KissMeData/015890/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 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	160326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139385155	28511	24.53	4900	4990	4870	6400	3455	4930	4888.82	1.43	-6011	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	419094	N	N	0	N	N
3	20241231	150328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139385155	28511	24.53	4900	4990	4870	6400	3455	4930	4888.82	1.43	-6011	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	419094	N	N	0	N	N
4	20241231	140327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139385155	28511	24.53	4900	4990	4870	6400	3455	4930	4888.82	1.43	-6011	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	419094	N	N	0	N	N
5	20241231	130326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139385155	28511	24.53	4900	4990	4870	6400	3455	4930	4888.82	1.43	-6011	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	419094	N	N	0	N	N
6	20241231	120326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139385155	28511	24.53	4900	4990	4870	6400	3455	4930	4888.82	1.43	-6011	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	419094	N	N	0	N	N
7	20241231	110326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139385155	28511	24.53	4900	4990	4870	6400	3455	4930	4888.82	1.43	-6011	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	419094	N	N	0	N	N
8	20241231	100325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139385155	28511	24.53	4900	4990	4870	6400	3455	4930	4888.82	1.43	-6011	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	419094	N	N	0	N	N
9	20241231	090328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139385155	28511	24.53	4900	4990	4870	6400	3455	4930	4888.82	1.43	-6011	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	419094	N	N	0	N	N
10	20241230	160325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-30	5	-0.61	139365565	28507	24.52	4900	4990	4870	6400	3455	4930	4888.82	1.45	0	-7168	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6770	20231226	-27.62	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6580	-25.53	20240102	4720	3.81	20240805	1.16	N	015890	500	146 억	425105	N	N	0	N	N
11	20241230	150327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	-45	5	-0.91	130018475	26595	22.88	4900	4990	4870	6400	3455	4930	4888.83	1.45	0	-6664	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1428	8.77	0.45	12	0.09	557.00	10740.00	6770	20231226	-27.84	4720	20240805	3.50	6580	-25.76	20240102	4720	3.50	20240805	6580	-25.76	20240102	4720	3.50	20240805	1.16	N	015890	500	146 억	425105	N	N	0	N	N
12	20241230	140326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	-45	5	-0.91	73213145	14949	12.86	4900	4990	4870	6400	3455	4930	4897.53	1.45	0	-3704	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1428	8.77	0.45	12	0.05	557.00	10740.00	6770	20231226	-27.84	4720	20240805	3.50	6580	-25.76	20240102	4720	3.50	20240805	6580	-25.76	20240102	4720	3.50	20240805	1.16	N	015890	500	146 억	425105	N	N	0	N	N
13	20241230	130327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-40	5	-0.81	51990005	10601	9.12	4900	4990	4870	6400	3455	4930	4904.25	1.45	0	-2267	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1429	8.78	0.46	12	0.04	557.00	10740.00	6770	20231226	-27.77	4720	20240805	3.60	6580	-25.68	20240102	4720	3.60	20240805	6580	-25.68	20240102	4720	3.60	20240805	1.16	N	015890	500	146 억	425105	N	N	0	N	N
14	20241230	120325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-15	5	-0.30	32753475	6673	5.74	4900	4990	4870	6400	3455	4930	4908.36	1.45	0	-1996	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1437	8.82	0.46	12	0.02	557.00	10740.00	6770	20231226	-27.40	4720	20240805	4.13	6580	-25.30	20240102	4720	4.13	20240805	6580	-25.30	20240102	4720	4.13	20240805	1.16	N	015890	500	146 억	425105	N	N	0	N	N
15	20241230	110327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-5	5	-0.10	31282220	6374	5.48	4900	4990	4870	6400	3455	4930	4907.78	1.45	0	-1849	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1440	8.84	0.46	12	0.02	557.00	10740.00	6770	20231226	-27.25	4720	20240805	4.34	6580	-25.15	20240102	4720	4.34	20240805	6580	-25.15	20240102	4720	4.34	20240805	1.16	N	015890	500	146 억	425105	N	N	0	N	N
16	20241230	100327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	-15	5	-0.30	21319850	4348	3.74	4900	4990	4870	6400	3455	4930	4903.37	1.45	0	-1745	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1437	8.82	0.46	12	0.01	557.00	10740.00	6770	20231226	-27.40	4720	20240805	4.13	6580	-25.30	20240102	4720	4.13	20240805	6580	-25.30	20240102	4720	4.13	20240805	1.16	N	015890	500	146 억	425105	N	N	0	N	N
17	20241230	090328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	-60	5	-1.22	5531825	1135	0.98	4900	4900	4870	6400	3455	4930	4873.85	1.45	0	-217	5136	5032	4956	4852	4776	4995	4815	146	1470	500	3640	5	1	29228750	1423	8.74	0.45	12	0.00	557.00	10740.00	6770	20231226	-28.06	4720	20240805	3.18	6580	-25.99	20240102	4720	3.18	20240805	6580	-25.99	20240102	4720	3.18	20240805	1.16	N	015890	500	146 억	425105	N	N	0	N	N
18	20241227	160325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	-260	5	-5.01	574151805	116156	124.47	5010	5060	4880	6740	3640	5190	4942.95	1.57	0	-33068	5276	5232	5196	5152	5116	5230	5150	146	1550	500	3840	5	1	29228750	1441	8.85	0.46	12	0.40	557.00	10740.00	6770	20231226	-27.18	4720	20240805	4.45	6580	-25.08	20240102	4720	4.45	20240805	6670	-26.09	20231227	4720	4.45	20240805	1.12	N	015890	500	146 억	458364	N	N	0	N	N
19	20241227	150324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-295	5	-5.68	538366765	108862	116.65	5010	5060	4880	6740	3640	5190	4945.41	1.57	0	-29265	5276	5232	5196	5152	5116	5230	5150	146	1550	500	3840	5	1	29228750	1431	8.79	0.46	12	0.37	557.00	10740.00	6770	20231226	-27.70	4720	20240805	3.71	6580	-25.61	20240102	4720	3.71	20240805	6670	-26.61	20231227	4720	3.71	20240805	1.12	N	015890	500	146 억	458364	N	N	0	N	N
20	20241227	140327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-295	5	-5.68	479795555	96894	103.83	5010	5060	4890	6740	3640	5190	4951.76	1.57	0	-26830	5276	5232	5196	5152	5116	5230	5150	146	1550	500	3840	5	1	29228750	1431	8.79	0.46	12	0.33	557.00	10740.00	6770	20231226	-27.70	4720	20240805	3.71	6580	-25.61	20240102	4720	3.71	20240805	6670	-26.61	20231227	4720	3.71	20240805	1.12	N	015890	500	146 억	458364	N	N	0	N	N
21	20241227	130326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-295	5	-5.68	449293585	90667	97.15	5010	5060	4895	6740	3640	5190	4955.43	1.57	0	-25745	5276	5232	5196	5152	5116	5230	5150	146	1550	500	3840	5	1	29228750	1431	8.79	0.46	12	0.31	557.00	10740.00	6770	20231226	-27.70	4720	20240805	3.71	6580	-25.61	20240102	4720	3.71	20240805	6670	-26.61	20231227	4720	3.71	20240805	1.12	N	015890	500	146 억	458364	N	N	0	N	N
22	20241227	120325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-280	5	-5.39	393412780	79274	84.94	5010	5060	4905	6740	3640	5190	4962.70	1.57	0	-24009	5276	5232	5196	5152	5116	5230	5150	146	1550	500	3840	5	1	29228750	1435	8.82	0.46	12	0.27	557.00	10740.00	6770	20231226	-27.47	4720	20240805	4.03	6580	-25.38	20240102	4720	4.03	20240805	6670	-26.39	20231227	4720	4.03	20240805	1.12	N	015890	500	146 억	458364	N	N	0	N	N
23	20241227	110325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	-265	5	-5.11	340375080	68482	73.38	5010	5060	4915	6740	3640	5190	4970.29	1.57	0	-19086	5276	5232	5196	5152	5116	5230	5150	146	1550	500	3840	5	1	29228750	1440	8.84	0.46	12	0.23	557.00	10740.00	6770	20231226	-27.25	4720	20240805	4.34	6580	-25.15	20240102	4720	4.34	20240805	6670	-26.16	20231227	4720	4.34	20240805	1.12	N	015890	500	146 억	458364	N	N	0	N	N
24	20241227	100325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-250	5	-4.82	276843565	55607	59.58	5010	5060	4920	6740	3640	5190	4978.57	1.57	0	-14294	5276	5232	5196	5152	5116	5230	5150	146	1550	500	3840	5	1	29228750	1444	8.87	0.46	12	0.19	557.00	10740.00	6770	20231226	-27.03	4720	20240805	4.66	6580	-24.92	20240102	4720	4.66	20240805	6670	-25.94	20231227	4720	4.66	20240805	1.12	N	015890	500	146 억	458364	N	N	0	N	N
25	20241227	090327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	-130	5	-2.50	51451950	10266	11.00	5010	5060	5000	6740	3640	5190	5011.88	1.57	0	-1341	5276	5232	5196	5152	5116	5230	5150	146	1550	500	3840	10	1	29228750	1479	9.08	0.47	12	0.04	557.00	10740.00	6770	20231226	-25.26	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	6670	-24.14	20231227	4720	7.20	20240805	1.12	N	015890	500	146 억	458364	N	N	0	N	N
