KissMeData/003350/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 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	160147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1730370450	33737	64.53	50100	52300	49800	66100	35700	50900	51287.97	2.72	7315	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	123448	N	N	186	N	N
3	20241231	150147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1730370450	33737	64.53	50100	52300	49800	66100	35700	50900	51287.97	2.72	7315	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	123448	N	N	186	N	N
4	20241231	140148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1730370450	33737	64.53	50100	52300	49800	66100	35700	50900	51287.97	2.72	7315	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	123448	N	N	186	N	N
5	20241231	130147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1730370450	33737	64.53	50100	52300	49800	66100	35700	50900	51287.97	2.72	7315	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	123448	N	N	186	N	N
6	20241231	120148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1730370450	33737	64.53	50100	52300	49800	66100	35700	50900	51287.97	2.72	7315	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	123448	N	N	186	N	N
7	20241231	110146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1730370450	33737	64.53	50100	52300	49800	66100	35700	50900	51287.97	2.72	7315	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	123448	N	N	186	N	N
8	20241231	100148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1730370450	33737	64.53	50100	52300	49800	66100	35700	50900	51287.97	2.72	7315	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	123448	N	N	186	N	N
9	20241231	090148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1730370450	33737	64.53	50100	52300	49800	66100	35700	50900	51287.97	2.72	7315	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	123448	N	N	186	N	N
10	20241230	160146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1724993450	33633	64.33	50100	52300	49800	66100	35700	50900	51287.97	2.56	0	7340	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.74	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	116133	N	N	186	N	N
11	20241230	150147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	900	2	1.77	1595194450	31121	59.52	50100	52300	49800	66100	35700	50900	51257.81	2.56	0	7391	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2348	32.23	4.34	12	0.69	1607.00	11934.00	89400	20240903	-42.06	22450	20240131	130.73	89400	-42.06	20240903	22450	130.73	20240131	89400	-42.06	20240903	22450	130.73	20240131	2.56	N	003350	500	22 억	116133	N	N	0	N	N
12	20241230	140147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51500	600	2	1.18	1368652950	26741	51.15	50100	52300	49800	66100	35700	50900	51181.82	2.56	0	8429	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2334	32.05	4.32	12	0.59	1607.00	11934.00	89400	20240903	-42.39	22450	20240131	129.40	89400	-42.39	20240903	22450	129.40	20240131	89400	-42.39	20240903	22450	129.40	20240131	2.56	N	003350	500	22 억	116133	N	N	0	N	N
13	20241230	130147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51300	400	2	0.79	1207405350	23605	45.15	50100	52300	49800	66100	35700	50900	51150.41	2.56	0	7426	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2325	31.92	4.30	12	0.52	1607.00	11934.00	89400	20240903	-42.62	22450	20240131	128.51	89400	-42.62	20240903	22450	128.51	20240131	89400	-42.62	20240903	22450	128.51	20240131	2.56	N	003350	500	22 억	116133	N	N	0	N	N
14	20241230	120147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	800	2	1.57	1123551350	21974	42.03	50100	52300	49800	66100	35700	50900	51130.94	2.56	0	6922	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2343	32.17	4.33	12	0.48	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.56	N	003350	500	22 억	116133	N	N	0	N	N
15	20241230	110148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52000	1100	2	2.16	906654250	17795	34.04	50100	52000	49800	66100	35700	50900	50949.94	2.56	0	6360	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2357	32.36	4.36	12	0.39	1607.00	11934.00	89400	20240903	-41.83	22450	20240131	131.63	89400	-41.83	20240903	22450	131.63	20240131	89400	-41.83	20240903	22450	131.63	20240131	2.56	N	003350	500	22 억	116133	N	N	0	N	N
16	20241230	100147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50800	-100	5	-0.20	664547150	13099	25.05	50100	51400	49800	66100	35700	50900	50732.66	2.56	0	4507	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	100	1	4532000	2302	31.61	4.26	12	0.29	1607.00	11934.00	89400	20240903	-43.18	22450	20240131	126.28	89400	-43.18	20240903	22450	126.28	20240131	89400	-43.18	20240903	22450	126.28	20240131	2.56	N	003350	500	22 억	116133	N	N	0	N	N
17	20241230	090148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49950	-950	5	-1.87	48743550	973	1.86	50100	50800	49950	66100	35700	50900	50096.15	2.56	0	443	53433	52166	51133	49866	48833	51650	49350	23	15200	500	32570	50	1	4532000	2264	31.08	4.19	12	0.02	1607.00	11934.00	89400	20240903	-44.13	22450	20240131	122.49	89400	-44.13	20240903	22450	122.49	20240131	89400	-44.13	20240903	22450	122.49	20240131	2.56	N	003350	500	22 억	116133	N	N	0	N	N
18	20241227	160147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50900	-1800	5	-3.42	2650473500	51937	46.35	52400	52400	50100	68500	36900	52700	51028.53	2.97	0	-18152	55533	54116	51983	50566	48433	54825	51275	23	15800	500	33720	100	1	4532000	2307	31.67	4.27	12	1.15	1607.00	11934.00	89400	20240903	-43.06	22450	20240131	126.73	89400	-43.06	20240903	22450	126.73	20240131	89400	-43.06	20240903	22450	126.73	20240131	2.52	N	003350	500	22 억	134783	N	N	0	N	N
19	20241227	150146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51300	-1400	5	-2.66	2552022400	50006	44.63	52400	52400	50100	68500	36900	52700	51030.22	2.97	0	-17447	55533	54116	51983	50566	48433	54825	51275	23	15800	500	33720	100	1	4532000	2325	31.92	4.30	12	1.10	1607.00	11934.00	89400	20240903	-42.62	22450	20240131	128.51	89400	-42.62	20240903	22450	128.51	20240131	89400	-42.62	20240903	22450	128.51	20240131	2.52	N	003350	500	22 억	134783	N	N	0	N	N
20	20241227	140148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51000	-1700	5	-3.23	2345828200	45983	41.04	52400	52400	50100	68500	36900	52700	51010.60	2.97	0	-15385	55533	54116	51983	50566	48433	54825	51275	23	15800	500	33720	100	1	4532000	2311	31.74	4.27	12	1.01	1607.00	11934.00	89400	20240903	-42.95	22450	20240131	127.17	89400	-42.95	20240903	22450	127.17	20240131	89400	-42.95	20240903	22450	127.17	20240131	2.52	N	003350	500	22 억	134783	N	N	0	N	N
21	20241227	130148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50600	-2100	5	-3.98	2067214900	40499	36.14	52400	52400	50100	68500	36900	52700	51038.56	2.97	0	-13293	55533	54116	51983	50566	48433	54825	51275	23	15800	500	33720	100	1	4532000	2293	31.49	4.24	12	0.89	1607.00	11934.00	89400	20240903	-43.40	22450	20240131	125.39	89400	-43.40	20240903	22450	125.39	20240131	89400	-43.40	20240903	22450	125.39	20240131	2.52	N	003350	500	22 억	134783	N	N	0	N	N
22	20241227	120147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50100	-2600	5	-4.93	1789446600	35007	31.24	52400	52400	50100	68500	36900	52700	51111.24	2.97	0	-10770	55533	54116	51983	50566	48433	54825	51275	23	15800	500	33720	100	1	4532000	2271	31.18	4.20	12	0.77	1607.00	11934.00	89400	20240903	-43.96	22450	20240131	123.16	89400	-43.96	20240903	22450	123.16	20240131	89400	-43.96	20240903	22450	123.16	20240131	2.52	N	003350	500	22 억	134783	N	N	0	N	N
23	20241227	110147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50500	-2200	5	-4.17	1349200100	26274	23.45	52400	52400	50300	68500	36900	52700	51344.81	2.97	0	-10369	55533	54116	51983	50566	48433	54825	51275	23	15800	500	33720	100	1	4532000	2289	31.43	4.23	12	0.58	1607.00	11934.00	89400	20240903	-43.51	22450	20240131	124.94	89400	-43.51	20240903	22450	124.94	20240131	89400	-43.51	20240903	22450	124.94	20240131	2.52	N	003350	500	22 억	134783	N	N	0	N	N
24	20241227	100147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51600	-1100	5	-2.09	830027400	16110	14.38	52400	52400	51000	68500	36900	52700	51513.44	2.97	0	-7289	55533	54116	51983	50566	48433	54825	51275	23	15800	500	33720	100	1	4532000	2339	32.11	4.32	12	0.36	1607.00	11934.00	89400	20240903	-42.28	22450	20240131	129.84	89400	-42.28	20240903	22450	129.84	20240131	89400	-42.28	20240903	22450	129.84	20240131	2.52	N	003350	500	22 억	134783	N	N	0	N	N
25	20241227	090147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	-900	5	-1.71	72509900	1389	1.24	52400	52400	51800	68500	36900	52700	52154.66	2.97	0	-626	55533	54116	51983	50566	48433	54825	51275	23	15800	500	33720	100	1	4532000	2348	32.23	4.34	12	0.03	1607.00	11934.00	89400	20240903	-42.06	22450	20240131	130.73	89400	-42.06	20240903	22450	130.73	20240131	89400	-42.06	20240903	22450	130.73	20240131	2.52	N	003350	500	22 억	134783	N	N	0	N	N
26	20241226	160146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52700	2700	2	5.40	5784555050	111387	116.09	50500	53400	49850	65000	35000	50000	51931.68	2.53	0	20108	54233	52116	50883	48766	47533	53175	49825	23	15000	500	32000	100	1	4532000	2388	32.79	4.42	12	2.46	1607.00	11934.00	89400	20240903	-41.05	22450	20240131	134.74	89400	-41.05	20240903	22450	134.74	20240131	89400	-41.05	20240903	22450	134.74	20240131	2.55	N	003350	500	22 억	114530	N	N	45	N	N
