10	1	21500000	2726	7.05	1.38	12	0.23	1798.00	9159.00	16900	20240626	-24.97	9310	20231128	36.20	16900	-24.97	20240626	9690	30.86	20240130	16900	-24.97	20240626	9690	30.86	20240130	1.39	N	035150	500	141 억	1757429	N	N	460	N	N
142	20241205	120409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	-380	5	-2.90	527458750	41359	89.03	13100	13100	12640	17030	9170	13100	12753.18	8.17	0	-11984	13313	13206	12993	12886	12673	13260	12940	141	3930	500	9690	10	1	21500000	2735	7.07	1.39	12	0.19	1798.00	9159.00	16900	20240626	-24.73	9310	20231128	36.63	16900	-24.73	20240626	9690	31.27	20240130	16900	-24.73	20240626	9690	31.27	20240130	1.39	N	035150	500	141 억	1757429	N	N	460	N	N
143	20241205	110408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-390	5	-2.98	412783860	32326	69.58	13100	13100	12640	17030	9170	13100	12769.41	8.17	0	-10222	13313	13206	12993	12886	12673	13260	12940	141	3930	500	9690	10	1	21500000	2733	7.07	1.39	12	0.15	1798.00	9159.00	16900	20240626	-24.79	9310	20231128	36.52	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	9690	31.17	20240130	1.39	N	035150	500	141 억	1757429	N	N	460	N	N
144	20241205	100406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12710	-390	5	-2.98	297691600	23269	50.09	13100	13100	12640	17030	9170	13100	12793.48	8.17	0	-8867	13313	13206	12993	12886	12673	13260	12940	141	3930	500	9690	10	1	21500000	2733	7.07	1.39	12	0.11	1798.00	9159.00	16900	20240626	-24.79	9310	20231128	36.52	16900	-24.79	20240626	9690	31.17	20240130	16900	-24.79	20240626	9690	31.17	20240130	1.39	N	035150	500	141 억	1757429	N	N	460	N	N
145	20241205	090409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-140	5	-1.07	20401440	1568	3.38	13100	13100	12960	17030	9170	13100	13011.12	8.17	0	-975	13313	13206	12993	12886	12673	13260	12940	141	3930	500	9690	10	1	21500000	2786	7.21	1.42	12	0.01	1798.00	9159.00	16900	20240626	-23.31	9310	20231128	39.21	16900	-23.31	20240626	9690	33.75	20240130	16900	-23.31	20240626	9690	33.75	20240130	1.39	N	035150	500	141 억	1757429	N	N	460	N	N
146	20241204	160402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13100	50	2	0.38	600307600	46456	122.74	12870	13100	12780	16960	9140	13050	12922.06	8.19	0	-777	13410	13230	12910	12730	12410	13320	12820	141	3910	500	9650	10	1	21500000	2817	7.29	1.43	12	0.22	1798.00	9159.00	16900	20240626	-22.49	9210	20231127	42.24	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	9690	35.19	20231204	1.40	N	035150	500	141 억	1760079	N	N	460	N	N
147	20241204	150403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	30	2	0.23	556608760	43116	113.92	12870	13100	12780	16960	9140	13050	12909.56	8.19	0	-887	13410	13230	12910	12730	12410	13320	12820	141	3910	500	9650	10	1	21500000	2812	7.27	1.43	12	0.20	1798.00	9159.00	16900	20240626	-22.60	9210	20231127	42.02	16900	-22.60	20240626	9690	34.98	20240130	16900	-22.60	20240626	9690	34.98	20231204	1.40	N	035150	500	141 억	1760079	N	N	172	N	N
148	20241204	140402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-140	5	-1.07	475880120	36909	97.52	12870	13100	12780	16960	9140	13050	12893.34	8.19	0	-748	13410	13230	12910	12730	12410	13320	12820	141	3910	500	9650	10	1	21500000	2776	7.18	1.41	12	0.17	1798.00	9159.00	16900	20240626	-23.61	9210	20231127	40.17	16900	-23.61	20240626	9690	33.23	20240130	16900	-23.61	20240626	9690	33.23	20231204	1.40	N	035150	500	141 억	1760079	N	N	172	N	N