26	20241226	160325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	30	2	0.58	468487900	90205	131.10	5190	5240	5160	6700	3620	5160	5193.60	1.56	0	-18105	5213	5186	5153	5126	5093	5190	5130	146	1540	500	3810	10	1	29228750	1517	9.32	0.48	12	0.31	557.00	10740.00	6770	20231226	-23.34	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	6770	-23.34	20231226	4720	9.96	20240805	1.13	N	015890	500	146 억	455314	N	N	0	N	N
27	20241226	150323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	20	2	0.39	404262170	77798	113.07	5190	5240	5160	6700	3620	5160	5196.31	1.56	0	-16372	5213	5186	5153	5126	5093	5190	5130	146	1540	500	3810	10	1	29228750	1514	9.30	0.48	12	0.27	557.00	10740.00	6770	20231226	-23.49	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	6770	-23.49	20231226	4720	9.75	20240805	1.13	N	015890	500	146 억	455314	N	N	0	N	N
28	20241226	140322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	10	2	0.19	335616930	64529	93.79	5190	5240	5170	6700	3620	5160	5201.02	1.56	0	-6505	5213	5186	5153	5126	5093	5190	5130	146	1540	500	3810	10	1	29228750	1511	9.28	0.48	12	0.22	557.00	10740.00	6770	20231226	-23.63	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	6770	-23.63	20231226	4720	9.53	20240805	1.13	N	015890	500	146 억	455314	N	N	0	N	N
29	20241226	130324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5210	50	2	0.97	271035780	52104	75.73	5190	5240	5170	6700	3620	5160	5201.82	1.56	0	-7041	5213	5186	5153	5126	5093	5190	5130	146	1540	500	3810	10	1	29228750	1523	9.35	0.49	12	0.18	557.00	10740.00	6770	20231226	-23.04	4720	20240805	10.38	6580	-20.82	20240102	4720	10.38	20240805	6770	-23.04	20231226	4720	10.38	20240805	1.13	N	015890	500	146 억	455314	N	N	0	N	N
30	20241226	120323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5210	50	2	0.97	222189180	42747	62.13	5190	5230	5170	6700	3620	5160	5197.77	1.56	0	-6549	5213	5186	5153	5126	5093	5190	5130	146	1540	500	3810	10	1	29228750	1523	9.35	0.49	12	0.15	557.00	10740.00	6770	20231226	-23.04	4720	20240805	10.38	6580	-20.82	20240102	4720	10.38	20240805	6770	-23.04	20231226	4720	10.38	20240805	1.13	N	015890	500	146 억	455314	N	N	0	N	N
31	20241226	110323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	40	2	0.78	101865010	19599	28.48	5190	5220	5180	6700	3620	5160	5197.46	1.56	0	-9041	5213	5186	5153	5126	5093	5190	5130	146	1540	500	3810	10	1	29228750	1520	9.34	0.48	12	0.07	557.00	10740.00	6770	20231226	-23.19	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6770	-23.19	20231226	4720	10.17	20240805	1.13	N	015890	500	146 억	455314	N	N	0	N	N
32	20241226	100324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	30	2	0.58	40758960	7836	11.39	5190	5220	5190	6700	3620	5160	5201.50	1.56	0	-2198	5213	5186	5153	5126	5093	5190	5130	146	1540	500	3810	10	1	29228750	1517	9.32	0.48	12	0.03	557.00	10740.00	6770	20231226	-23.34	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	6770	-23.34	20231226	4720	9.96	20240805	1.13	N	015890	500	146 억	455314	N	N	0	N	N
33	20241226	090324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5220	60	2	1.16	3062500	589	0.86	5190	5220	5190	6700	3620	5160	5199.49	1.56	0	-165	5213	5186	5153	5126	5093	5190	5130	146	1540	500	3810	10	1	29228750	1526	9.37	0.49	12	0.00	557.00	10740.00	6770	20231226	-22.90	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	6770	-22.90	20231226	4720	10.59	20240805	1.13	N	015890	500	146 억	455314	N	N	0	N	N
34	20241224	160323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	40	2	0.78	353229660	68795	142.05	5160	5180	5120	6650	3590	5120	5134.52	1.55	0	2295	5220	5170	5120	5070	5020	5170	5070	146	1530	500	3780	10	1	29228750	1508	9.26	0.48	12	0.24	557.00	10740.00	6770	20231226	-23.78	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	6770	-23.78	20231226	4720	9.32	20240805	1.12	N	015890	500	146 억	453049	N	N	30	N	N
35	20241224	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	0	3	0.00	319454920	62208	128.45	5160	5180	5120	6650	3590	5120	5135.27	1.55	0	1470	5220	5170	5120	5070	5020	5170	5070	146	1530	500	3780	10	1	29228750	1497	9.19	0.48	12	0.21	557.00	10740.00	6770	20231226	-24.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	6770	-24.37	20231226	4720	8.47	20240805	1.12	N	015890	500	146 억	453049	N	N	30	N	N
36	20241224	140322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	20	2	0.39	224666780	43747	90.33	5160	5180	5120	6650	3590	5120	5135.59	1.55	0	-2029	5220	5170	5120	5070	5020	5170	5070	146	1530	500	3780	10	1	29228750	1502	9.23	0.48	12	0.15	557.00	10740.00	6770	20231226	-24.08	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	6770	-24.08	20231226	4720	8.90	20240805	1.12	N	015890	500	146 억	453049	N	N	30	N	N
37	20241224	130322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	20	2	0.39	120604630	23469	48.46	5160	5180	5120	6650	3590	5120	5138.89	1.55	0	-2615	5220	5170	5120	5070	5020	5170	5070	146	1530	500	3780	10	1	29228750	1502	9.23	0.48	12	0.08	557.00	10740.00	6770	20231226	-24.08	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	6770	-24.08	20231226	4720	8.90	20240805	1.12	N	015890	500	146 억	453049	N	N	30	N	N
38	20241224	120322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	20	2	0.39	87927170	17116	35.34	5160	5180	5120	6650	3590	5120	5137.13	1.55	0	-2599	5220	5170	5120	5070	5020	5170	5070	146	1530	500	3780	10	1	29228750	1502	9.23	0.48	12	0.06	557.00	10740.00	6770	20231226	-24.08	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	6770	-24.08	20231226	4720	8.90	20240805	1.12	N	015890	500	146 억	453049	N	N	30	N	N
39	20241224	110323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	20	2	0.39	64925880	12638	26.10	5160	5180	5120	6650	3590	5120	5137.35	1.55	0	-1634	5220	5170	5120	5070	5020	5170	5070	146	1530	500	3780	10	1	29228750	1502	9.23	0.48	12	0.04	557.00	10740.00	6770	20231226	-24.08	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	6770	-24.08	20231226	4720	8.90	20240805	1.12	N	015890	500	146 억	453049	N	N	30	N	N
40	20241224	100323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	0	3	0.00	40696460	7912	16.34	5160	5180	5120	6650	3590	5120	5143.64	1.55	0	-970	5220	5170	5120	5070	5020	5170	5070	146	1530	500	3780	10	1	29228750	1497	9.19	0.48	12	0.03	557.00	10740.00	6770	20231226	-24.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	6770	-24.37	20231226	4720	8.47	20240805	1.12	N	015890	500	146 억	453049	N	N	30	N	N
41	20241224	090325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	30	2	0.59	497960	97	0.20	5160	5170	5120	6650	3590	5120	5133.61	1.55	0	0	5220	5170	5120	5070	5020	5170	5070	146	1530	500	3780	10	1	29228750	1505	9.25	0.48	12	0.00	557.00	10740.00	6770	20231226	-23.93	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	6770	-23.93	20231226	4720	9.11	20240805	1.12	N	015890	500	146 억	453049	N	N	30	N	N
42	20241223	160321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	30	2	0.59	246720360	48180	47.05	5120	5170	5070	6610	3570	5090	5120.80	1.51	0	10794	5236	5162	5096	5022	4956	5130	4990	146	1520	500	3760	10	1	29228750	1497	9.19	0.48	12	0.16	557.00	10740.00	6770	20231226	-24.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	6770	-24.37	20231226	4720	8.47	20240805	1.12	N	015890	500	146 억	441442	N	N	30	N	N
43	20241223	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	40	2	0.79	224761570	43892	42.87	5120	5170	5070	6610	3570	5090	5120.79	1.51	0	13607	5236	5162	5096	5022	4956	5130	4990	146	1520	500	3760	10	1	29228750	1499	9.21	0.48	12	0.15	557.00	10740.00	6770	20231226	-24.22	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6770	-24.22	20231226	4720	8.69	20240805	1.12	N	015890	500	146 억	441442	N	N	5	N	N
44	20241223	140320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	40	2	0.79	188160430	36758	35.90	5120	5170	5070	6610	3570	5090	5118.90	1.51	0	10709	5236	5162	5096	5022	4956	5130	4990	146	1520	500	3760	10	1	29228750	1499	9.21	0.48	12	0.13	557.00	10740.00	6770	20231226	-24.22	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6770	-24.22	20231226	4720	8.69	20240805	1.12	N	015890	500	146 억	441442	N	N	5	N	N
45	20241223	130321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	40	2	0.79	162152430	31688	30.95	5120	5170	5070	6610	3570	5090	5117.16	1.51	0	8426	5236	5162	5096	5022	4956	5130	4990	146	1520	500	3760	10	1	29228750	1499	9.21	0.48	12	0.11	557.00	10740.00	6770	20231226	-24.22	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6770	-24.22	20231226	4720	8.69	20240805	1.12	N	015890	500	146 억	441442	N	N	5	N	N