27	20241226	150146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52800	2800	2	5.60	5449797850	105015	109.45	50500	53400	49850	65000	35000	50000	51895.42	2.53	0	18677	54233	52116	50883	48766	47533	53175	49825	23	15000	500	32000	100	1	4532000	2393	32.86	4.42	12	2.32	1607.00	11934.00	89400	20240903	-40.94	22450	20240131	135.19	89400	-40.94	20240903	22450	135.19	20240131	89400	-40.94	20240903	22450	135.19	20240131	2.55	N	003350	500	22 억	114530	N	N	45	N	N
28	20241226	140146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52300	2300	2	4.60	4653630950	89890	93.68	50500	53400	49850	65000	35000	50000	51770.29	2.53	0	16986	54233	52116	50883	48766	47533	53175	49825	23	15000	500	32000	100	1	4532000	2370	32.55	4.38	12	1.98	1607.00	11934.00	89400	20240903	-41.50	22450	20240131	132.96	89400	-41.50	20240903	22450	132.96	20240131	89400	-41.50	20240903	22450	132.96	20240131	2.55	N	003350	500	22 억	114530	N	N	45	N	N
29	20241226	130147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52700	2700	2	5.40	3904645550	75537	78.72	50500	53400	49850	65000	35000	50000	51691.83	2.53	0	13813	54233	52116	50883	48766	47533	53175	49825	23	15000	500	32000	100	1	4532000	2388	32.79	4.42	12	1.67	1607.00	11934.00	89400	20240903	-41.05	22450	20240131	134.74	89400	-41.05	20240903	22450	134.74	20240131	89400	-41.05	20240903	22450	134.74	20240131	2.55	N	003350	500	22 억	114530	N	N	45	N	N
30	20241226	120147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	1800	2	3.60	2075500650	40818	42.54	50500	52400	49850	65000	35000	50000	50847.68	2.53	0	2141	54233	52116	50883	48766	47533	53175	49825	23	15000	500	32000	100	1	4532000	2348	32.23	4.34	12	0.90	1607.00	11934.00	89400	20240903	-42.06	22450	20240131	130.73	89400	-42.06	20240903	22450	130.73	20240131	89400	-42.06	20240903	22450	130.73	20240131	2.55	N	003350	500	22 억	114530	N	N	45	N	N
31	20241226	110146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50700	700	2	1.40	1149945350	22828	23.79	50500	51100	49850	65000	35000	50000	50374.34	2.53	0	-1912	54233	52116	50883	48766	47533	53175	49825	23	15000	500	32000	100	1	4532000	2298	31.55	4.25	12	0.50	1607.00	11934.00	89400	20240903	-43.29	22450	20240131	125.84	89400	-43.29	20240903	22450	125.84	20240131	89400	-43.29	20240903	22450	125.84	20240131	2.55	N	003350	500	22 억	114530	N	N	45	N	N
32	20241226	100146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50200	200	2	0.40	680672950	13500	14.07	50500	51100	49850	65000	35000	50000	50420.22	2.53	0	-2435	54233	52116	50883	48766	47533	53175	49825	23	15000	500	32000	100	1	4532000	2275	31.24	4.21	12	0.30	1607.00	11934.00	89400	20240903	-43.85	22450	20240131	123.61	89400	-43.85	20240903	22450	123.61	20240131	89400	-43.85	20240903	22450	123.61	20240131	2.55	N	003350	500	22 억	114530	N	N	45	N	N
33	20241226	090146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50700	700	2	1.40	117834900	2323	2.42	50500	51100	50300	65000	35000	50000	50725.31	2.53	0	-447	54233	52116	50883	48766	47533	53175	49825	23	15000	500	32000	100	1	4532000	2298	31.55	4.25	12	0.05	1607.00	11934.00	89400	20240903	-43.29	22450	20240131	125.84	89400	-43.29	20240903	22450	125.84	20240131	89400	-43.29	20240903	22450	125.84	20240131	2.55	N	003350	500	22 억	114530	N	N	45	N	N
34	20241224	160146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50000	400	2	0.81	4903583100	95609	243.32	49650	53000	49650	64400	34750	49600	51288.11	2.52	0	-5904	51866	50732	49766	48632	47666	50250	48150	23	14800	500	31740	100	1	4532000	2266	31.11	4.19	12	2.11	1607.00	11934.00	89400	20240903	-44.07	22450	20240131	122.72	89400	-44.07	20240903	22450	122.72	20240131	89400	-44.07	20240903	22450	122.72	20240131	2.57	N	003350	500	22 억	114163	N	N	45	N	N
35	20241224	150146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50100	500	2	1.01	4760230950	92744	236.03	49650	53000	49650	64400	34750	49600	51326.57	2.52	0	-6261	51866	50732	49766	48632	47666	50250	48150	23	14800	500	31740	100	1	4532000	2271	31.18	4.20	12	2.05	1607.00	11934.00	89400	20240903	-43.96	22450	20240131	123.16	89400	-43.96	20240903	22450	123.16	20240131	89400	-43.96	20240903	22450	123.16	20240131	2.57	N	003350	500	22 억	114163	N	N	4	N	N
36	20241224	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49900	300	2	0.60	4543144650	88421	225.02	49650	53000	49650	64400	34750	49600	51380.83	2.52	0	-4598	51866	50732	49766	48632	47666	50250	48150	23	14800	500	31740	50	1	4532000	2261	31.05	4.18	12	1.95	1607.00	11934.00	89400	20240903	-44.18	22450	20240131	122.27	89400	-44.18	20240903	22450	122.27	20240131	89400	-44.18	20240903	22450	122.27	20240131	2.57	N	003350	500	22 억	114163	N	N	4	N	N
37	20241224	130146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50300	700	2	1.41	4163029100	80824	205.69	49650	53000	49650	64400	34750	49600	51507.34	2.52	0	-3635	51866	50732	49766	48632	47666	50250	48150	23	14800	500	31740	100	1	4532000	2280	31.30	4.21	12	1.78	1607.00	11934.00	89400	20240903	-43.74	22450	20240131	124.05	89400	-43.74	20240903	22450	124.05	20240131	89400	-43.74	20240903	22450	124.05	20240131	2.57	N	003350	500	22 억	114163	N	N	4	N	N
38	20241224	120146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50800	1200	2	2.42	3759886200	72832	185.35	49650	53000	49650	64400	34750	49600	51624.10	2.52	0	-2772	51866	50732	49766	48632	47666	50250	48150	23	14800	500	31740	100	1	4532000	2302	31.61	4.26	12	1.61	1607.00	11934.00	89400	20240903	-43.18	22450	20240131	126.28	89400	-43.18	20240903	22450	126.28	20240131	89400	-43.18	20240903	22450	126.28	20240131	2.57	N	003350	500	22 억	114163	N	N	4	N	N
39	20241224	110146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50500	900	2	1.81	3570160900	69090	175.83	49650	53000	49650	64400	34750	49600	51674.06	2.52	0	-2189	51866	50732	49766	48632	47666	50250	48150	23	14800	500	31740	100	1	4532000	2289	31.43	4.23	12	1.52	1607.00	11934.00	89400	20240903	-43.51	22450	20240131	124.94	89400	-43.51	20240903	22450	124.94	20240131	89400	-43.51	20240903	22450	124.94	20240131	2.57	N	003350	500	22 억	114163	N	N	4	N	N
40	20241224	100146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51200	1600	2	3.23	2950624500	56906	144.82	49650	53000	49650	64400	34750	49600	51850.85	2.52	0	1560	51866	50732	49766	48632	47666	50250	48150	23	14800	500	31740	100	1	4532000	2320	31.86	4.29	12	1.26	1607.00	11934.00	89400	20240903	-42.73	22450	20240131	128.06	89400	-42.73	20240903	22450	128.06	20240131	89400	-42.73	20240903	22450	128.06	20240131	2.57	N	003350	500	22 억	114163	N	N	4	N	N
41	20241224	090147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49950	350	2	0.71	38671850	777	1.98	49650	50100	49650	64400	34750	49600	49770.72	2.52	0	291	51866	50732	49766	48632	47666	50250	48150	23	14800	500	31740	50	1	4532000	2264	31.08	4.19	12	0.02	1607.00	11934.00	89400	20240903	-44.13	22450	20240131	122.49	89400	-44.13	20240903	22450	122.49	20240131	89400	-44.13	20240903	22450	122.49	20240131	2.57	N	003350	500	22 억	114163	N	N	4	N	N
42	20241223	160145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49600	250	2	0.51	1940081700	39025	74.87	49750	50900	48800	64100	34550	49350	49714.86	2.46	0	116	51783	50566	49783	48566	47783	50175	48175	23	14750	500	31580	50	1	4532000	2248	30.86	4.16	12	0.86	1607.00	11934.00	89400	20240903	-44.52	22450	20240131	120.94	89400	-44.52	20240903	22450	120.94	20240131	89400	-44.52	20240903	22450	120.94	20240131	2.47	N	003350	500	22 억	111488	N	N	4	N	N
43	20241223	150146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49650	300	2	0.61	1781274500	35822	68.73	49750	50900	48800	64100	34550	49350	49726.26	2.46	0	1077	51783	50566	49783	48566	47783	50175	48175	23	14750	500	31580	50	1	4532000	2250	30.90	4.16	12	0.79	1607.00	11934.00	89400	20240903	-44.46	22450	20240131	121.16	89400	-44.46	20240903	22450	121.16	20240131	89400	-44.46	20240903	22450	121.16	20240131	2.47	N	003350	500	22 억	111488	N	N	0	N	N
44	20241223	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49550	200	2	0.41	1615220250	32478	62.31	49750	50900	48800	64100	34550	49350	49733.36	2.46	0	205	51783	50566	49783	48566	47783	50175	48175	23	14750	500	31580	50	1	4532000	2246	30.83	4.15	12	0.72	1607.00	11934.00	89400	20240903	-44.57	22450	20240131	120.71	89400	-44.57	20240903	22450	120.71	20240131	89400	-44.57	20240903	22450	120.71	20240131	2.47	N	003350	500	22 억	111488	N	N	0	N	N
45	20241223	130146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49600	250	2	0.51	1473684950	29623	56.83	49750	50900	48800	64100	34550	49350	49748.70	2.46	0	-355	51783	50566	49783	48566	47783	50175	48175	23	14750	500	31580	50	1	4532000	2248	30.86	4.16	12	0.65	1607.00	11934.00	89400	20240903	-44.52	22450	20240131	120.94	89400	-44.52	20240903	22450	120.94	20240131	89400	-44.52	20240903	22450	120.94	20240131	2.47	N	003350	500	22 억	111488	N	N	0	N	N
46	20241223	120146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49600	250	2	0.51	1303012900	26185	50.24	49750	50900	48800	64100	34550	49350	49762.63	2.46	0	-650	51783	50566	49783	48566	47783	50175	48175	23	14750	500	31580	50	1	4532000	2248	30.86	4.16	12	0.58	1607.00	11934.00	89400	20240903	-44.52	22450	20240131	120.94	89400	-44.52	20240903	22450	120.94	20240131	89400	-44.52	20240903	22450	120.94	20240131	2.47	N	003350	500	22 억	111488	N	N	0	N	N