149	20241204	130401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-90	5	-0.69	382163000	29725	78.54	12870	13020	12780	16960	9140	13050	12856.62	8.19	0	-348	13410	13230	12910	12730	12410	13320	12820	141	3910	500	9650	10	1	21500000	2786	7.21	1.42	12	0.14	1798.00	9159.00	16900	20240626	-23.31	9210	20231127	40.72	16900	-23.31	20240626	9690	33.75	20240130	16900	-23.31	20240626	9690	33.75	20231204	1.40	N	035150	500	141 억	1760079	N	N	172	N	N
150	20241204	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	-190	5	-1.46	340337180	26472	69.94	12870	13020	12780	16960	9140	13050	12856.50	8.19	0	-1059	13410	13230	12910	12730	12410	13320	12820	141	3910	500	9650	10	1	21500000	2765	7.15	1.40	12	0.12	1798.00	9159.00	16900	20240626	-23.91	9210	20231127	39.63	16900	-23.91	20240626	9690	32.71	20240130	16900	-23.91	20240626	9690	32.71	20231204	1.40	N	035150	500	141 억	1760079	N	N	172	N	N
151	20241204	110355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-270	5	-2.07	278667350	21655	57.21	12870	13020	12780	16960	9140	13050	12868.50	8.19	0	-3778	13410	13230	12910	12730	12410	13320	12820	141	3910	500	9650	10	1	21500000	2748	7.11	1.40	12	0.10	1798.00	9159.00	16900	20240626	-24.38	9210	20231127	38.76	16900	-24.38	20240626	9690	31.89	20240130	16900	-24.38	20240626	9690	31.89	20231204	1.40	N	035150	500	141 억	1760079	N	N	172	N	N
152	20241204	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12920	-130	5	-1.00	172682430	13385	35.36	12870	13020	12840	16960	9140	13050	12901.19	8.19	0	-1893	13410	13230	12910	12730	12410	13320	12820	141	3910	500	9650	10	1	21500000	2778	7.19	1.41	12	0.06	1798.00	9159.00	16900	20240626	-23.55	9210	20231127	40.28	16900	-23.55	20240626	9690	33.33	20240130	16900	-23.55	20240626	9690	33.33	20231204	1.40	N	035150	500	141 억	1760079	N	N	172	N	N
153	20241204	090400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	-80	5	-0.61	12712060	986	2.61	12870	12970	12850	16960	9140	13050	12892.56	8.19	0	494	13410	13230	12910	12730	12410	13320	12820	141	3910	500	9650	10	1	21500000	2789	7.21	1.42	12	0.00	1798.00	9159.00	16900	20240626	-23.25	9210	20231127	40.83	16900	-23.25	20240626	9690	33.85	20240130	16900	-23.25	20240626	9690	33.85	20231204	1.40	N	035150	500	141 억	1760079	N	N	172	N	N
154	20241203	160422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	460	2	3.65	489670910	37848	73.32	12720	13090	12590	16360	8820	12590	12937.77	8.20	0	-8826	12883	12736	12653	12506	12423	12695	12465	141	3770	500	9310	10	1	21500000	2806	7.26	1.42	12	0.18	1798.00	9159.00	16900	20240626	-22.78	8960	20231124	45.65	16900	-22.78	20240626	9690	34.67	20240130	16900	-22.78	20240626	9690	34.67	20231204	1.43	N	035150	500	141 억	1763878	N	N	172	N	N
155	20241203	150430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	450	2	3.57	474733660	36703	71.10	12720	13090	12590	16360	8820	12590	12934.46	8.20	0	-8589	12883	12736	12653	12506	12423	12695	12465	141	3770	500	9310	10	1	21500000	2804	7.25	1.42	12	0.17	1798.00	9159.00	16900	20240626	-22.84	8960	20231124	45.54	16900	-22.84	20240626	9690	34.57	20240130	16900	-22.84	20240626	9690	34.57	20231204	1.43	N	035150	500	141 억	1763878	N	N	778	N	N