46	20241223	120321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	40	2	0.79	143288310	28010	27.36	5120	5170	5070	6610	3570	5090	5115.61	1.51	0	7672	5236	5162	5096	5022	4956	5130	4990	146	1520	500	3760	10	1	29228750	1499	9.21	0.48	12	0.10	557.00	10740.00	6770	20231226	-24.22	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6770	-24.22	20231226	4720	8.69	20240805	1.12	N	015890	500	146 억	441442	N	N	5	N	N
47	20241223	110321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	40	2	0.79	114894810	22475	21.95	5120	5170	5070	6610	3570	5090	5112.12	1.51	0	6048	5236	5162	5096	5022	4956	5130	4990	146	1520	500	3760	10	1	29228750	1499	9.21	0.48	12	0.08	557.00	10740.00	6770	20231226	-24.22	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6770	-24.22	20231226	4720	8.69	20240805	1.12	N	015890	500	146 억	441442	N	N	5	N	N
48	20241223	100320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	30	2	0.59	37507300	7356	7.18	5120	5170	5070	6610	3570	5090	5098.87	1.51	0	647	5236	5162	5096	5022	4956	5130	4990	146	1520	500	3760	10	1	29228750	1497	9.19	0.48	12	0.03	557.00	10740.00	6770	20231226	-24.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	6770	-24.37	20231226	4720	8.47	20240805	1.12	N	015890	500	146 억	441442	N	N	5	N	N
49	20241223	090322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	10	2	0.20	56120	11	0.01	5120	5120	5100	6610	3570	5090	5101.82	1.51	0	0	5236	5162	5096	5022	4956	5130	4990	146	1520	500	3760	10	1	29228750	1491	9.16	0.47	12	0.00	557.00	10740.00	6770	20231226	-24.67	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	6770	-24.67	20231226	4720	8.05	20240805	1.12	N	015890	500	146 억	441442	N	N	5	N	N
50	20241220	160319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-60	5	-1.17	519574250	102061	136.68	5130	5170	5030	6690	3610	5150	5090.83	1.51	0	7297	5263	5206	5173	5116	5083	5190	5100	146	1540	500	3810	10	1	29228750	1488	9.14	0.47	12	0.35	557.00	10740.00	6770	20231226	-24.82	4720	20240805	7.84	6580	-22.64	20240102	4720	7.84	20240805	6770	-24.82	20231226	4720	7.84	20240805	1.10	N	015890	500	146 억	441494	N	N	5	N	N
51	20241220	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	-110	5	-2.14	478483620	93940	125.80	5130	5170	5040	6690	3610	5150	5093.50	1.51	0	4462	5263	5206	5173	5116	5083	5190	5100	146	1540	500	3810	10	1	29228750	1473	9.05	0.47	12	0.32	557.00	10740.00	6770	20231226	-25.55	4720	20240805	6.78	6580	-23.40	20240102	4720	6.78	20240805	6770	-25.55	20231226	4720	6.78	20240805	1.10	N	015890	500	146 억	441494	N	N	0	N	N
52	20241220	140320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	-100	5	-1.94	417875350	81932	109.72	5130	5170	5040	6690	3610	5150	5100.27	1.51	0	-83	5263	5206	5173	5116	5083	5190	5100	146	1540	500	3810	10	1	29228750	1476	9.07	0.47	12	0.28	557.00	10740.00	6770	20231226	-25.41	4720	20240805	6.99	6580	-23.25	20240102	4720	6.99	20240805	6770	-25.41	20231226	4720	6.99	20240805	1.10	N	015890	500	146 억	441494	N	N	0	N	N
53	20241220	130319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-70	5	-1.36	294241170	57477	76.97	5130	5170	5080	6690	3610	5150	5119.29	1.51	0	-1610	5263	5206	5173	5116	5083	5190	5100	146	1540	500	3810	10	1	29228750	1485	9.12	0.47	12	0.20	557.00	10740.00	6770	20231226	-24.96	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	6770	-24.96	20231226	4720	7.63	20240805	1.10	N	015890	500	146 억	441494	N	N	0	N	N
54	20241220	120318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-60	5	-1.17	252356920	49238	65.94	5130	5170	5090	6690	3610	5150	5125.25	1.51	0	-1422	5263	5206	5173	5116	5083	5190	5100	146	1540	500	3810	10	1	29228750	1488	9.14	0.47	12	0.17	557.00	10740.00	6770	20231226	-24.82	4720	20240805	7.84	6580	-22.64	20240102	4720	7.84	20240805	6770	-24.82	20231226	4720	7.84	20240805	1.10	N	015890	500	146 억	441494	N	N	0	N	N
55	20241220	110318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-50	5	-0.97	220558290	43008	57.60	5130	5170	5100	6690	3610	5150	5128.31	1.51	0	-101	5263	5206	5173	5116	5083	5190	5100	146	1540	500	3810	10	1	29228750	1491	9.16	0.47	12	0.15	557.00	10740.00	6770	20231226	-24.67	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	6770	-24.67	20231226	4720	8.05	20240805	1.10	N	015890	500	146 억	441494	N	N	0	N	N
56	20241220	100319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	-10	5	-0.19	174601620	34023	45.56	5130	5170	5120	6690	3610	5150	5131.87	1.51	0	-1286	5263	5206	5173	5116	5083	5190	5100	146	1540	500	3810	10	1	29228750	1502	9.23	0.48	12	0.12	557.00	10740.00	6770	20231226	-24.08	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	6770	-24.08	20231226	4720	8.90	20240805	1.10	N	015890	500	146 억	441494	N	N	0	N	N
57	20241220	090320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	20	2	0.39	65226440	12714	17.03	5130	5170	5130	6690	3610	5150	5130.28	1.51	0	-1510	5263	5206	5173	5116	5083	5190	5100	146	1540	500	3810	10	1	29228750	1511	9.28	0.48	12	0.04	557.00	10740.00	6770	20231226	-23.63	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	6770	-23.63	20231226	4720	9.53	20240805	1.10	N	015890	500	146 억	441494	N	N	0	N	N
58	20241219	160320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	-70	5	-1.34	385735250	74510	50.10	5160	5230	5140	6780	3660	5220	5177.00	1.49	0	-16748	5453	5336	5263	5146	5073	5300	5110	146	1560	500	3860	10	1	29228750	1505	9.25	0.48	12	0.25	557.00	10740.00	6770	20231226	-23.93	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	6770	-23.93	20231226	4720	9.11	20240805	1.09	N	015890	500	146 억	436574	N	N	27	N	N
59	20241219	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-60	5	-1.15	343937700	66386	44.63	5160	5230	5140	6780	3660	5220	5180.88	1.49	0	-16234	5453	5336	5263	5146	5073	5300	5110	146	1560	500	3860	10	1	29228750	1508	9.26	0.48	12	0.23	557.00	10740.00	6770	20231226	-23.78	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	6770	-23.78	20231226	4720	9.32	20240805	1.09	N	015890	500	146 억	436574	N	N	27	N	N
60	20241219	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	-20	5	-0.38	269532770	51957	34.93	5160	5230	5140	6780	3660	5220	5187.61	1.49	0	-14273	5453	5336	5263	5146	5073	5300	5110	146	1560	500	3860	10	1	29228750	1520	9.34	0.48	12	0.18	557.00	10740.00	6770	20231226	-23.19	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6770	-23.19	20231226	4720	10.17	20240805	1.09	N	015890	500	146 억	436574	N	N	27	N	N
61	20241219	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5210	-10	5	-0.19	233867200	45071	30.30	5160	5230	5140	6780	3660	5220	5188.86	1.49	0	-10230	5453	5336	5263	5146	5073	5300	5110	146	1560	500	3860	10	1	29228750	1523	9.35	0.49	12	0.15	557.00	10740.00	6770	20231226	-23.04	4720	20240805	10.38	6580	-20.82	20240102	4720	10.38	20240805	6770	-23.04	20231226	4720	10.38	20240805	1.09	N	015890	500	146 억	436574	N	N	27	N	N
62	20241219	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	-30	5	-0.57	200941460	38725	26.04	5160	5230	5140	6780	3660	5220	5188.93	1.49	0	-5459	5453	5336	5263	5146	5073	5300	5110	146	1560	500	3860	10	1	29228750	1517	9.32	0.48	12	0.13	557.00	10740.00	6770	20231226	-23.34	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	6770	-23.34	20231226	4720	9.96	20240805	1.09	N	015890	500	146 억	436574	N	N	27	N	N
63	20241219	110318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	-20	5	-0.38	93547010	18088	12.16	5160	5200	5140	6780	3660	5220	5171.77	1.49	0	1603	5453	5336	5263	5146	5073	5300	5110	146	1560	500	3860	10	1	29228750	1520	9.34	0.48	12	0.06	557.00	10740.00	6770	20231226	-23.19	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6770	-23.19	20231226	4720	10.17	20240805	1.09	N	015890	500	146 억	436574	N	N	27	N	N
64	20241219	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	-20	5	-0.38	65955700	12775	8.59	5160	5200	5140	6780	3660	5220	5162.87	1.49	0	1336	5453	5336	5263	5146	5073	5300	5110	146	1560	500	3860	10	1	29228750	1520	9.34	0.48	12	0.04	557.00	10740.00	6770	20231226	-23.19	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6770	-23.19	20231226	4720	10.17	20240805	1.09	N	015890	500	146 억	436574	N	N	27	N	N
65	20241219	090318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	-70	5	-1.34	28104280	5451	3.66	5160	5160	5140	6780	3660	5220	5155.80	1.49	0	-1232	5453	5336	5263	5146	5073	5300	5110	146	1560	500	3860	10	1	29228750	1505	9.25	0.48	12	0.02	557.00	10740.00	6770	20231226	-23.93	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	6770	-23.93	20231226	4720	9.11	20240805	1.09	N	015890	500	146 억	436574	N	N	27	N	N