47	20241223	110146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49550	200	2	0.41	1191238400	23934	45.92	49750	50900	48800	64100	34550	49350	49772.72	2.46	0	-667	51783	50566	49783	48566	47783	50175	48175	23	14750	500	31580	50	1	4532000	2246	30.83	4.15	12	0.53	1607.00	11934.00	89400	20240903	-44.57	22450	20240131	120.71	89400	-44.57	20240903	22450	120.71	20240131	89400	-44.57	20240903	22450	120.71	20240131	2.47	N	003350	500	22 억	111488	N	N	0	N	N
48	20241223	100146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48800	-550	5	-1.11	977669250	19600	37.60	49750	50900	48800	64100	34550	49350	49882.50	2.46	0	-16	51783	50566	49783	48566	47783	50175	48175	23	14750	500	31580	50	1	4532000	2212	30.37	4.09	12	0.43	1607.00	11934.00	89400	20240903	-45.41	22450	20240131	117.37	89400	-45.41	20240903	22450	117.37	20240131	89400	-45.41	20240903	22450	117.37	20240131	2.47	N	003350	500	22 억	111488	N	N	0	N	N
49	20241223	090146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50200	850	2	1.72	28333500	568	1.09	49750	50200	49750	64100	34550	49350	49936.63	2.46	0	253	51783	50566	49783	48566	47783	50175	48175	23	14750	500	31580	100	1	4532000	2275	31.24	4.21	12	0.01	1607.00	11934.00	89400	20240903	-43.85	22450	20240131	123.61	89400	-43.85	20240903	22450	123.61	20240131	89400	-43.85	20240903	22450	123.61	20240131	2.47	N	003350	500	22 억	111488	N	N	0	N	N
50	20241220	160145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49350	-1850	5	-3.61	2543607300	51304	48.47	51000	51000	49000	66500	35900	51200	49575.99	2.53	0	-3646	56666	53932	50566	47832	44466	55300	49200	23	15300	500	32760	50	1	4532000	2237	30.71	4.14	12	1.13	1607.00	11934.00	89400	20240903	-44.80	22450	20240131	119.82	89400	-44.80	20240903	22450	119.82	20240131	89400	-44.80	20240903	22450	119.82	20240131	2.45	N	003350	500	22 억	114479	N	N	5	N	N
51	20241220	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49600	-1600	5	-3.12	2350964150	47406	44.79	51000	51000	49000	66500	35900	51200	49588.72	2.53	0	-4655	56666	53932	50566	47832	44466	55300	49200	23	15300	500	32760	50	1	4532000	2248	30.86	4.16	12	1.05	1607.00	11934.00	89400	20240903	-44.52	22450	20240131	120.94	89400	-44.52	20240903	22450	120.94	20240131	89400	-44.52	20240903	22450	120.94	20240131	2.45	N	003350	500	22 억	114479	N	N	5	N	N
52	20241220	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49450	-1750	5	-3.42	2069620500	41722	39.42	51000	51000	49000	66500	35900	51200	49601.18	2.53	0	-6398	56666	53932	50566	47832	44466	55300	49200	23	15300	500	32760	50	1	4532000	2241	30.77	4.14	12	0.92	1607.00	11934.00	89400	20240903	-44.69	22450	20240131	120.27	89400	-44.69	20240903	22450	120.27	20240131	89400	-44.69	20240903	22450	120.27	20240131	2.45	N	003350	500	22 억	114479	N	N	5	N	N
53	20241220	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49450	-1750	5	-3.42	1753502850	35314	33.37	51000	51000	49000	66500	35900	51200	49650.22	2.53	0	-5197	56666	53932	50566	47832	44466	55300	49200	23	15300	500	32760	50	1	4532000	2241	30.77	4.14	12	0.78	1607.00	11934.00	89400	20240903	-44.69	22450	20240131	120.27	89400	-44.69	20240903	22450	120.27	20240131	89400	-44.69	20240903	22450	120.27	20240131	2.45	N	003350	500	22 억	114479	N	N	5	N	N
54	20241220	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49700	-1500	5	-2.93	1585860900	31924	30.16	51000	51000	49000	66500	35900	51200	49671.35	2.53	0	-5495	56666	53932	50566	47832	44466	55300	49200	23	15300	500	32760	50	1	4532000	2252	30.93	4.16	12	0.70	1607.00	11934.00	89400	20240903	-44.41	22450	20240131	121.38	89400	-44.41	20240903	22450	121.38	20240131	89400	-44.41	20240903	22450	121.38	20240131	2.45	N	003350	500	22 억	114479	N	N	5	N	N
55	20241220	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49350	-1850	5	-3.61	1366227400	27501	25.98	51000	51000	49000	66500	35900	51200	49673.64	2.53	0	-6153	56666	53932	50566	47832	44466	55300	49200	23	15300	500	32760	50	1	4532000	2237	30.71	4.14	12	0.61	1607.00	11934.00	89400	20240903	-44.80	22450	20240131	119.82	89400	-44.80	20240903	22450	119.82	20240131	89400	-44.80	20240903	22450	119.82	20240131	2.45	N	003350	500	22 억	114479	N	N	5	N	N
56	20241220	100145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49800	-1400	5	-2.73	993135900	19961	18.86	51000	51000	49000	66500	35900	51200	49746.53	2.53	0	-4733	56666	53932	50566	47832	44466	55300	49200	23	15300	500	32760	50	1	4532000	2257	30.99	4.17	12	0.44	1607.00	11934.00	89400	20240903	-44.30	22450	20240131	121.83	89400	-44.30	20240903	22450	121.83	20240131	89400	-44.30	20240903	22450	121.83	20240131	2.45	N	003350	500	22 억	114479	N	N	5	N	N
57	20241220	090146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50200	-1000	5	-1.95	99465550	1966	1.86	51000	51000	49950	66500	35900	51200	50560.32	2.53	0	-87	56666	53932	50566	47832	44466	55300	49200	23	15300	500	32760	100	1	4532000	2275	31.24	4.21	12	0.04	1607.00	11934.00	89400	20240903	-43.85	22450	20240131	123.61	89400	-43.85	20240903	22450	123.61	20240131	89400	-43.85	20240903	22450	123.61	20240131	2.45	N	003350	500	22 억	114479	N	N	5	N	N
58	20241219	160146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51200	1500	2	3.02	5357515350	105256	242.25	48100	53300	47200	64600	34800	49700	50899.51	2.24	0	12155	51900	50800	50100	49000	48300	50450	48650	23	14900	500	31800	100	1	4532000	2320	31.86	4.29	12	2.32	1607.00	11934.00	89400	20240903	-42.73	22450	20240131	128.06	89400	-42.73	20240903	22450	128.06	20240131	89400	-42.73	20240903	22450	128.06	20240131	2.43	N	003350	500	22 억	101320	N	N	5	N	N
59	20241219	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51100	1400	2	2.82	5185027450	101885	234.49	48100	53300	47200	64600	34800	49700	50890.98	2.24	0	11185	51900	50800	50100	49000	48300	50450	48650	23	14900	500	31800	100	1	4532000	2316	31.80	4.28	12	2.25	1607.00	11934.00	89400	20240903	-42.84	22450	20240131	127.62	89400	-42.84	20240903	22450	127.62	20240131	89400	-42.84	20240903	22450	127.62	20240131	2.43	N	003350	500	22 억	101320	N	N	2	N	N
60	20241219	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51500	1800	2	3.62	4627729050	90997	209.43	48100	53300	47200	64600	34800	49700	50855.84	2.24	0	7690	51900	50800	50100	49000	48300	50450	48650	23	14900	500	31800	100	1	4532000	2334	32.05	4.32	12	2.01	1607.00	11934.00	89400	20240903	-42.39	22450	20240131	129.40	89400	-42.39	20240903	22450	129.40	20240131	89400	-42.39	20240903	22450	129.40	20240131	2.43	N	003350	500	22 억	101320	N	N	2	N	N
61	20241219	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52000	2300	2	4.63	3638589150	71905	165.49	48100	53300	47200	64600	34800	49700	50602.73	2.24	0	7335	51900	50800	50100	49000	48300	50450	48650	23	14900	500	31800	100	1	4532000	2357	32.36	4.36	12	1.59	1607.00	11934.00	89400	20240903	-41.83	22450	20240131	131.63	89400	-41.83	20240903	22450	131.63	20240131	89400	-41.83	20240903	22450	131.63	20240131	2.43	N	003350	500	22 억	101320	N	N	2	N	N
62	20241219	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50800	1100	2	2.21	1841039550	37406	86.09	48100	51100	47200	64600	34800	49700	49217.76	2.24	0	7195	51900	50800	50100	49000	48300	50450	48650	23	14900	500	31800	100	1	4532000	2302	31.61	4.26	12	0.83	1607.00	11934.00	89400	20240903	-43.18	22450	20240131	126.28	89400	-43.18	20240903	22450	126.28	20240131	89400	-43.18	20240903	22450	126.28	20240131	2.43	N	003350	500	22 억	101320	N	N	2	N	N
63	20241219	110145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50000	300	2	0.60	1415592500	28948	66.63	48100	50200	47200	64600	34800	49700	48901.22	2.24	0	6055	51900	50800	50100	49000	48300	50450	48650	23	14900	500	31800	100	1	4532000	2266	31.11	4.19	12	0.64	1607.00	11934.00	89400	20240903	-44.07	22450	20240131	122.72	89400	-44.07	20240903	22450	122.72	20240131	89400	-44.07	20240903	22450	122.72	20240131	2.43	N	003350	500	22 억	101320	N	N	2	N	N
64	20241219	100145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49250	-450	5	-0.91	834752700	17294	39.80	48100	49300	47200	64600	34800	49700	48268.34	2.24	0	3216	51900	50800	50100	49000	48300	50450	48650	23	14900	500	31800	50	1	4532000	2232	30.65	4.13	12	0.38	1607.00	11934.00	89400	20240903	-44.91	22450	20240131	119.38	89400	-44.91	20240903	22450	119.38	20240131	89400	-44.91	20240903	22450	119.38	20240131	2.43	N	003350	500	22 억	101320	N	N	2	N	N
65	20241219	090145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47550	-2150	5	-4.33	143742500	3004	6.91	48100	48850	47200	64600	34800	49700	47850.37	2.24	0	-475	51900	50800	50100	49000	48300	50450	48650	23	14900	500	31800	50	1	4532000	2155	29.59	3.98	12	0.07	1607.00	11934.00	89400	20240903	-46.81	22450	20240131	111.80	89400	-46.81	20240903	22450	111.80	20240131	89400	-46.81	20240903	22450	111.80	20240131	2.43	N	003350	500	22 억	101320	N	N	2	N	N
66	20241218	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49700	-1000	5	-1.97	2141356900	42925	90.62	50900	51200	49400	65900	35500	50700	49886.26	2.17	0	-2413	52633	51666	50933	49966	49233	51300	49600	23	15200	500	32440	50	1	4532000	2252	30.93	4.16	12	0.95	1607.00	11934.00	89400	20240903	-44.41	22450	20240131	121.38	89400	-44.41	20240903	22450	121.38	20240131	89400	-44.41	20240903	22450	121.38	20240131	2.28	N	003350	500	22 억	98506	N	N	2	N	N