156	20241203	140421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	410	2	3.26	426877740	33022	63.97	12720	13090	12590	16360	8820	12590	12927.07	8.20	0	-7970	12883	12736	12653	12506	12423	12695	12465	141	3770	500	9310	10	1	21500000	2795	7.23	1.42	12	0.15	1798.00	9159.00	16900	20240626	-23.08	8960	20231124	45.09	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	9690	34.16	20231204	1.43	N	035150	500	141 억	1763878	N	N	778	N	N
157	20241203	130419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	470	2	3.73	369136450	28574	55.35	12720	13090	12590	16360	8820	12590	12918.61	8.20	0	-6494	12883	12736	12653	12506	12423	12695	12465	141	3770	500	9310	10	1	21500000	2808	7.26	1.43	12	0.13	1798.00	9159.00	16900	20240626	-22.72	8960	20231124	45.76	16900	-22.72	20240626	9690	34.78	20240130	16900	-22.72	20240626	9690	34.78	20231204	1.43	N	035150	500	141 억	1763878	N	N	778	N	N
158	20241203	120433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	410	2	3.26	278303760	21616	41.88	12720	13010	12590	16360	8820	12590	12874.90	8.20	0	-4333	12883	12736	12653	12506	12423	12695	12465	141	3770	500	9310	10	1	21500000	2795	7.23	1.42	12	0.10	1798.00	9159.00	16900	20240626	-23.08	8960	20231124	45.09	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	9690	34.16	20231204	1.43	N	035150	500	141 억	1763878	N	N	778	N	N
159	20241203	110420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	350	2	2.78	194582680	15157	29.36	12720	13000	12590	16360	8820	12590	12837.81	8.20	0	-3383	12883	12736	12653	12506	12423	12695	12465	141	3770	500	9310	10	1	21500000	2782	7.20	1.41	12	0.07	1798.00	9159.00	16900	20240626	-23.43	8960	20231124	44.42	16900	-23.43	20240626	9690	33.54	20240130	16900	-23.43	20240626	9690	33.54	20231204	1.43	N	035150	500	141 억	1763878	N	N	778	N	N
160	20241203	100411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12820	230	2	1.83	84350620	6627	12.84	12720	12820	12590	16360	8820	12590	12728.33	8.20	0	351	12883	12736	12653	12506	12423	12695	12465	141	3770	500	9310	10	1	21500000	2756	7.13	1.40	12	0.03	1798.00	9159.00	16900	20240626	-24.14	8960	20231124	43.08	16900	-24.14	20240626	9690	32.30	20240130	16900	-24.14	20240626	9690	32.30	20231204	1.43	N	035150	500	141 억	1763878	N	N	778	N	N
161	20241203	090411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	130	2	1.03	89040	7	0.01	12720	12720	12720	16360	8820	12590	12720.00	8.20	0	7	12883	12736	12653	12506	12423	12695	12465	141	3770	500	9310	10	1	21500000	2735	7.07	1.39	12	0.00	1798.00	9159.00	16900	20240626	-24.73	8960	20231124	41.96	16900	-24.73	20240626	9690	31.27	20240130	16900	-24.73	20240626	9690	31.27	20231204	1.43	N	035150	500	141 억	1763878	N	N	778	N	N
162	20241202	160359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	-90	5	-0.71	652600510	51609	115.39	12700	12800	12570	16480	8880	12680	12645.13	8.34	0	-25047	12866	12772	12676	12582	12486	12725	12535	141	3800	500	9380	10	1	21500000	2707	7.00	1.37	12	0.24	1798.00	9159.00	16900	20240626	-25.50	8910	20231123	41.30	16900	-25.50	20240626	9690	29.93	20240130	16900	-25.50	20240626	9690	29.93	20231204	1.44	N	035150	500	141 억	1792980	N	N	778	N	N