66	20241218	160317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5220	40	2	0.77	781446900	148573	334.79	5300	5380	5190	6730	3630	5180	5259.68	1.53	0	-33526	5286	5232	5186	5132	5086	5210	5110	146	1550	500	3830	10	1	29228750	1526	9.37	0.49	12	0.51	557.00	10740.00	6770	20231226	-22.90	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	6770	-22.90	20231226	4720	10.59	20240805	1.09	N	015890	500	146 억	447601	N	N	27	N	N
67	20241218	150318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	20	2	0.39	722487570	137266	309.31	5300	5380	5190	6730	3630	5180	5263.41	1.53	0	-32297	5286	5232	5186	5132	5086	5210	5110	146	1550	500	3830	10	1	29228750	1520	9.34	0.48	12	0.47	557.00	10740.00	6770	20231226	-23.19	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6770	-23.19	20231226	4720	10.17	20240805	1.09	N	015890	500	146 억	447601	N	N	1	N	N
68	20241218	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5210	30	2	0.58	631660870	119813	269.98	5300	5380	5190	6730	3630	5180	5272.06	1.53	0	-33011	5286	5232	5186	5132	5086	5210	5110	146	1550	500	3830	10	1	29228750	1523	9.35	0.49	12	0.41	557.00	10740.00	6770	20231226	-23.04	4720	20240805	10.38	6580	-20.82	20240102	4720	10.38	20240805	6770	-23.04	20231226	4720	10.38	20240805	1.09	N	015890	500	146 억	447601	N	N	1	N	N
69	20241218	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5220	40	2	0.77	578385800	109586	246.94	5300	5380	5190	6730	3630	5180	5277.92	1.53	0	-30728	5286	5232	5186	5132	5086	5210	5110	146	1550	500	3830	10	1	29228750	1526	9.37	0.49	12	0.37	557.00	10740.00	6770	20231226	-22.90	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	6770	-22.90	20231226	4720	10.59	20240805	1.09	N	015890	500	146 억	447601	N	N	1	N	N
70	20241218	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5210	30	2	0.58	545096200	103193	232.53	5300	5380	5190	6730	3630	5180	5282.30	1.53	0	-27169	5286	5232	5186	5132	5086	5210	5110	146	1550	500	3830	10	1	29228750	1523	9.35	0.49	12	0.35	557.00	10740.00	6770	20231226	-23.04	4720	20240805	10.38	6580	-20.82	20240102	4720	10.38	20240805	6770	-23.04	20231226	4720	10.38	20240805	1.09	N	015890	500	146 억	447601	N	N	1	N	N
71	20241218	110318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	50	2	0.97	501445100	94808	213.64	5300	5380	5200	6730	3630	5180	5289.06	1.53	0	-22745	5286	5232	5186	5132	5086	5210	5110	146	1550	500	3830	10	1	29228750	1529	9.39	0.49	12	0.32	557.00	10740.00	6770	20231226	-22.75	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	6770	-22.75	20231226	4720	10.81	20240805	1.09	N	015890	500	146 억	447601	N	N	1	N	N
72	20241218	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	50	2	0.97	424913580	80143	180.59	5300	5380	5210	6730	3630	5180	5301.94	1.53	0	-10303	5286	5232	5186	5132	5086	5210	5110	146	1550	500	3830	10	1	29228750	1529	9.39	0.49	12	0.27	557.00	10740.00	6770	20231226	-22.75	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	6770	-22.75	20231226	4720	10.81	20240805	1.09	N	015890	500	146 억	447601	N	N	1	N	N
73	20241218	090319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5260	80	2	1.54	113450500	21400	48.22	5300	5330	5240	6730	3630	5180	5301.43	1.53	0	-4174	5286	5232	5186	5132	5086	5210	5110	146	1550	500	3830	10	1	29228750	1537	9.44	0.49	12	0.07	557.00	10740.00	6770	20231226	-22.30	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	6770	-22.30	20231226	4720	11.44	20240805	1.09	N	015890	500	146 억	447601	N	N	1	N	N
74	20241217	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	-10	5	-0.19	204192030	39512	75.89	5200	5240	5140	6740	3640	5190	5167.78	1.53	0	1371	5296	5242	5176	5122	5056	5270	5150	146	1550	500	3840	10	1	29228750	1514	9.30	0.48	12	0.14	557.00	10740.00	6770	20231226	-23.49	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	6770	-23.49	20231226	4720	9.75	20240805	1.11	N	015890	500	146 억	446423	N	N	1	N	N
75	20241217	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	-20	5	-0.39	199215240	38550	74.05	5200	5240	5140	6740	3640	5190	5167.70	1.53	0	1466	5296	5242	5176	5122	5056	5270	5150	146	1550	500	3840	10	1	29228750	1511	9.28	0.48	12	0.13	557.00	10740.00	6770	20231226	-23.63	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	6770	-23.63	20231226	4720	9.53	20240805	1.11	N	015890	500	146 억	446423	N	N	1	N	N
76	20241217	140319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	-20	5	-0.39	171031160	33092	63.56	5200	5240	5140	6740	3640	5190	5168.34	1.53	0	-48	5296	5242	5176	5122	5056	5270	5150	146	1550	500	3840	10	1	29228750	1511	9.28	0.48	12	0.11	557.00	10740.00	6770	20231226	-23.63	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	6770	-23.63	20231226	4720	9.53	20240805	1.11	N	015890	500	146 억	446423	N	N	1	N	N
77	20241217	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-30	5	-0.58	134602130	26026	49.99	5200	5240	5140	6740	3640	5190	5171.82	1.53	0	-441	5296	5242	5176	5122	5056	5270	5150	146	1550	500	3840	10	1	29228750	1508	9.26	0.48	12	0.09	557.00	10740.00	6770	20231226	-23.78	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	6770	-23.78	20231226	4720	9.32	20240805	1.11	N	015890	500	146 억	446423	N	N	1	N	N
78	20241217	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	-20	5	-0.39	115940900	22412	43.05	5200	5240	5140	6740	3640	5190	5173.15	1.53	0	-359	5296	5242	5176	5122	5056	5270	5150	146	1550	500	3840	10	1	29228750	1511	9.28	0.48	12	0.08	557.00	10740.00	6770	20231226	-23.63	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	6770	-23.63	20231226	4720	9.53	20240805	1.11	N	015890	500	146 억	446423	N	N	1	N	N
79	20241217	110317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	-20	5	-0.39	96384050	18628	35.78	5200	5240	5140	6740	3640	5190	5174.13	1.53	0	-1397	5296	5242	5176	5122	5056	5270	5150	146	1550	500	3840	10	1	29228750	1511	9.28	0.48	12	0.06	557.00	10740.00	6770	20231226	-23.63	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	6770	-23.63	20231226	4720	9.53	20240805	1.11	N	015890	500	146 억	446423	N	N	1	N	N
80	20241217	100313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	-10	5	-0.19	32872750	6323	12.15	5200	5240	5180	6740	3640	5190	5198.94	1.53	0	-1069	5296	5242	5176	5122	5056	5270	5150	146	1550	500	3840	10	1	29228750	1514	9.30	0.48	12	0.02	557.00	10740.00	6770	20231226	-23.49	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	6770	-23.49	20231226	4720	9.75	20240805	1.11	N	015890	500	146 억	446423	N	N	1	N	N
81	20241217	090316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	10	2	0.19	6463400	1243	2.39	5200	5200	5200	6740	3640	5190	5200.00	1.53	0	2	5296	5242	5176	5122	5056	5270	5150	146	1550	500	3840	10	1	29228750	1520	9.34	0.48	12	0.00	557.00	10740.00	6770	20231226	-23.19	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6770	-23.19	20231226	4720	10.17	20240805	1.11	N	015890	500	146 억	446423	N	N	1	N	N
82	20241216	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	60	2	1.17	267717140	51736	175.01	5130	5230	5110	6660	3600	5130	5174.71	1.53	0	84	5190	5160	5110	5080	5030	5175	5095	146	1530	500	3790	10	1	29228750	1517	9.32	0.48	12	0.18	557.00	10740.00	6770	20231226	-23.34	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	6770	-23.34	20231226	4720	9.96	20240805	1.11	N	015890	500	146 억	446782	N	N	1	N	N
83	20241216	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	50	2	0.97	252091630	48713	164.78	5130	5230	5110	6660	3600	5130	5175.08	1.53	0	-2	5190	5160	5110	5080	5030	5175	5095	146	1530	500	3790	10	1	29228750	1514	9.30	0.48	12	0.17	557.00	10740.00	6770	20231226	-23.49	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	6770	-23.49	20231226	4720	9.75	20240805	1.11	N	015890	500	146 억	446782	N	N	30	N	N
84	20241216	140316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	70	2	1.36	206213960	39876	134.89	5130	5230	5110	6660	3600	5130	5171.42	1.53	0	873	5190	5160	5110	5080	5030	5175	5095	146	1530	500	3790	10	1	29228750	1520	9.34	0.48	12	0.14	557.00	10740.00	6770	20231226	-23.19	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6770	-23.19	20231226	4720	10.17	20240805	1.11	N	015890	500	146 억	446782	N	N	30	N	N
85	20241216	130317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	70	2	1.36	179936270	34817	117.78	5130	5230	5110	6660	3600	5130	5168.10	1.53	0	510	5190	5160	5110	5080	5030	5175	5095	146	1530	500	3790	10	1	29228750	1520	9.34	0.48	12	0.12	557.00	10740.00	6770	20231226	-23.19	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6770	-23.19	20231226	4720	10.17	20240805	1.11	N	015890	500	146 억	446782	N	N	30	N	N