67	20241218	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49900	-800	5	-1.58	2010218400	40292	85.07	50900	51200	49400	65900	35500	50700	49891.25	2.17	0	-2186	52633	51666	50933	49966	49233	51300	49600	23	15200	500	32440	50	1	4532000	2261	31.05	4.18	12	0.89	1607.00	11934.00	89400	20240903	-44.18	22450	20240131	122.27	89400	-44.18	20240903	22450	122.27	20240131	89400	-44.18	20240903	22450	122.27	20240131	2.28	N	003350	500	22 억	98506	N	N	16	N	N
68	20241218	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49650	-1050	5	-2.07	1723790950	34546	72.93	50900	51200	49400	65900	35500	50700	49898.42	2.17	0	-2555	52633	51666	50933	49966	49233	51300	49600	23	15200	500	32440	50	1	4532000	2250	30.90	4.16	12	0.76	1607.00	11934.00	89400	20240903	-44.46	22450	20240131	121.16	89400	-44.46	20240903	22450	121.16	20240131	89400	-44.46	20240903	22450	121.16	20240131	2.28	N	003350	500	22 억	98506	N	N	16	N	N
69	20241218	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49500	-1200	5	-2.37	1420565950	28424	60.01	50900	51200	49500	65900	35500	50700	49977.69	2.17	0	-3515	52633	51666	50933	49966	49233	51300	49600	23	15200	500	32440	50	1	4532000	2243	30.80	4.15	12	0.63	1607.00	11934.00	89400	20240903	-44.63	22450	20240131	120.49	89400	-44.63	20240903	22450	120.49	20240131	89400	-44.63	20240903	22450	120.49	20240131	2.28	N	003350	500	22 억	98506	N	N	16	N	N
70	20241218	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49700	-1000	5	-1.97	1144247150	22850	48.24	50900	51200	49500	65900	35500	50700	50076.46	2.17	0	-884	52633	51666	50933	49966	49233	51300	49600	23	15200	500	32440	50	1	4532000	2252	30.93	4.16	12	0.50	1607.00	11934.00	89400	20240903	-44.41	22450	20240131	121.38	89400	-44.41	20240903	22450	121.38	20240131	89400	-44.41	20240903	22450	121.38	20240131	2.28	N	003350	500	22 억	98506	N	N	16	N	N
71	20241218	110145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49750	-950	5	-1.87	939639600	18727	39.54	50900	51200	49650	65900	35500	50700	50175.66	2.17	0	-750	52633	51666	50933	49966	49233	51300	49600	23	15200	500	32440	50	1	4532000	2255	30.96	4.17	12	0.41	1607.00	11934.00	89400	20240903	-44.35	22450	20240131	121.60	89400	-44.35	20240903	22450	121.60	20240131	89400	-44.35	20240903	22450	121.60	20240131	2.28	N	003350	500	22 억	98506	N	N	16	N	N
72	20241218	100145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50400	-300	5	-0.59	646066100	12843	27.11	50900	51200	49800	65900	35500	50700	50304.92	2.17	0	188	52633	51666	50933	49966	49233	51300	49600	23	15200	500	32440	100	1	4532000	2284	31.36	4.22	12	0.28	1607.00	11934.00	89400	20240903	-43.62	22450	20240131	124.50	89400	-43.62	20240903	22450	124.50	20240131	89400	-43.62	20240903	22450	124.50	20240131	2.28	N	003350	500	22 억	98506	N	N	16	N	N
73	20241218	090145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50700	0	3	0.00	30873400	609	1.29	50900	50900	50600	65900	35500	50700	50695.24	2.17	0	-539	52633	51666	50933	49966	49233	51300	49600	23	15200	500	32440	100	1	4532000	2298	31.55	4.25	12	0.01	1607.00	11934.00	89400	20240903	-43.29	22450	20240131	125.84	89400	-43.29	20240903	22450	125.84	20240131	89400	-43.29	20240903	22450	125.84	20240131	2.28	N	003350	500	22 억	98506	N	N	16	N	N
74	20241217	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50700	-1000	5	-1.93	2383716700	47057	72.98	51900	51900	50200	67200	36200	51700	50654.62	1.97	0	9273	54966	53332	52166	50532	49366	52750	49950	23	15500	500	33080	100	1	4532000	2298	31.55	4.25	12	1.04	1607.00	11934.00	89400	20240903	-43.29	22450	20240131	125.84	89400	-43.29	20240903	22450	125.84	20240131	89400	-43.29	20240903	22450	125.84	20240131	2.34	N	003350	500	22 억	89329	N	N	16	N	N
75	20241217	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50900	-800	5	-1.55	2217306800	43783	67.90	51900	51900	50200	67200	36200	51700	50641.70	1.97	0	7942	54966	53332	52166	50532	49366	52750	49950	23	15500	500	33080	100	1	4532000	2307	31.67	4.27	12	0.97	1607.00	11934.00	89400	20240903	-43.06	22450	20240131	126.73	89400	-43.06	20240903	22450	126.73	20240131	89400	-43.06	20240903	22450	126.73	20240131	2.34	N	003350	500	22 억	89329	N	N	3	N	N
76	20241217	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51100	-600	5	-1.16	2017958100	39874	61.84	51900	51900	50200	67200	36200	51700	50606.78	1.97	0	7185	54966	53332	52166	50532	49366	52750	49950	23	15500	500	33080	100	1	4532000	2316	31.80	4.28	12	0.88	1607.00	11934.00	89400	20240903	-42.84	22450	20240131	127.62	89400	-42.84	20240903	22450	127.62	20240131	89400	-42.84	20240903	22450	127.62	20240131	2.34	N	003350	500	22 억	89329	N	N	3	N	N
77	20241217	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50700	-1000	5	-1.93	1708811200	33807	52.43	51900	51900	50200	67200	36200	51700	50544.09	1.97	0	6683	54966	53332	52166	50532	49366	52750	49950	23	15500	500	33080	100	1	4532000	2298	31.55	4.25	12	0.75	1607.00	11934.00	89400	20240903	-43.29	22450	20240131	125.84	89400	-43.29	20240903	22450	125.84	20240131	89400	-43.29	20240903	22450	125.84	20240131	2.34	N	003350	500	22 억	89329	N	N	3	N	N
78	20241217	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50400	-1300	5	-2.51	1631161000	32271	50.05	51900	51900	50200	67200	36200	51700	50543.64	1.97	0	6326	54966	53332	52166	50532	49366	52750	49950	23	15500	500	33080	100	1	4532000	2284	31.36	4.22	12	0.71	1607.00	11934.00	89400	20240903	-43.62	22450	20240131	124.50	89400	-43.62	20240903	22450	124.50	20240131	89400	-43.62	20240903	22450	124.50	20240131	2.34	N	003350	500	22 억	89329	N	N	3	N	N
79	20241217	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50700	-1000	5	-1.93	1381615000	27318	42.37	51900	51900	50200	67200	36200	51700	50572.87	1.97	0	5766	54966	53332	52166	50532	49366	52750	49950	23	15500	500	33080	100	1	4532000	2298	31.55	4.25	12	0.60	1607.00	11934.00	89400	20240903	-43.29	22450	20240131	125.84	89400	-43.29	20240903	22450	125.84	20240131	89400	-43.29	20240903	22450	125.84	20240131	2.34	N	003350	500	22 억	89329	N	N	3	N	N
80	20241217	100145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50400	-1300	5	-2.51	1096252000	21665	33.60	51900	51900	50200	67200	36200	51700	50597.19	1.97	0	4154	54966	53332	52166	50532	49366	52750	49950	23	15500	500	33080	100	1	4532000	2284	31.36	4.22	12	0.48	1607.00	11934.00	89400	20240903	-43.62	22450	20240131	124.50	89400	-43.62	20240903	22450	124.50	20240131	89400	-43.62	20240903	22450	124.50	20240131	2.34	N	003350	500	22 억	89329	N	N	3	N	N
81	20241217	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51200	-500	5	-0.97	68143400	1316	2.04	51900	51900	51200	67200	36200	51700	51784.42	1.97	0	-901	54966	53332	52166	50532	49366	52750	49950	23	15500	500	33080	100	1	4532000	2320	31.86	4.29	12	0.03	1607.00	11934.00	89400	20240903	-42.73	22450	20240131	128.06	89400	-42.73	20240903	22450	128.06	20240131	89400	-42.73	20240903	22450	128.06	20240131	2.34	N	003350	500	22 억	89329	N	N	3	N	N
82	20241216	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	-700	5	-1.34	3283215100	63242	91.56	53800	53800	51000	68100	36700	52400	51915.14	2.15	0	-14618	54266	53332	51966	51032	49666	53800	51500	23	15700	500	33530	100	1	4532000	2343	32.17	4.33	12	1.40	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.40	N	003350	500	22 억	97428	N	N	3	N	N
83	20241216	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51400	-1000	5	-1.91	3052152900	58757	85.07	53800	53800	51000	68100	36700	52400	51945.27	2.15	0	-16345	54266	53332	51966	51032	49666	53800	51500	23	15700	500	33530	100	1	4532000	2329	31.99	4.31	12	1.30	1607.00	11934.00	89400	20240903	-42.51	22450	20240131	128.95	89400	-42.51	20240903	22450	128.95	20240131	89400	-42.51	20240903	22450	128.95	20240131	2.40	N	003350	500	22 억	97428	N	N	9	N	N
84	20241216	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	-600	5	-1.15	2893400300	55677	80.61	53800	53800	51000	68100	36700	52400	51967.53	2.15	0	-15826	54266	53332	51966	51032	49666	53800	51500	23	15700	500	33530	100	1	4532000	2348	32.23	4.34	12	1.23	1607.00	11934.00	89400	20240903	-42.06	22450	20240131	130.73	89400	-42.06	20240903	22450	130.73	20240131	89400	-42.06	20240903	22450	130.73	20240131	2.40	N	003350	500	22 억	97428	N	N	9	N	N
85	20241216	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51500	-900	5	-1.72	2677919700	51497	74.56	53800	53800	51000	68100	36700	52400	52001.39	2.15	0	-16192	54266	53332	51966	51032	49666	53800	51500	23	15700	500	33530	100	1	4532000	2334	32.05	4.32	12	1.14	1607.00	11934.00	89400	20240903	-42.39	22450	20240131	129.40	89400	-42.39	20240903	22450	129.40	20240131	89400	-42.39	20240903	22450	129.40	20240131	2.40	N	003350	500	22 억	97428	N	N	9	N	N
86	20241216	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51200	-1200	5	-2.29	2507786800	48190	69.77	53800	53800	51000	68100	36700	52400	52039.49	2.15	0	-15187	54266	53332	51966	51032	49666	53800	51500	23	15700	500	33530	100	1	4532000	2320	31.86	4.29	12	1.06	1607.00	11934.00	89400	20240903	-42.73	22450	20240131	128.06	89400	-42.73	20240903	22450	128.06	20240131	89400	-42.73	20240903	22450	128.06	20240131	2.40	N	003350	500	22 억	97428	N	N	9	N	N