163	20241202	150423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	-50	5	-0.39	465803050	36786	82.25	12700	12800	12570	16480	8880	12680	12662.51	8.34	0	-18762	12866	12772	12676	12582	12486	12725	12535	141	3800	500	9380	10	1	21500000	2715	7.02	1.38	12	0.17	1798.00	9159.00	16900	20240626	-25.27	8910	20231123	41.75	16900	-25.27	20240626	9690	30.34	20240130	16900	-25.27	20240626	9690	30.34	20231204	1.44	N	035150	500	141 억	1792980	N	N	944	N	N
164	20241202	140409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	-40	5	-0.32	394327710	31125	69.59	12700	12800	12570	16480	8880	12680	12669.16	8.34	0	-14323	12866	12772	12676	12582	12486	12725	12535	141	3800	500	9380	10	1	21500000	2718	7.03	1.38	12	0.14	1798.00	9159.00	16900	20240626	-25.21	8910	20231123	41.86	16900	-25.21	20240626	9690	30.44	20240130	16900	-25.21	20240626	9690	30.44	20231204	1.44	N	035150	500	141 억	1792980	N	N	944	N	N
165	20241202	130413	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	-40	5	-0.32	378628430	29886	66.82	12700	12800	12570	16480	8880	12680	12669.09	8.34	0	-13518	12866	12772	12676	12582	12486	12725	12535	141	3800	500	9380	10	1	21500000	2718	7.03	1.38	12	0.14	1798.00	9159.00	16900	20240626	-25.21	8910	20231123	41.86	16900	-25.21	20240626	9690	30.44	20240130	16900	-25.21	20240626	9690	30.44	20231204	1.44	N	035150	500	141 억	1792980	N	N	944	N	N
166	20241202	120425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	40	2	0.32	333814370	26355	58.92	12700	12800	12570	16480	8880	12680	12666.07	8.34	0	-11971	12866	12772	12676	12582	12486	12725	12535	141	3800	500	9380	10	1	21500000	2735	7.07	1.39	12	0.12	1798.00	9159.00	16900	20240626	-24.73	8910	20231123	42.76	16900	-24.73	20240626	9690	31.27	20240130	16900	-24.73	20240626	9690	31.27	20231204	1.44	N	035150	500	141 억	1792980	N	N	944	N	N
167	20241202	110403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	-70	5	-0.55	264547000	20906	46.74	12700	12800	12570	16480	8880	12680	12654.12	8.34	0	-10743	12866	12772	12676	12582	12486	12725	12535	141	3800	500	9380	10	1	21500000	2711	7.01	1.38	12	0.10	1798.00	9159.00	16900	20240626	-25.38	8910	20231123	41.53	16900	-25.38	20240626	9690	30.13	20240130	16900	-25.38	20240626	9690	30.13	20231204	1.44	N	035150	500	141 억	1792980	N	N	944	N	N
168	20241202	100401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	20	2	0.16	51201500	4030	9.01	12700	12800	12670	16480	8880	12680	12705.09	8.34	0	-917	12866	12772	12676	12582	12486	12725	12535	141	3800	500	9380	10	1	21500000	2731	7.06	1.39	12	0.02	1798.00	9159.00	16900	20240626	-24.85	8910	20231123	42.54	16900	-24.85	20240626	9690	31.06	20240130	16900	-24.85	20240626	9690	31.06	20231204	1.44	N	035150	500	141 억	1792980	N	N	944	N	N
169	20241202	090401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12790	110	2	0.87	5285500	413	0.92	12700	12800	12700	16480	8880	12680	12797.82	8.34	0	-378	12866	12772	12676	12582	12486	12725	12535	141	3800	500	9380	10	1	21500000	2750	7.11	1.40	12	0.00	1798.00	9159.00	16900	20240626	-24.32	8910	20231123	43.55	16900	-24.32	20240626	9690	31.99	20240130	16900	-24.32	20240626	9690	31.99	20231204	1.44	N	035150	500	141 억	1792980	N	N	944	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History