86	20241216	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	50	2	0.97	135020990	26166	88.51	5130	5190	5110	6660	3600	5130	5160.22	1.53	0	267	5190	5160	5110	5080	5030	5175	5095	146	1530	500	3790	10	1	29228750	1514	9.30	0.48	12	0.09	557.00	10740.00	6770	20231226	-23.49	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	6770	-23.49	20231226	4720	9.75	20240805	1.11	N	015890	500	146 억	446782	N	N	30	N	N
87	20241216	110316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	30	2	0.58	80645120	15646	52.93	5130	5180	5110	6660	3600	5130	5154.42	1.53	0	40	5190	5160	5110	5080	5030	5175	5095	146	1530	500	3790	10	1	29228750	1508	9.26	0.48	12	0.05	557.00	10740.00	6770	20231226	-23.78	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	6770	-23.78	20231226	4720	9.32	20240805	1.11	N	015890	500	146 억	446782	N	N	30	N	N
88	20241216	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	30	2	0.58	59931820	11635	39.36	5130	5180	5110	6660	3600	5130	5151.07	1.53	0	304	5190	5160	5110	5080	5030	5175	5095	146	1530	500	3790	10	1	29228750	1508	9.26	0.48	12	0.04	557.00	10740.00	6770	20231226	-23.78	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	6770	-23.78	20231226	4720	9.32	20240805	1.11	N	015890	500	146 억	446782	N	N	30	N	N
89	20241216	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	10	2	0.19	1564680	305	1.03	5130	5140	5130	6660	3600	5130	5130.11	1.53	0	16	5190	5160	5110	5080	5030	5175	5095	146	1530	500	3790	10	1	29228750	1502	9.23	0.48	12	0.00	557.00	10740.00	6770	20231226	-24.08	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	6770	-24.08	20231226	4720	8.90	20240805	1.11	N	015890	500	146 억	446782	N	N	30	N	N
90	20241213	160310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	50	2	0.98	150584700	29536	50.96	5080	5140	5060	6600	3560	5080	5097.39	1.52	0	1224	5146	5112	5066	5032	4986	5130	5050	146	1520	500	3750	10	1	29228750	1499	9.21	0.48	12	0.10	557.00	10740.00	6770	20231226	-24.22	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6770	-24.22	20231226	4720	8.69	20240805	1.06	N	015890	500	146 억	444182	N	N	30	N	N
91	20241213	150316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	40	2	0.79	138886810	27255	47.03	5080	5140	5060	6600	3560	5080	5095.83	1.52	0	1201	5146	5112	5066	5032	4986	5130	5050	146	1520	500	3750	10	1	29228750	1497	9.19	0.48	12	0.09	557.00	10740.00	6770	20231226	-24.37	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	6770	-24.37	20231226	4720	8.47	20240805	1.06	N	015890	500	146 억	444182	N	N	0	N	N
92	20241213	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	20	2	0.39	127499240	25031	43.19	5080	5140	5060	6600	3560	5080	5093.65	1.52	0	1203	5146	5112	5066	5032	4986	5130	5050	146	1520	500	3750	10	1	29228750	1491	9.16	0.47	12	0.09	557.00	10740.00	6770	20231226	-24.67	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	6770	-24.67	20231226	4720	8.05	20240805	1.06	N	015890	500	146 억	444182	N	N	0	N	N
93	20241213	130317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	50	2	0.98	113964130	22386	38.63	5080	5140	5060	6600	3560	5080	5090.87	1.52	0	994	5146	5112	5066	5032	4986	5130	5050	146	1520	500	3750	10	1	29228750	1499	9.21	0.48	12	0.08	557.00	10740.00	6770	20231226	-24.22	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6770	-24.22	20231226	4720	8.69	20240805	1.06	N	015890	500	146 억	444182	N	N	0	N	N
94	20241213	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	20	2	0.39	81678320	16078	27.74	5080	5110	5060	6600	3560	5080	5080.13	1.52	0	1582	5146	5112	5066	5032	4986	5130	5050	146	1520	500	3750	10	1	29228750	1491	9.16	0.47	12	0.06	557.00	10740.00	6770	20231226	-24.67	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	6770	-24.67	20231226	4720	8.05	20240805	1.06	N	015890	500	146 억	444182	N	N	0	N	N
95	20241213	110316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	10	2	0.20	61227870	12057	20.80	5080	5100	5060	6600	3560	5080	5078.20	1.52	0	1993	5146	5112	5066	5032	4986	5130	5050	146	1520	500	3750	10	1	29228750	1488	9.14	0.47	12	0.04	557.00	10740.00	6770	20231226	-24.82	4720	20240805	7.84	6580	-22.64	20240102	4720	7.84	20240805	6770	-24.82	20231226	4720	7.84	20240805	1.06	N	015890	500	146 억	444182	N	N	0	N	N
96	20241213	100315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	10	2	0.20	36576970	7193	12.41	5080	5100	5060	6600	3560	5080	5085.08	1.52	0	2099	5146	5112	5066	5032	4986	5130	5050	146	1520	500	3750	10	1	29228750	1488	9.14	0.47	12	0.02	557.00	10740.00	6770	20231226	-24.82	4720	20240805	7.84	6580	-22.64	20240102	4720	7.84	20240805	6770	-24.82	20231226	4720	7.84	20240805	1.06	N	015890	500	146 억	444182	N	N	0	N	N
97	20241213	090316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	0	3	0.00	2368710	467	0.81	5080	5080	5060	6600	3560	5080	5072.18	1.52	0	145	5146	5112	5066	5032	4986	5130	5050	146	1520	500	3750	10	1	29228750	1485	9.12	0.47	12	0.00	557.00	10740.00	6770	20231226	-24.96	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	6770	-24.96	20231226	4720	7.63	20240805	1.06	N	015890	500	146 억	444182	N	N	0	N	N
98	20241212	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	20	2	0.40	292730100	57952	149.74	5070	5100	5020	6570	3550	5060	5051.24	1.50	0	7433	5153	5106	5023	4976	4893	5130	5000	146	1510	500	3740	10	1	29228750	1485	9.12	0.47	12	0.20	557.00	10740.00	6790	20231205	-25.18	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	6770	-24.96	20231226	4720	7.63	20240805	1.06	N	015890	500	146 억	439838	N	N	0	N	N
99	20241212	150315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	0	3	0.00	277795860	55007	142.13	5070	5100	5020	6570	3550	5060	5050.19	1.50	0	6387	5153	5106	5023	4976	4893	5130	5000	146	1510	500	3740	10	1	29228750	1479	9.08	0.47	12	0.19	557.00	10740.00	6790	20231205	-25.48	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	6770	-25.26	20231226	4720	7.20	20240805	1.06	N	015890	500	146 억	439838	N	N	0	N	N
100	20241212	140315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	-30	5	-0.59	194323560	38420	99.27	5070	5100	5020	6570	3550	5060	5057.88	1.50	0	1757	5153	5106	5023	4976	4893	5130	5000	146	1510	500	3740	10	1	29228750	1470	9.03	0.47	12	0.13	557.00	10740.00	6790	20231205	-25.92	4720	20240805	6.57	6580	-23.56	20240102	4720	6.57	20240805	6770	-25.70	20231226	4720	6.57	20240805	1.06	N	015890	500	146 억	439838	N	N	0	N	N
101	20241212	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	0	3	0.00	120071020	23683	61.19	5070	5100	5050	6570	3550	5060	5069.92	1.50	0	695	5153	5106	5023	4976	4893	5130	5000	146	1510	500	3740	10	1	29228750	1479	9.08	0.47	12	0.08	557.00	10740.00	6790	20231205	-25.48	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	6770	-25.26	20231226	4720	7.20	20240805	1.06	N	015890	500	146 억	439838	N	N	0	N	N
102	20241212	120313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	10	2	0.20	85266080	16808	43.43	5070	5100	5060	6570	3550	5060	5072.95	1.50	0	629	5153	5106	5023	4976	4893	5130	5000	146	1510	500	3740	10	1	29228750	1482	9.10	0.47	12	0.06	557.00	10740.00	6790	20231205	-25.33	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	6770	-25.11	20231226	4720	7.42	20240805	1.06	N	015890	500	146 억	439838	N	N	0	N	N
103	20241212	110313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	30	2	0.59	68340600	13465	34.79	5070	5100	5060	6570	3550	5060	5075.43	1.50	0	-150	5153	5106	5023	4976	4893	5130	5000	146	1510	500	3740	10	1	29228750	1488	9.14	0.47	12	0.05	557.00	10740.00	6790	20231205	-25.04	4720	20240805	7.84	6580	-22.64	20240102	4720	7.84	20240805	6770	-24.82	20231226	4720	7.84	20240805	1.06	N	015890	500	146 억	439838	N	N	0	N	N
104	20241212	100312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	20	2	0.40	34074500	6707	17.33	5070	5100	5060	6570	3550	5060	5080.44	1.50	0	-1047	5153	5106	5023	4976	4893	5130	5000	146	1510	500	3740	10	1	29228750	1485	9.12	0.47	12	0.02	557.00	10740.00	6790	20231205	-25.18	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	6770	-24.96	20231226	4720	7.63	20240805	1.06	N	015890	500	146 억	439838	N	N	0	N	N
105	20241212	090314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	10	2	0.20	147080	29	0.07	5070	5080	5070	6570	3550	5060	5071.72	1.50	0	-18	5153	5106	5023	4976	4893	5130	5000	146	1510	500	3740	10	1	29228750	1482	9.10	0.47	12	0.00	557.00	10740.00	6790	20231205	-25.33	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	6770	-25.11	20231226	4720	7.42	20240805	1.06	N	015890	500	146 억	439838	N	N	0	N	N