87	20241216	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52000	-400	5	-0.76	1785203900	34126	49.41	53800	53800	51500	68100	36700	52400	52312.11	2.15	0	-7852	54266	53332	51966	51032	49666	53800	51500	23	15700	500	33530	100	1	4532000	2357	32.36	4.36	12	0.75	1607.00	11934.00	89400	20240903	-41.83	22450	20240131	131.63	89400	-41.83	20240903	22450	131.63	20240131	89400	-41.83	20240903	22450	131.63	20240131	2.40	N	003350	500	22 억	97428	N	N	9	N	N
88	20241216	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52500	100	2	0.19	1441506400	27517	39.84	53800	53800	51500	68100	36700	52400	52386.03	2.15	0	-6924	54266	53332	51966	51032	49666	53800	51500	23	15700	500	33530	100	1	4532000	2379	32.67	4.40	12	0.61	1607.00	11934.00	89400	20240903	-41.28	22450	20240131	133.85	89400	-41.28	20240903	22450	133.85	20240131	89400	-41.28	20240903	22450	133.85	20240131	2.40	N	003350	500	22 억	97428	N	N	9	N	N
89	20241216	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	53000	600	2	1.15	277409400	5186	7.51	53800	53800	52800	68100	36700	52400	53494.09	2.15	0	-2299	54266	53332	51966	51032	49666	53800	51500	23	15700	500	33530	100	1	4532000	2402	32.98	4.44	12	0.11	1607.00	11934.00	89400	20240903	-40.72	22450	20240131	136.08	89400	-40.72	20240903	22450	136.08	20240131	89400	-40.72	20240903	22450	136.08	20240131	2.40	N	003350	500	22 억	97428	N	N	9	N	N
90	20241213	160140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	700	2	1.35	3538866900	68311	67.50	51100	52900	50600	67200	36200	51700	51804.48	2.29	0	-6087	53800	52750	51150	50100	48500	53275	50625	23	15500	500	33080	100	1	4532000	2375	32.61	4.39	12	1.51	1607.00	11934.00	89400	20240903	-41.39	22450	20240131	133.41	89400	-41.39	20240903	22450	133.41	20240131	89400	-41.39	20240903	22450	133.41	20240131	2.13	N	003350	500	22 억	103878	N	N	9	N	N
91	20241213	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	700	2	1.35	3249891100	62788	62.04	51100	52900	50600	67200	36200	51700	51759.75	2.29	0	-5807	53800	52750	51150	50100	48500	53275	50625	23	15500	500	33080	100	1	4532000	2375	32.61	4.39	12	1.39	1607.00	11934.00	89400	20240903	-41.39	22450	20240131	133.41	89400	-41.39	20240903	22450	133.41	20240131	89400	-41.39	20240903	22450	133.41	20240131	2.13	N	003350	500	22 억	103878	N	N	6	N	N
92	20241213	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52400	700	2	1.35	2894862000	56002	55.34	51100	52900	50600	67200	36200	51700	51692.12	2.29	0	-7131	53800	52750	51150	50100	48500	53275	50625	23	15500	500	33080	100	1	4532000	2375	32.61	4.39	12	1.24	1607.00	11934.00	89400	20240903	-41.39	22450	20240131	133.41	89400	-41.39	20240903	22450	133.41	20240131	89400	-41.39	20240903	22450	133.41	20240131	2.13	N	003350	500	22 억	103878	N	N	6	N	N
93	20241213	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	200	2	0.39	2257120000	43874	43.35	51100	52500	50600	67200	36200	51700	51445.50	2.29	0	-6040	53800	52750	51150	50100	48500	53275	50625	23	15500	500	33080	100	1	4532000	2352	32.30	4.35	12	0.97	1607.00	11934.00	89400	20240903	-41.95	22450	20240131	131.18	89400	-41.95	20240903	22450	131.18	20240131	89400	-41.95	20240903	22450	131.18	20240131	2.13	N	003350	500	22 억	103878	N	N	6	N	N
94	20241213	120144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52100	400	2	0.77	1969548600	38356	37.90	51100	52300	50600	67200	36200	51700	51349.16	2.29	0	-5481	53800	52750	51150	50100	48500	53275	50625	23	15500	500	33080	100	1	4532000	2361	32.42	4.37	12	0.85	1607.00	11934.00	89400	20240903	-41.72	22450	20240131	132.07	89400	-41.72	20240903	22450	132.07	20240131	89400	-41.72	20240903	22450	132.07	20240131	2.13	N	003350	500	22 억	103878	N	N	6	N	N
95	20241213	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50900	-800	5	-1.55	1344573700	26279	25.97	51100	51900	50600	67200	36200	51700	51165.31	2.29	0	-4717	53800	52750	51150	50100	48500	53275	50625	23	15500	500	33080	100	1	4532000	2307	31.67	4.27	12	0.58	1607.00	11934.00	89400	20240903	-43.06	22450	20240131	126.73	89400	-43.06	20240903	22450	126.73	20240131	89400	-43.06	20240903	22450	126.73	20240131	2.13	N	003350	500	22 억	103878	N	N	6	N	N
96	20241213	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51000	-700	5	-1.35	1031027500	20126	19.89	51100	51900	50600	67200	36200	51700	51228.61	2.29	0	-1652	53800	52750	51150	50100	48500	53275	50625	23	15500	500	33080	100	1	4532000	2311	31.74	4.27	12	0.44	1607.00	11934.00	89400	20240903	-42.95	22450	20240131	127.17	89400	-42.95	20240903	22450	127.17	20240131	89400	-42.95	20240903	22450	127.17	20240131	2.13	N	003350	500	22 억	103878	N	N	6	N	N
97	20241213	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	0	3	0.00	89622900	1743	1.72	51100	51700	51100	67200	36200	51700	51418.60	2.29	0	550	53800	52750	51150	50100	48500	53275	50625	23	15500	500	33080	100	1	4532000	2343	32.17	4.33	12	0.04	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.13	N	003350	500	22 억	103878	N	N	6	N	N
98	20241212	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51700	1300	2	2.58	5131225050	100688	49.56	51100	52200	49550	65500	35300	50400	50959.22	2.52	0	-11021	54566	52482	50416	48332	46266	51450	47300	23	15100	500	32250	100	1	4532000	2343	32.17	4.33	12	2.22	1607.00	11934.00	89400	20240903	-42.17	22450	20240131	130.29	89400	-42.17	20240903	22450	130.29	20240131	89400	-42.17	20240903	22450	130.29	20240131	2.10	N	003350	500	22 억	114371	N	N	6	N	N
99	20241212	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	52000	1600	2	3.17	4791371950	94116	46.32	51100	52200	49550	65500	35300	50400	50909.22	2.52	0	-10081	54566	52482	50416	48332	46266	51450	47300	23	15100	500	32250	100	1	4532000	2357	32.36	4.36	12	2.08	1607.00	11934.00	89400	20240903	-41.83	22450	20240131	131.63	89400	-41.83	20240903	22450	131.63	20240131	89400	-41.83	20240903	22450	131.63	20240131	2.10	N	003350	500	22 억	114371	N	N	2	N	N
100	20241212	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51300	900	2	1.79	3854589950	76032	37.42	51100	51800	49550	65500	35300	50400	50696.95	2.52	0	-5153	54566	52482	50416	48332	46266	51450	47300	23	15100	500	32250	100	1	4532000	2325	31.92	4.30	12	1.68	1607.00	11934.00	89400	20240903	-42.62	22450	20240131	128.51	89400	-42.62	20240903	22450	128.51	20240131	89400	-42.62	20240903	22450	128.51	20240131	2.10	N	003350	500	22 억	114371	N	N	2	N	N
101	20241212	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51100	700	2	1.39	3124013150	61796	30.42	51100	51800	49550	65500	35300	50400	50553.65	2.52	0	-3109	54566	52482	50416	48332	46266	51450	47300	23	15100	500	32250	100	1	4532000	2316	31.80	4.28	12	1.36	1607.00	11934.00	89400	20240903	-42.84	22450	20240131	127.62	89400	-42.84	20240903	22450	127.62	20240131	89400	-42.84	20240903	22450	127.62	20240131	2.10	N	003350	500	22 억	114371	N	N	2	N	N
102	20241212	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50900	500	2	0.99	2738236350	54179	26.67	51100	51800	49550	65500	35300	50400	50540.55	2.52	0	-4045	54566	52482	50416	48332	46266	51450	47300	23	15100	500	32250	100	1	4532000	2307	31.67	4.27	12	1.20	1607.00	11934.00	89400	20240903	-43.06	22450	20240131	126.73	89400	-43.06	20240903	22450	126.73	20240131	89400	-43.06	20240903	22450	126.73	20240131	2.10	N	003350	500	22 억	114371	N	N	2	N	N
103	20241212	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51000	600	2	1.19	2171687850	43073	21.20	51100	51800	49550	65500	35300	50400	50418.77	2.52	0	-3226	54566	52482	50416	48332	46266	51450	47300	23	15100	500	32250	100	1	4532000	2311	31.74	4.27	12	0.95	1607.00	11934.00	89400	20240903	-42.95	22450	20240131	127.17	89400	-42.95	20240903	22450	127.17	20240131	89400	-42.95	20240903	22450	127.17	20240131	2.10	N	003350	500	22 억	114371	N	N	2	N	N
104	20241212	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50100	-300	5	-0.60	1573938700	31293	15.40	51100	51800	49550	65500	35300	50400	50296.83	2.52	0	-3338	54566	52482	50416	48332	46266	51450	47300	23	15100	500	32250	100	1	4532000	2271	31.18	4.20	12	0.69	1607.00	11934.00	89400	20240903	-43.96	22450	20240131	123.16	89400	-43.96	20240903	22450	123.16	20240131	89400	-43.96	20240903	22450	123.16	20240131	2.10	N	003350	500	22 억	114371	N	N	2	N	N
105	20241212	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50200	-200	5	-0.40	180443200	3557	1.75	51100	51200	50000	65500	35300	50400	50729.13	2.52	0	-1546	54566	52482	50416	48332	46266	51450	47300	23	15100	500	32250	100	1	4532000	2275	31.24	4.21	12	0.08	1607.00	11934.00	89400	20240903	-43.85	22450	20240131	123.61	89400	-43.85	20240903	22450	123.61	20240131	89400	-43.85	20240903	22450	123.61	20240131	2.10	N	003350	500	22 억	114371	N	N	2	N	N
106	20241211	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50400	400	2	0.80	10184623550	201235	89.54	51900	52500	48350	65000	35000	50000	50611.19	3.32	0	-35361	55600	52800	48100	45300	40600	54200	46700	23	15000	500	32000	100	1	4532000	2284	31.36	4.22	12	4.44	1607.00	11934.00	89400	20240903	-43.62	22450	20240131	124.50	89400	-43.62	20240903	22450	124.50	20240131	89400	-43.62	20240903	22450	124.50	20240131	2.21	N	003350	500	22 억	150597	N	N	2	N	N
107	20241211	150133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49600	-400	5	-0.80	9554447200	188656	83.94	51900	52500	48350	65000	35000	50000	50644.81	3.32	0	-32401	55600	52800	48100	45300	40600	54200	46700	23	15000	500	32000	50	1	4532000	2248	30.86	4.16	12	4.16	1607.00	11934.00	89400	20240903	-44.52	22450	20240131	120.94	89400	-44.52	20240903	22450	120.94	20240131	89400	-44.52	20240903	22450	120.94	20240131	2.21	N	003350	500	22 억	150597	N	N	6	N	N
108	20241211	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48550	-1450	5	-2.90	8536679550	167847	74.68	51900	52500	48550	65000	35000	50000	50859.89	3.32	0	-35639	55600	52800	48100	45300	40600	54200	46700	23	15000	500	32000	50	1	4532000	2200	30.21	4.07	12	3.70	1607.00	11934.00	89400	20240903	-45.69	22450	20240131	116.26	89400	-45.69	20240903	22450	116.26	20240131	89400	-45.69	20240903	22450	116.26	20240131	2.21	N	003350	500	22 억	150597	N	N	6	N	N
109	20241211	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49000	-1000	5	-2.00	7709511000	150915	67.15	51900	52500	48800	65000	35000	50000	51085.12	3.32	0	-30284	55600	52800	48100	45300	40600	54200	46700	23	15000	500	32000	50	1	4532000	2221	30.49	4.11	12	3.33	1607.00	11934.00	89400	20240903	-45.19	22450	20240131	118.26	89400	-45.19	20240903	22450	118.26	20240131	89400	-45.19	20240903	22450	118.26	20240131	2.21	N	003350	500	22 억	150597	N	N	6	N	N
110	20241211	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49600	-400	5	-0.80	6773637250	131911	58.69	51900	52500	49500	65000	35000	50000	51350.06	3.32	0	-26788	55600	52800	48100	45300	40600	54200	46700	23	15000	500	32000	50	1	4532000	2248	30.86	4.16	12	2.91	1607.00	11934.00	89400	20240903	-44.52	22450	20240131	120.94	89400	-44.52	20240903	22450	120.94	20240131	89400	-44.52	20240903	22450	120.94	20240131	2.21	N	003350	500	22 억	150597	N	N	6	N	N
111	20241211	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50500	500	2	1.00	5894306800	114276	50.84	51900	52500	50100	65000	35000	50000	51579.57	3.32	0	-26072	55600	52800	48100	45300	40600	54200	46700	23	15000	500	32000	100	1	4532000	2289	31.43	4.23	12	2.52	1607.00	11934.00	89400	20240903	-43.51	22450	20240131	124.94	89400	-43.51	20240903	22450	124.94	20240131	89400	-43.51	20240903	22450	124.94	20240131	2.21	N	003350	500	22 억	150597	N	N	6	N	N
112	20241211	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51800	1800	2	3.60	4636971200	89573	39.85	51900	52500	50800	65000	35000	50000	51767.51	3.32	0	-22741	55600	52800	48100	45300	40600	54200	46700	23	15000	500	32000	100	1	4532000	2348	32.23	4.34	12	1.98	1607.00	11934.00	89400	20240903	-42.06	22450	20240131	130.73	89400	-42.06	20240903	22450	130.73	20240131	89400	-42.06	20240903	22450	130.73	20240131	2.21	N	003350	500	22 억	150597	N	N	6	N	N
113	20241211	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51600	1600	2	3.20	1127152900	21850	9.72	51900	52300	50800	65000	35000	50000	51585.95	3.32	0	-11040	55600	52800	48100	45300	40600	54200	46700	23	15000	500	32000	100	1	4532000	2339	32.11	4.32	12	0.48	1607.00	11934.00	89400	20240903	-42.28	22450	20240131	129.84	89400	-42.28	20240903	22450	129.84	20240131	89400	-42.28	20240903	22450	129.84	20240131	2.21	N	003350	500	22 억	150597	N	N	6	N	N
114	20241210	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50000	7000	2	16.28	10701059500	219370	240.21	43400	50900	43400	55900	30100	43000	48778.71	3.05	0	25252	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	100	1	4532000	2266	31.11	4.19	12	4.84	1607.00	11934.00	89400	20240903	-44.07	22450	20240131	122.72	89400	-44.07	20240903	22450	122.72	20240131	89400	-44.07	20240903	22450	122.72	20240131	2.29	N	003350	500	22 억	138115	N	N	6	N	N
115	20241210	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49400	6400	2	14.88	10184355550	208975	228.82	43400	50900	43400	55900	30100	43000	48735.08	3.05	0	23762	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2239	30.74	4.14	12	4.61	1607.00	11934.00	89400	20240903	-44.74	22450	20240131	120.04	89400	-44.74	20240903	22450	120.04	20240131	89400	-44.74	20240903	22450	120.04	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
116	20241210	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49150	6150	2	14.30	9501577450	195176	213.71	43400	50900	43400	55900	30100	43000	48682.39	3.05	0	23938	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2227	30.58	4.12	12	4.31	1607.00	11934.00	89400	20240903	-45.02	22450	20240131	118.93	89400	-45.02	20240903	22450	118.93	20240131	89400	-45.02	20240903	22450	118.93	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
117	20241210	130142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48900	5900	2	13.72	9039246300	185736	203.38	43400	50900	43400	55900	30100	43000	48667.48	3.05	0	23874	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2216	30.43	4.10	12	4.10	1607.00	11934.00	89400	20240903	-45.30	22450	20240131	117.82	89400	-45.30	20240903	22450	117.82	20240131	89400	-45.30	20240903	22450	117.82	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
118	20241210	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49100	6100	2	14.19	8404344850	172729	189.13	43400	50900	43400	55900	30100	43000	48656.57	3.05	0	22625	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2225	30.55	4.11	12	3.81	1607.00	11934.00	89400	20240903	-45.08	22450	20240131	118.71	89400	-45.08	20240903	22450	118.71	20240131	89400	-45.08	20240903	22450	118.71	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
119	20241210	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50100	7100	2	16.51	7267301800	149642	163.85	43400	50900	43400	55900	30100	43000	48564.96	3.05	0	14749	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	100	1	4532000	2271	31.18	4.20	12	3.30	1607.00	11934.00	89400	20240903	-43.96	22450	20240131	123.16	89400	-43.96	20240903	22450	123.16	20240131	89400	-43.96	20240903	22450	123.16	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
120	20241210	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48900	5900	2	13.72	4331856800	90883	99.51	43400	48950	43400	55900	30100	43000	47664.62	3.05	0	14257	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2216	30.43	4.10	12	2.01	1607.00	11934.00	89400	20240903	-45.30	22450	20240131	117.82	89400	-45.30	20240903	22450	117.82	20240131	89400	-45.30	20240903	22450	117.82	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
121	20241210	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44900	1900	2	4.42	151845500	3430	3.76	43400	45150	43400	55900	30100	43000	44273.54	3.05	0	618	45466	44232	43216	41982	40966	43725	41475	23	12900	500	27520	50	1	4532000	2035	27.94	3.76	12	0.08	1607.00	11934.00	89400	20240903	-49.78	22450	20240131	100.00	89400	-49.78	20240903	22450	100.00	20240131	89400	-49.78	20240903	22450	100.00	20240131	2.29	N	003350	500	22 억	138115	N	N	3	N	N
122	20241209	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43000	-2200	5	-4.87	3917613750	89853	82.31	44000	44450	42200	58700	31650	45200	43600.24	2.61	0	29697	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1949	26.76	3.60	12	1.98	1607.00	11934.00	89400	20240903	-51.90	22450	20240131	91.54	89400	-51.90	20240903	22450	91.54	20240131	89400	-51.90	20240903	22450	91.54	20240131	2.35	N	003350	500	22 억	118093	N	N	3	N	N
123	20241209	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43350	-1850	5	-4.09	3579415950	82002	75.12	44000	44450	42200	58700	31650	45200	43650.31	2.61	0	29254	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1965	26.98	3.63	12	1.81	1607.00	11934.00	89400	20240903	-51.51	22450	20240131	93.10	89400	-51.51	20240903	22450	93.10	20240131	89400	-51.51	20240903	22450	93.10	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
124	20241209	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44350	-850	5	-1.88	2830153700	64821	59.38	44000	44450	42200	58700	31650	45200	43661.01	2.61	0	21123	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	2010	27.60	3.72	12	1.43	1607.00	11934.00	89400	20240903	-50.39	22450	20240131	97.55	89400	-50.39	20240903	22450	97.55	20240131	89400	-50.39	20240903	22450	97.55	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
125	20241209	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44000	-1200	5	-2.65	2533027050	58090	53.22	44000	44450	42200	58700	31650	45200	43605.16	2.61	0	17143	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1994	27.38	3.69	12	1.28	1607.00	11934.00	89400	20240903	-50.78	22450	20240131	95.99	89400	-50.78	20240903	22450	95.99	20240131	89400	-50.78	20240903	22450	95.99	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
126	20241209	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43450	-1750	5	-3.87	1975837600	45454	41.64	44000	44300	42200	58700	31650	45200	43468.87	2.61	0	8707	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1969	27.04	3.64	12	1.00	1607.00	11934.00	89400	20240903	-51.40	22450	20240131	93.54	89400	-51.40	20240903	22450	93.54	20240131	89400	-51.40	20240903	22450	93.54	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
127	20241209	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44100	-1100	5	-2.43	1720982850	39616	36.29	44000	44300	42200	58700	31650	45200	43441.52	2.61	0	7451	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1999	27.44	3.70	12	0.87	1607.00	11934.00	89400	20240903	-50.67	22450	20240131	96.44	89400	-50.67	20240903	22450	96.44	20240131	89400	-50.67	20240903	22450	96.44	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