106	20241211	160312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	110	2	2.22	194168940	38683	96.57	4950	5070	4940	6430	3465	4950	5019.43	1.50	0	1620	5070	5010	4890	4830	4710	5040	4860	146	1480	500	3660	10	1	29228750	1479	9.08	0.47	12	0.13	557.00	10740.00	6840	20231204	-26.02	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	6770	-25.26	20231226	4720	7.20	20240805	1.13	N	015890	500	146 억	438515	N	N	0	N	N
107	20241211	150234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	110	2	2.22	165384130	32987	82.35	4950	5070	4940	6430	3465	4950	5013.63	1.50	0	407	5070	5010	4890	4830	4710	5040	4860	146	1480	500	3660	10	1	29228750	1479	9.08	0.47	12	0.11	557.00	10740.00	6840	20231204	-26.02	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	6770	-25.26	20231226	4720	7.20	20240805	1.13	N	015890	500	146 억	438515	N	N	0	N	N
108	20241211	140314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	110	2	2.22	154799120	30893	77.12	4950	5060	4940	6430	3465	4950	5010.83	1.50	0	156	5070	5010	4890	4830	4710	5040	4860	146	1480	500	3660	10	1	29228750	1479	9.08	0.47	12	0.11	557.00	10740.00	6840	20231204	-26.02	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	6770	-25.26	20231226	4720	7.20	20240805	1.13	N	015890	500	146 억	438515	N	N	0	N	N
109	20241211	130315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	80	2	1.62	117274990	23451	58.54	4950	5050	4940	6430	3465	4950	5000.87	1.50	0	803	5070	5010	4890	4830	4710	5040	4860	146	1480	500	3660	10	1	29228750	1470	9.03	0.47	12	0.08	557.00	10740.00	6840	20231204	-26.46	4720	20240805	6.57	6580	-23.56	20240102	4720	6.57	20240805	6770	-25.70	20231226	4720	6.57	20240805	1.13	N	015890	500	146 억	438515	N	N	0	N	N
110	20241211	120316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	100	2	2.02	101355260	20288	50.65	4950	5050	4940	6430	3465	4950	4995.84	1.50	0	1097	5070	5010	4890	4830	4710	5040	4860	146	1480	500	3660	10	1	29228750	1476	9.07	0.47	12	0.07	557.00	10740.00	6840	20231204	-26.17	4720	20240805	6.99	6580	-23.25	20240102	4720	6.99	20240805	6770	-25.41	20231226	4720	6.99	20240805	1.13	N	015890	500	146 억	438515	N	N	0	N	N
111	20241211	110314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	70	2	1.41	74601600	14978	37.39	4950	5040	4940	6430	3465	4950	4980.76	1.50	0	3089	5070	5010	4890	4830	4710	5040	4860	146	1480	500	3660	10	1	29228750	1467	9.01	0.47	12	0.05	557.00	10740.00	6840	20231204	-26.61	4720	20240805	6.36	6580	-23.71	20240102	4720	6.36	20240805	6770	-25.85	20231226	4720	6.36	20240805	1.13	N	015890	500	146 억	438515	N	N	0	N	N
112	20241211	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	50	2	1.01	63833235	12825	32.02	4950	5040	4940	6430	3465	4950	4977.27	1.50	0	3783	5070	5010	4890	4830	4710	5040	4860	146	1480	500	3660	10	1	29228750	1461	8.98	0.47	12	0.04	557.00	10740.00	6840	20231204	-26.90	4720	20240805	5.93	6580	-24.01	20240102	4720	5.93	20240805	6770	-26.14	20231226	4720	5.93	20240805	1.13	N	015890	500	146 억	438515	N	N	0	N	N
113	20241211	090316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	1573050	318	0.79	4950	4950	4940	6430	3465	4950	4946.62	1.50	0	89	5070	5010	4890	4830	4710	5040	4860	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.00	557.00	10740.00	6840	20231204	-27.78	4720	20240805	4.66	6580	-24.92	20240102	4720	4.66	20240805	6770	-27.03	20231226	4720	4.66	20240805	1.13	N	015890	500	146 억	438515	N	N	0	N	N
114	20241210	160314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	180	2	3.77	195020605	39891	50.98	4770	4950	4770	6200	3340	4770	4888.84	1.46	0	9235	5090	4930	4835	4675	4580	4882	4627	146	1430	500	3520	5	1	29228750	1447	8.89	0.46	12	0.14	557.00	10740.00	6850	20231201	-27.74	4720	20240805	4.87	6580	-24.77	20240102	4720	4.87	20240805	6770	-26.88	20231226	4720	4.87	20240805	1.19	N	015890	500	146 억	428199	N	N	0	N	N
115	20241210	150313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	170	2	3.56	188243585	38521	49.23	4770	4945	4770	6200	3340	4770	4886.78	1.46	0	9348	5090	4930	4835	4675	4580	4882	4627	146	1430	500	3520	5	1	29228750	1444	8.87	0.46	12	0.13	557.00	10740.00	6850	20231201	-27.88	4720	20240805	4.66	6580	-24.92	20240102	4720	4.66	20240805	6770	-27.03	20231226	4720	4.66	20240805	1.19	N	015890	500	146 억	428199	N	N	0	N	N
116	20241210	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	125	2	2.62	158057150	32379	41.38	4770	4945	4770	6200	3340	4770	4881.47	1.46	0	7035	5090	4930	4835	4675	4580	4882	4627	146	1430	500	3520	5	1	29228750	1431	8.79	0.46	12	0.11	557.00	10740.00	6850	20231201	-28.54	4720	20240805	3.71	6580	-25.61	20240102	4720	3.71	20240805	6770	-27.70	20231226	4720	3.71	20240805	1.19	N	015890	500	146 억	428199	N	N	0	N	N
117	20241210	130312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	120	2	2.52	125631555	25765	32.93	4770	4945	4770	6200	3340	4770	4876.05	1.46	0	6424	5090	4930	4835	4675	4580	4882	4627	146	1430	500	3520	5	1	29228750	1429	8.78	0.46	12	0.09	557.00	10740.00	6850	20231201	-28.61	4720	20240805	3.60	6580	-25.68	20240102	4720	3.60	20240805	6770	-27.77	20231226	4720	3.60	20240805	1.19	N	015890	500	146 억	428199	N	N	0	N	N
118	20241210	120312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	130	2	2.73	98761960	20273	25.91	4770	4945	4770	6200	3340	4770	4871.60	1.46	0	5859	5090	4930	4835	4675	4580	4882	4627	146	1430	500	3520	5	1	29228750	1432	8.80	0.46	12	0.07	557.00	10740.00	6850	20231201	-28.47	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6770	-27.62	20231226	4720	3.81	20240805	1.19	N	015890	500	146 억	428199	N	N	0	N	N
119	20241210	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	115	2	2.41	71360300	14670	18.75	4770	4945	4770	6200	3340	4770	4864.37	1.46	0	4348	5090	4930	4835	4675	4580	4882	4627	146	1430	500	3520	5	1	29228750	1428	8.77	0.45	12	0.05	557.00	10740.00	6850	20231201	-28.69	4720	20240805	3.50	6580	-25.76	20240102	4720	3.50	20240805	6770	-27.84	20231226	4720	3.50	20240805	1.19	N	015890	500	146 억	428199	N	N	0	N	N
120	20241210	100312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	145	2	3.04	38378915	7897	10.09	4770	4945	4770	6200	3340	4770	4859.94	1.46	0	3553	5090	4930	4835	4675	4580	4882	4627	146	1430	500	3520	5	1	29228750	1437	8.82	0.46	12	0.03	557.00	10740.00	6850	20231201	-28.25	4720	20240805	4.13	6580	-25.30	20240102	4720	4.13	20240805	6770	-27.40	20231226	4720	4.13	20240805	1.19	N	015890	500	146 억	428199	N	N	0	N	N
121	20241210	090315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	95	2	1.99	9989590	2076	2.65	4770	4935	4770	6200	3340	4770	4811.94	1.46	0	446	5090	4930	4835	4675	4580	4882	4627	146	1430	500	3520	5	1	29228750	1422	8.73	0.45	12	0.01	557.00	10740.00	6850	20231201	-28.98	4720	20240805	3.07	6580	-26.06	20240102	4720	3.07	20240805	6770	-28.14	20231226	4720	3.07	20240805	1.19	N	015890	500	146 억	428199	N	N	0	N	N
122	20241209	160310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4770	-230	5	-4.60	375125285	78246	91.17	4900	4995	4740	6500	3500	5000	4794.21	1.49	0	-7796	5213	5106	5003	4896	4793	5055	4845	146	1500	500	3700	5	1	29228750	1394	8.56	0.44	12	0.27	557.00	10740.00	6850	20231201	-30.36	4720	20240805	1.06	6580	-27.51	20240102	4720	1.06	20240805	6770	-29.54	20231226	4720	1.06	20240805	1.19	N	015890	500	146 억	434142	N	N	0	N	N
123	20241209	150313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4800	-200	5	-4.00	363757630	75860	88.39	4900	4995	4740	6500	3500	5000	4795.12	1.49	0	-7945	5213	5106	5003	4896	4793	5055	4845	146	1500	500	3700	5	1	29228750	1403	8.62	0.45	12	0.26	557.00	10740.00	6850	20231201	-29.93	4720	20240805	1.69	6580	-27.05	20240102	4720	1.69	20240805	6770	-29.10	20231226	4720	1.69	20240805	1.19	N	015890	500	146 억	434142	N	N	0	N	N
124	20241209	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4815	-185	5	-3.70	342480835	71414	83.21	4900	4995	4740	6500	3500	5000	4795.71	1.49	0	-6468	5213	5106	5003	4896	4793	5055	4845	146	1500	500	3700	5	1	29228750	1407	8.64	0.45	12	0.24	557.00	10740.00	6850	20231201	-29.71	4720	20240805	2.01	6580	-26.82	20240102	4720	2.01	20240805	6770	-28.88	20231226	4720	2.01	20240805	1.19	N	015890	500	146 억	434142	N	N	0	N	N
125	20241209	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	-235	5	-4.70	277896810	57865	67.42	4900	4995	4740	6500	3500	5000	4802.50	1.49	0	-3994	5213	5106	5003	4896	4793	5055	4845	146	1500	500	3700	5	1	29228750	1393	8.55	0.44	12	0.20	557.00	10740.00	6850	20231201	-30.44	4720	20240805	0.95	6580	-27.58	20240102	4720	0.95	20240805	6770	-29.62	20231226	4720	0.95	20240805	1.19	N	015890	500	146 억	434142	N	N	0	N	N
126	20241209	120312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4800	-200	5	-4.00	236679465	49231	57.36	4900	4995	4740	6500	3500	5000	4807.53	1.49	0	571	5213	5106	5003	4896	4793	5055	4845	146	1500	500	3700	5	1	29228750	1403	8.62	0.45	12	0.17	557.00	10740.00	6850	20231201	-29.93	4720	20240805	1.69	6580	-27.05	20240102	4720	1.69	20240805	6770	-29.10	20231226	4720	1.69	20240805	1.19	N	015890	500	146 억	434142	N	N	0	N	N
127	20241209	110313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4815	-185	5	-3.70	194805405	40476	47.16	4900	4995	4740	6500	3500	5000	4812.86	1.49	0	2000	5213	5106	5003	4896	4793	5055	4845	146	1500	500	3700	5	1	29228750	1407	8.64	0.45	12	0.14	557.00	10740.00	6850	20231201	-29.71	4720	20240805	2.01	6580	-26.82	20240102	4720	2.01	20240805	6770	-28.88	20231226	4720	2.01	20240805	1.19	N	015890	500	146 억	434142	N	N	0	N	N
128	20241209	100312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	-215	5	-4.30	172098205	35765	41.67	4900	4995	4740	6500	3500	5000	4811.92	1.49	0	3018	5213	5106	5003	4896	4793	5055	4845	146	1500	500	3700	5	1	29228750	1399	8.59	0.45	12	0.12	557.00	10740.00	6850	20231201	-30.15	4720	20240805	1.38	6580	-27.28	20240102	4720	1.38	20240805	6770	-29.32	20231226	4720	1.38	20240805	1.19	N	015890	500	146 억	434142	N	N	0	N	N
129	20241209	090311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-100	5	-2.00	11426495	2331	2.72	4900	4995	4900	6500	3500	5000	4901.97	1.49	0	149	5213	5106	5003	4896	4793	5055	4845	146	1500	500	3700	5	1	29228750	1432	8.80	0.46	12	0.01	557.00	10740.00	6850	20231201	-28.47	4720	20240805	3.81	6580	-25.53	20240102	4720	3.81	20240805	6770	-27.62	20231226	4720	3.81	20240805	1.19	N	015890	500	146 억	434142	N	N	0	N	N
130	20241206	160310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	-90	5	-1.77	424663650	85267	216.68	5060	5110	4900	6610	3570	5090	4980.31	1.49	0	-44	5230	5160	5120	5050	5010	5140	5030	146	1520	500	3760	10	1	29228750	1461	8.98	0.47	12	0.29	557.00	10740.00	6850	20231201	-27.01	4720	20240805	5.93	6580	-24.01	20240102	4720	5.93	20240805	6770	-26.14	20231226	4720	5.93	20240805	1.23	N	015890	500	146 억	434365	N	N	0	N	N
131	20241206	150311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	-60	5	-1.18	418458340	84027	213.53	5060	5110	4900	6610	3570	5090	4980.05	1.49	0	10	5230	5160	5120	5050	5010	5140	5030	146	1520	500	3760	10	1	29228750	1470	9.03	0.47	12	0.29	557.00	10740.00	6850	20231201	-26.57	4720	20240805	6.57	6580	-23.56	20240102	4720	6.57	20240805	6770	-25.70	20231226	4720	6.57	20240805	1.23	N	015890	500	146 억	434365	N	N	0	N	N
132	20241206	140310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	-90	5	-1.77	392610340	78878	200.44	5060	5110	4900	6610	3570	5090	4977.44	1.49	0	552	5230	5160	5120	5050	5010	5140	5030	146	1520	500	3760	10	1	29228750	1461	8.98	0.47	12	0.27	557.00	10740.00	6850	20231201	-27.01	4720	20240805	5.93	6580	-24.01	20240102	4720	5.93	20240805	6770	-26.14	20231226	4720	5.93	20240805	1.23	N	015890	500	146 억	434365	N	N	0	N	N
133	20241206	130311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	-110	5	-2.16	345402390	69386	176.32	5060	5110	4900	6610	3570	5090	4977.98	1.49	0	1844	5230	5160	5120	5050	5010	5140	5030	146	1520	500	3760	5	1	29228750	1456	8.94	0.46	12	0.24	557.00	10740.00	6850	20231201	-27.30	4720	20240805	5.51	6580	-24.32	20240102	4720	5.51	20240805	6770	-26.44	20231226	4720	5.51	20240805	1.23	N	015890	500	146 억	434365	N	N	0	N	N
134	20241206	120309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	-120	5	-2.36	337029015	67700	172.04	5060	5110	4900	6610	3570	5090	4978.27	1.49	0	1978	5230	5160	5120	5050	5010	5140	5030	146	1520	500	3760	5	1	29228750	1453	8.92	0.46	12	0.23	557.00	10740.00	6850	20231201	-27.45	4720	20240805	5.30	6580	-24.47	20240102	4720	5.30	20240805	6770	-26.59	20231226	4720	5.30	20240805	1.23	N	015890	500	146 억	434365	N	N	0	N	N
135	20241206	110310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-185	5	-3.63	306515335	61538	156.38	5060	5110	4900	6610	3570	5090	4980.91	1.49	0	3406	5230	5160	5120	5050	5010	5140	5030	146	1520	500	3760	5	1	29228750	1434	8.81	0.46	12	0.21	557.00	10740.00	6850	20231201	-28.39	4720	20240805	3.92	6580	-25.46	20240102	4720	3.92	20240805	6770	-27.55	20231226	4720	3.92	20240805	1.23	N	015890	500	146 억	434365	N	N	0	N	N
136	20241206	100308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	-20	5	-0.39	56481000	11201	28.46	5060	5110	5010	6610	3570	5090	5042.50	1.49	0	404	5230	5160	5120	5050	5010	5140	5030	146	1520	500	3760	10	1	29228750	1482	9.10	0.47	12	0.04	557.00	10740.00	6850	20231201	-25.99	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	6770	-25.11	20231226	4720	7.42	20240805	1.23	N	015890	500	146 억	434365	N	N	0	N	N
137	20241206	090310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	20	2	0.39	1087510	214	0.54	5060	5110	5060	6610	3570	5090	5081.82	1.49	0	5	5230	5160	5120	5050	5010	5140	5030	146	1520	500	3760	10	1	29228750	1494	9.17	0.48	12	0.00	557.00	10740.00	6850	20231201	-25.40	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	6770	-24.52	20231226	4720	8.26	20240805	1.23	N	015890	500	146 억	434365	N	N	0	N	N
138	20241205	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-90	5	-1.74	199666420	39083	52.18	5170	5190	5080	6730	3630	5180	5108.86	1.49	0	-3724	5300	5240	5170	5110	5040	5270	5140	146	1550	500	3830	10	1	29228750	1488	9.14	0.47	12	0.13	557.00	10740.00	6850	20231201	-25.69	4720	20240805	7.84	6580	-22.64	20240102	4720	7.84	20240805	6790	-25.04	20231205	4720	7.84	20240805	1.23	N	015890	500	146 억	436813	N	N	0	N	N
139	20241205	150308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-100	5	-1.93	169935350	33235	44.38	5170	5190	5080	6730	3630	5180	5113.14	1.49	0	-1541	5300	5240	5170	5110	5040	5270	5140	146	1550	500	3830	10	1	29228750	1485	9.12	0.47	12	0.11	557.00	10740.00	6850	20231201	-25.84	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	6790	-25.18	20231205	4720	7.63	20240805	1.23	N	015890	500	146 억	436813	N	N	0	N	N
140	20241205	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-50	5	-0.97	142502280	27858	37.20	5170	5190	5100	6730	3630	5180	5115.31	1.49	0	-515	5300	5240	5170	5110	5040	5270	5140	146	1550	500	3830	10	1	29228750	1499	9.21	0.48	12	0.10	557.00	10740.00	6850	20231201	-25.11	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6790	-24.45	20231205	4720	8.69	20240805	1.23	N	015890	500	146 억	436813	N	N	0	N	N
141	20241205	130307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-50	5	-0.97	133422280	26083	34.83	5170	5190	5100	6730	3630	5180	5115.30	1.49	0	677	5300	5240	5170	5110	5040	5270	5140	146	1550	500	3830	10	1	29228750	1499	9.21	0.48	12	0.09	557.00	10740.00	6850	20231201	-25.11	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6790	-24.45	20231205	4720	8.69	20240805	1.23	N	015890	500	146 억	436813	N	N	0	N	N
142	20241205	120307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	-60	5	-1.16	118563040	23172	30.94	5170	5190	5100	6730	3630	5180	5116.65	1.49	0	675	5300	5240	5170	5110	5040	5270	5140	146	1550	500	3830	10	1	29228750	1497	9.19	0.48	12	0.08	557.00	10740.00	6850	20231201	-25.26	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	6790	-24.59	20231205	4720	8.47	20240805	1.23	N	015890	500	146 억	436813	N	N	0	N	N
143	20241205	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	-40	5	-0.77	84731060	16548	22.09	5170	5190	5100	6730	3630	5180	5120.32	1.49	0	759	5300	5240	5170	5110	5040	5270	5140	146	1550	500	3830	10	1	29228750	1502	9.23	0.48	12	0.06	557.00	10740.00	6850	20231201	-24.96	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	6790	-24.30	20231205	4720	8.90	20240805	1.23	N	015890	500	146 억	436813	N	N	0	N	N
144	20241205	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	-40	5	-0.77	56051850	10944	14.61	5170	5190	5100	6730	3630	5180	5121.70	1.49	0	-56	5300	5240	5170	5110	5040	5270	5140	146	1550	500	3830	10	1	29228750	1502	9.23	0.48	12	0.04	557.00	10740.00	6850	20231201	-24.96	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	6790	-24.30	20231205	4720	8.90	20240805	1.23	N	015890	500	146 억	436813	N	N	0	N	N