128	20241209	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43850	-1350	5	-2.99	1442557050	33237	30.45	44000	44300	42200	58700	31650	45200	43402.04	2.61	0	5191	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1987	27.29	3.67	12	0.73	1607.00	11934.00	89400	20240903	-50.95	22450	20240131	95.32	89400	-50.95	20240903	22450	95.32	20240131	89400	-50.95	20240903	22450	95.32	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
129	20241209	090143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43900	-1300	5	-2.88	75192000	1708	1.56	44000	44300	43900	58700	31650	45200	44022.04	2.61	0	947	51500	48350	46050	42900	40600	47200	41750	23	13500	500	28920	50	1	4532000	1990	27.32	3.68	12	0.04	1607.00	11934.00	89400	20240903	-50.89	22450	20240131	95.55	89400	-50.89	20240903	22450	95.55	20240131	89400	-50.89	20240903	22450	95.55	20240131	2.35	N	003350	500	22 억	118093	N	N	1	N	N
130	20241206	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45200	-2300	5	-4.84	4958931600	108158	99.96	47600	49200	43750	61700	33250	47500	45847.61	2.51	0	2811	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2048	28.13	3.79	12	2.39	1607.00	11934.00	89400	20240903	-49.44	22450	20240131	101.34	89400	-49.44	20240903	22450	101.34	20240131	89400	-49.44	20240903	22450	101.34	20240131	2.52	N	003350	500	22 억	113743	N	N	1	N	N
131	20241206	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45700	-1800	5	-3.79	4788448550	104399	96.49	47600	49200	43750	61700	33250	47500	45864.88	2.51	0	3132	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2071	28.44	3.83	12	2.30	1607.00	11934.00	89400	20240903	-48.88	22450	20240131	103.56	89400	-48.88	20240903	22450	103.56	20240131	89400	-48.88	20240903	22450	103.56	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
132	20241206	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45050	-2450	5	-5.16	4406807050	95998	88.72	47600	49200	43750	61700	33250	47500	45903.15	2.51	0	2612	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2042	28.03	3.77	12	2.12	1607.00	11934.00	89400	20240903	-49.61	22450	20240131	100.67	89400	-49.61	20240903	22450	100.67	20240131	89400	-49.61	20240903	22450	100.67	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
133	20241206	130142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44600	-2900	5	-6.11	4234118050	92152	85.17	47600	49200	43750	61700	33250	47500	45945.03	2.51	0	1366	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2021	27.75	3.74	12	2.03	1607.00	11934.00	89400	20240903	-50.11	22450	20240131	98.66	89400	-50.11	20240903	22450	98.66	20240131	89400	-50.11	20240903	22450	98.66	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
134	20241206	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45300	-2200	5	-4.63	3898858150	84681	78.26	47600	49200	43750	61700	33250	47500	46039.59	2.51	0	92	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2053	28.19	3.80	12	1.87	1607.00	11934.00	89400	20240903	-49.33	22450	20240131	101.78	89400	-49.33	20240903	22450	101.78	20240131	89400	-49.33	20240903	22450	101.78	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
135	20241206	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44500	-3000	5	-6.32	3544698700	76827	71.01	47600	49200	43750	61700	33250	47500	46136.53	2.51	0	1252	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2017	27.69	3.73	12	1.70	1607.00	11934.00	89400	20240903	-50.22	22450	20240131	98.22	89400	-50.22	20240903	22450	98.22	20240131	89400	-50.22	20240903	22450	98.22	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
136	20241206	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45600	-1900	5	-4.00	2260621050	48059	44.42	47600	49200	45000	61700	33250	47500	47037.27	2.51	0	-1932	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2067	28.38	3.82	12	1.06	1607.00	11934.00	89400	20240903	-48.99	22450	20240131	103.12	89400	-48.99	20240903	22450	103.12	20240131	89400	-48.99	20240903	22450	103.12	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
137	20241206	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48200	700	2	1.47	113641100	2381	2.20	47600	48350	47550	61700	33250	47500	47740.74	2.51	0	-725	50800	49150	48100	46450	45400	48625	45925	23	14200	500	30400	50	1	4532000	2184	29.99	4.04	12	0.05	1607.00	11934.00	89400	20240903	-46.09	22450	20240131	114.70	89400	-46.09	20240903	22450	114.70	20240131	89400	-46.09	20240903	22450	114.70	20240131	2.52	N	003350	500	22 억	113743	N	N	2	N	N
138	20241205	160141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-600	5	-1.25	5162612000	107134	83.63	48100	49750	47050	62500	33700	48100	48189.29	2.91	0	-17869	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2153	29.56	3.98	12	2.36	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.70	N	003350	500	22 억	132027	N	N	2	N	N
139	20241205	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-250	5	-0.52	4941708400	102504	80.02	48100	49750	47050	62500	33700	48100	48209.91	2.91	0	-17189	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2169	29.78	4.01	12	2.26	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
140	20241205	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	0	3	0.00	3994935300	82752	64.60	48100	49750	47050	62500	33700	48100	48276.01	2.91	0	-9132	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2180	29.93	4.03	12	1.83	1607.00	11934.00	89400	20240903	-46.20	22450	20240131	114.25	89400	-46.20	20240903	22450	114.25	20240131	89400	-46.20	20240903	22450	114.25	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
141	20241205	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48300	200	2	0.42	3664462750	75897	59.25	48100	49750	47050	62500	33700	48100	48282.06	2.91	0	-8129	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2189	30.06	4.05	12	1.67	1607.00	11934.00	89400	20240903	-45.97	22450	20240131	115.14	89400	-45.97	20240903	22450	115.14	20240131	89400	-45.97	20240903	22450	115.14	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
142	20241205	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49400	1300	2	2.70	3322344600	68846	53.74	48100	49750	47050	62500	33700	48100	48257.64	2.91	0	-6861	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2239	30.74	4.14	12	1.52	1607.00	11934.00	89400	20240903	-44.74	22450	20240131	120.04	89400	-44.74	20240903	22450	120.04	20240131	89400	-44.74	20240903	22450	120.04	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
143	20241205	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48800	700	2	1.46	2880971050	59746	46.64	48100	49750	47050	62500	33700	48100	48220.33	2.91	0	-5474	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2212	30.37	4.09	12	1.32	1607.00	11934.00	89400	20240903	-45.41	22450	20240131	117.37	89400	-45.41	20240903	22450	117.37	20240131	89400	-45.41	20240903	22450	117.37	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
144	20241205	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47750	-350	5	-0.73	1499073700	31451	24.55	48100	48500	47050	62500	33700	48100	47663.72	2.91	0	5255	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2164	29.71	4.00	12	0.69	1607.00	11934.00	89400	20240903	-46.59	22450	20240131	112.69	89400	-46.59	20240903	22450	112.69	20240131	89400	-46.59	20240903	22450	112.69	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
145	20241205	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47800	-300	5	-0.62	162225150	3377	2.64	48100	48350	47800	62500	33700	48100	48038.15	2.91	0	-514	50266	49182	48016	46932	45766	49725	47475	23	14400	500	30780	50	1	4532000	2166	29.74	4.01	12	0.07	1607.00	11934.00	89400	20240903	-46.53	22450	20240131	112.92	89400	-46.53	20240903	22450	112.92	20240131	89400	-46.53	20240903	22450	112.92	20240131	2.70	N	003350	500	22 억	132027	N	N	6	N	N
146	20241204	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	-1000	5	-2.04	6058794300	126761	29.43	47800	49100	46850	63800	34400	49100	47795.25	2.89	0	806	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2180	29.93	4.03	12	2.80	1607.00	11934.00	89400	20240903	-46.20	22450	20240131	114.25	89400	-46.20	20240903	22450	114.25	20240131	89400	-46.20	20240903	22450	114.25	20240131	2.56	N	003350	500	22 억	131167	N	N	6	N	N
147	20241204	150140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48250	-850	5	-1.73	5657594400	118458	27.50	47800	49100	46850	63800	34400	49100	47758.96	2.89	0	2639	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2187	30.02	4.04	12	2.61	1607.00	11934.00	89400	20240903	-46.03	22450	20240131	114.92	89400	-46.03	20240903	22450	114.92	20240131	89400	-46.03	20240903	22450	114.92	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
148	20241204	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-1400	5	-2.85	5314481650	111282	25.84	47800	49100	46850	63800	34400	49100	47755.41	2.89	0	1400	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2162	29.68	4.00	12	2.46	1607.00	11934.00	89400	20240903	-46.64	22450	20240131	112.47	89400	-46.64	20240903	22450	112.47	20240131	89400	-46.64	20240903	22450	112.47	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
149	20241204	130140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48200	-900	5	-1.83	5004028450	104801	24.33	47800	49100	46850	63800	34400	49100	47746.33	2.89	0	4034	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2184	29.99	4.04	12	2.31	1607.00	11934.00	89400	20240903	-46.09	22450	20240131	114.70	89400	-46.09	20240903	22450	114.70	20240131	89400	-46.09	20240903	22450	114.70	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
150	20241204	120139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-1250	5	-2.55	4581987350	96017	22.29	47800	49100	46850	63800	34400	49100	47718.83	2.89	0	4875	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2169	29.78	4.01	12	2.12	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
151	20241204	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-1600	5	-3.26	4285246250	89769	20.84	47800	49100	46850	63800	34400	49100	47734.51	2.89	0	4918	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2153	29.56	3.98	12	1.98	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
152	20241204	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47500	-1600	5	-3.26	3564908600	74546	17.31	47800	49100	46850	63800	34400	49100	47819.50	2.89	0	7018	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2153	29.56	3.98	12	1.64	1607.00	11934.00	89400	20240903	-46.87	22450	20240131	111.58	89400	-46.87	20240903	22450	111.58	20240131	89400	-46.87	20240903	22450	111.58	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
153	20241204	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47850	-1250	5	-2.55	937845600	19766	4.59	47800	48300	46950	63800	34400	49100	47437.15	2.89	0	7531	53766	51432	47066	44732	40366	52600	45900	23	14700	500	31420	50	1	4532000	2169	29.78	4.01	12	0.44	1607.00	11934.00	89400	20240903	-46.48	22450	20240131	113.14	89400	-46.48	20240903	22450	113.14	20240131	89400	-46.48	20240903	22450	113.14	20240131	2.56	N	003350	500	22 억	131167	N	N	12	N	N
154	20241203	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49100	6700	2	15.80	20294284550	428459	360.11	42700	49400	42700	55100	29700	42400	47360.63	4.10	0	-53933	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2225	30.55	4.11	12	9.45	1607.00	11934.00	89400	20240903	-45.08	22450	20240131	118.71	89400	-45.08	20240903	22450	118.71	20240131	89400	-45.08	20240903	22450	118.71	20240131	2.58	N	003350	500	22 억	185629	N	N	12	N	N
155	20241203	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48750	6350	2	14.98	19352304200	409221	343.94	42700	49400	42700	55100	29700	42400	47290.62	4.10	0	-52568	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2209	30.34	4.08	12	9.03	1607.00	11934.00	89400	20240903	-45.47	22450	20240131	117.15	89400	-45.47	20240903	22450	117.15	20240131	89400	-45.47	20240903	22450	117.15	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
156	20241203	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49350	6950	2	16.39	17476730150	370842	311.68	42700	49400	42700	55100	29700	42400	47127.19	4.10	0	-42337	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2237	30.71	4.14	12	8.18	1607.00	11934.00	89400	20240903	-44.80	22450	20240131	119.82	89400	-44.80	20240903	22450	119.82	20240131	89400	-44.80	20240903	22450	119.82	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
157	20241203	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48950	6550	2	15.45	15408157150	328621	276.20	42700	49350	42700	55100	29700	42400	46887.34	4.10	0	-30822	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2218	30.46	4.10	12	7.25	1607.00	11934.00	89400	20240903	-45.25	22450	20240131	118.04	89400	-45.25	20240903	22450	118.04	20240131	89400	-45.25	20240903	22450	118.04	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
158	20241203	120149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48000	5600	2	13.21	11278190750	243957	205.04	42700	48350	42700	55100	29700	42400	46230.27	4.10	0	-24415	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2175	29.87	4.02	12	5.38	1607.00	11934.00	89400	20240903	-46.31	22450	20240131	113.81	89400	-46.31	20240903	22450	113.81	20240131	89400	-46.31	20240903	22450	113.81	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
159	20241203	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46650	4250	2	10.02	7862064600	172396	144.89	42700	47150	42700	55100	29700	42400	45604.72	4.10	0	-8275	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2114	29.03	3.91	12	3.80	1607.00	11934.00	89400	20240903	-47.82	22450	20240131	107.80	89400	-47.82	20240903	22450	107.80	20240131	89400	-47.82	20240903	22450	107.80	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
160	20241203	100140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45650	3250	2	7.67	4549842450	101044	84.92	42700	46050	42700	55100	29700	42400	45028.38	4.10	0	-4791	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	2069	28.41	3.83	12	2.23	1607.00	11934.00	89400	20240903	-48.94	22450	20240131	103.34	89400	-48.94	20240903	22450	103.34	20240131	89400	-48.94	20240903	22450	103.34	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
161	20241203	090140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43400	1000	2	2.36	108050950	2502	2.10	42700	43950	42700	55100	29700	42400	43186.46	4.10	0	1165	46133	44266	43233	41366	40333	43750	40850	23	12700	500	27130	50	1	4532000	1967	27.01	3.64	12	0.06	1607.00	11934.00	89400	20240903	-51.45	22450	20240131	93.32	89400	-51.45	20240903	22450	93.32	20240131	89400	-51.45	20240903	22450	93.32	20240131	2.58	N	003350	500	22 억	185629	N	N	1	N	N
162	20241202	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42400	-1900	5	-4.29	5043669000	117833	134.25	44300	45100	42200	57500	31050	44300	42802.63	3.14	0	42287	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1922	26.38	3.55	12	2.60	1607.00	11934.00	89400	20240903	-52.57	22450	20240131	88.86	89400	-52.57	20240903	22450	88.86	20240131	89400	-52.57	20240903	22450	88.86	20240131	2.52	N	003350	500	22 억	142514	N	N	1	N	N
163	20241202	150141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42400	-1900	5	-4.29	4499456050	104967	119.59	44300	45100	42200	57500	31050	44300	42864.20	3.14	0	37425	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1922	26.38	3.55	12	2.32	1607.00	11934.00	89400	20240903	-52.57	22450	20240131	88.86	89400	-52.57	20240903	22450	88.86	20240131	89400	-52.57	20240903	22450	88.86	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
164	20241202	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42850	-1450	5	-3.27	3949792650	92052	104.87	44300	45100	42200	57500	31050	44300	42906.91	3.14	0	33673	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1942	26.66	3.59	12	2.03	1607.00	11934.00	89400	20240903	-52.07	22450	20240131	90.87	89400	-52.07	20240903	22450	90.87	20240131	89400	-52.07	20240903	22450	90.87	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
165	20241202	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42600	-1700	5	-3.84	3432339950	79941	91.08	44300	45100	42200	57500	31050	44300	42934.38	3.14	0	30188	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1931	26.51	3.57	12	1.76	1607.00	11934.00	89400	20240903	-52.35	22450	20240131	89.76	89400	-52.35	20240903	22450	89.76	20240131	89400	-52.35	20240903	22450	89.76	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
166	20241202	120146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42450	-1850	5	-4.18	3084857700	71771	81.77	44300	45100	42200	57500	31050	44300	42980.30	3.14	0	28047	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1924	26.42	3.56	12	1.58	1607.00	11934.00	89400	20240903	-52.52	22450	20240131	89.09	89400	-52.52	20240903	22450	89.09	20240131	89400	-52.52	20240903	22450	89.09	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
167	20241202	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42800	-1500	5	-3.39	1782950050	41047	46.76	44300	45100	42500	57500	31050	44300	43434.90	3.14	0	9641	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1940	26.63	3.59	12	0.91	1607.00	11934.00	89400	20240903	-52.13	22450	20240131	90.65	89400	-52.13	20240903	22450	90.65	20240131	89400	-52.13	20240903	22450	90.65	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
168	20241202	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43050	-1250	5	-2.82	1354690050	31073	35.40	44300	45100	42500	57500	31050	44300	43594.97	3.14	0	8182	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	1951	26.79	3.61	12	0.69	1607.00	11934.00	89400	20240903	-51.85	22450	20240131	91.76	89400	-51.85	20240903	22450	91.76	20240131	89400	-51.85	20240903	22450	91.76	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N
169	20241202	090139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44750	450	2	1.02	53863600	1212	1.38	44300	44750	44300	57500	31050	44300	44453.30	3.14	0	474	48433	46366	45183	43116	41933	45775	42525	23	13200	500	28350	50	1	4532000	2028	27.85	3.75	12	0.03	1607.00	11934.00	89400	20240903	-49.94	22450	20240131	99.33	89400	-49.94	20240903	22450	99.33	20240131	89400	-49.94	20240903	22450	99.33	20240131	2.52	N	003350	500	22 억	142514	N	N	89	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History