145	20241205	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	-10	5	-0.19	444620	86	0.11	5170	5170	5170	6730	3630	5180	5170.00	1.49	0	-11	5300	5240	5170	5110	5040	5270	5140	146	1550	500	3830	10	1	29228750	1511	9.28	0.48	12	0.00	557.00	10740.00	6850	20231201	-24.53	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	6790	-23.86	20231205	4720	9.53	20240805	1.23	N	015890	500	146 억	436813	N	N	0	N	N
146	20241204	160303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	-60	5	-1.15	385286240	74895	535.19	5160	5230	5100	6810	3670	5240	5144.34	1.50	0	-19095	5306	5272	5236	5202	5166	5275	5205	146	1570	500	3870	10	1	29228750	1514	9.30	0.48	12	0.26	557.00	10740.00	6850	20231201	-24.38	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	6840	-24.27	20231204	4720	9.75	20240805	1.27	N	015890	500	146 억	437044	N	N	1	N	N
147	20241204	150303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-80	5	-1.53	369702590	71881	513.66	5160	5230	5100	6810	3670	5240	5143.26	1.50	0	-17811	5306	5272	5236	5202	5166	5275	5205	146	1570	500	3870	10	1	29228750	1508	9.26	0.48	12	0.25	557.00	10740.00	6850	20231201	-24.67	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	6840	-24.56	20231204	4720	9.32	20240805	1.27	N	015890	500	146 억	437044	N	N	1	N	N
148	20241204	140302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5160	-80	5	-1.53	333722790	64888	463.68	5160	5230	5100	6810	3670	5240	5143.06	1.50	0	-14668	5306	5272	5236	5202	5166	5275	5205	146	1570	500	3870	10	1	29228750	1508	9.26	0.48	12	0.22	557.00	10740.00	6850	20231201	-24.67	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	6840	-24.56	20231204	4720	9.32	20240805	1.27	N	015890	500	146 억	437044	N	N	1	N	N
149	20241204	130303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5170	-70	5	-1.34	284711060	55365	395.63	5160	5230	5100	6810	3670	5240	5142.44	1.50	0	-12679	5306	5272	5236	5202	5166	5275	5205	146	1570	500	3870	10	1	29228750	1511	9.28	0.48	12	0.19	557.00	10740.00	6850	20231201	-24.53	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	6840	-24.42	20231204	4720	9.53	20240805	1.27	N	015890	500	146 억	437044	N	N	1	N	N
150	20241204	120302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	-110	5	-2.10	210058080	40822	291.71	5160	5230	5100	6810	3670	5240	5145.71	1.50	0	-10606	5306	5272	5236	5202	5166	5275	5205	146	1570	500	3870	10	1	29228750	1499	9.21	0.48	12	0.14	557.00	10740.00	6850	20231201	-25.11	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	6840	-25.00	20231204	4720	8.69	20240805	1.27	N	015890	500	146 억	437044	N	N	1	N	N
151	20241204	110256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5110	-130	5	-2.48	164537720	31922	228.11	5160	5230	5110	6810	3670	5240	5154.37	1.50	0	-7216	5306	5272	5236	5202	5166	5275	5205	146	1570	500	3870	10	1	29228750	1494	9.17	0.48	12	0.11	557.00	10740.00	6850	20231201	-25.40	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	6840	-25.29	20231204	4720	8.26	20240805	1.27	N	015890	500	146 억	437044	N	N	1	N	N
152	20241204	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5180	-60	5	-1.15	66383160	12821	91.62	5160	5230	5110	6810	3670	5240	5177.69	1.50	0	723	5306	5272	5236	5202	5166	5275	5205	146	1570	500	3870	10	1	29228750	1514	9.30	0.48	12	0.04	557.00	10740.00	6850	20231201	-24.38	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	6840	-24.27	20231204	4720	9.75	20240805	1.27	N	015890	500	146 억	437044	N	N	1	N	N
153	20241204	090302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	-50	5	-0.95	5434280	1054	7.53	5160	5190	5110	6810	3670	5240	5155.86	1.50	0	-22	5306	5272	5236	5202	5166	5275	5205	146	1570	500	3870	10	1	29228750	1517	9.32	0.48	12	0.00	557.00	10740.00	6850	20231201	-24.23	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	6840	-24.12	20231204	4720	9.96	20240805	1.27	N	015890	500	146 억	437044	N	N	1	N	N
154	20241203	160320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	0	3	0.00	72969750	13954	71.61	5240	5270	5200	6810	3670	5240	5229.20	1.50	0	1213	5326	5282	5236	5192	5146	5260	5170	146	1570	500	3870	10	1	29228750	1532	9.41	0.49	12	0.05	557.00	10740.00	6850	20231201	-23.50	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	6840	-23.39	20231204	4720	11.02	20240805	1.30	N	015890	500	146 억	437002	N	N	1	N	N
155	20241203	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	-10	5	-0.19	69270160	13247	67.98	5240	5270	5200	6810	3670	5240	5229.12	1.50	0	1213	5326	5282	5236	5192	5146	5260	5170	146	1570	500	3870	10	1	29228750	1529	9.39	0.49	12	0.05	557.00	10740.00	6850	20231201	-23.65	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	6840	-23.54	20231204	4720	10.81	20240805	1.30	N	015890	500	146 억	437002	N	N	0	N	N
156	20241203	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	0	3	0.00	61671860	11795	60.53	5240	5270	5200	6810	3670	5240	5228.64	1.50	0	1431	5326	5282	5236	5192	5146	5260	5170	146	1570	500	3870	10	1	29228750	1532	9.41	0.49	12	0.04	557.00	10740.00	6850	20231201	-23.50	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	6840	-23.39	20231204	4720	11.02	20240805	1.30	N	015890	500	146 억	437002	N	N	0	N	N
157	20241203	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	0	3	0.00	55442010	10606	54.43	5240	5270	5200	6810	3670	5240	5227.42	1.50	0	1431	5326	5282	5236	5192	5146	5260	5170	146	1570	500	3870	10	1	29228750	1532	9.41	0.49	12	0.04	557.00	10740.00	6850	20231201	-23.50	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	6840	-23.39	20231204	4720	11.02	20240805	1.30	N	015890	500	146 억	437002	N	N	0	N	N
158	20241203	120326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	-10	5	-0.19	43664090	8355	42.87	5240	5270	5200	6810	3670	5240	5226.10	1.50	0	1160	5326	5282	5236	5192	5146	5260	5170	146	1570	500	3870	10	1	29228750	1529	9.39	0.49	12	0.03	557.00	10740.00	6850	20231201	-23.65	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	6840	-23.54	20231204	4720	10.81	20240805	1.30	N	015890	500	146 억	437002	N	N	0	N	N
159	20241203	110313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	0	3	0.00	35765350	6845	35.13	5240	5270	5200	6810	3670	5240	5225.03	1.50	0	1203	5326	5282	5236	5192	5146	5260	5170	146	1570	500	3870	10	1	29228750	1532	9.41	0.49	12	0.02	557.00	10740.00	6850	20231201	-23.50	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	6840	-23.39	20231204	4720	11.02	20240805	1.30	N	015890	500	146 억	437002	N	N	0	N	N
160	20241203	100307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5270	30	2	0.57	7017010	1337	6.86	5240	5270	5230	6810	3670	5240	5248.32	1.50	0	45	5326	5282	5236	5192	5146	5260	5170	146	1570	500	3870	10	1	29228750	1540	9.46	0.49	12	0.00	557.00	10740.00	6850	20231201	-23.07	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	6840	-22.95	20231204	4720	11.65	20240805	1.30	N	015890	500	146 억	437002	N	N	0	N	N
161	20241203	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5250	10	2	0.19	539740	103	0.53	5240	5250	5240	6810	3670	5240	5240.19	1.50	0	18	5326	5282	5236	5192	5146	5260	5170	146	1570	500	3870	10	1	29228750	1535	9.43	0.49	12	0.00	557.00	10740.00	6850	20231201	-23.36	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	6840	-23.25	20231204	4720	11.23	20240805	1.30	N	015890	500	146 억	437002	N	N	0	N	N
162	20241202	160259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	0	3	0.00	101726080	19486	39.91	5260	5280	5190	6810	3670	5240	5220.47	1.51	0	-3140	5426	5332	5256	5162	5086	5295	5125	146	1570	500	3870	10	1	29228750	1532	9.41	0.49	12	0.07	557.00	10740.00	6860	20231123	-23.62	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	6840	-23.39	20231204	4720	11.02	20240805	1.29	N	015890	500	146 억	440154	N	N	0	N	N
163	20241202	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	0	3	0.00	85964320	16467	33.73	5260	5280	5190	6810	3670	5240	5220.40	1.51	0	-2462	5426	5332	5256	5162	5086	5295	5125	146	1570	500	3870	10	1	29228750	1532	9.41	0.49	12	0.06	557.00	10740.00	6860	20231123	-23.62	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	6840	-23.39	20231204	4720	11.02	20240805	1.29	N	015890	500	146 억	440154	N	N	0	N	N
164	20241202	140309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5240	0	3	0.00	82138060	15735	32.23	5260	5280	5190	6810	3670	5240	5220.09	1.51	0	-2460	5426	5332	5256	5162	5086	5295	5125	146	1570	500	3870	10	1	29228750	1532	9.41	0.49	12	0.05	557.00	10740.00	6860	20231123	-23.62	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	6840	-23.39	20231204	4720	11.02	20240805	1.29	N	015890	500	146 억	440154	N	N	0	N	N
165	20241202	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5220	-20	5	-0.38	72331950	13856	28.38	5260	5280	5190	6810	3670	5240	5220.26	1.51	0	-2048	5426	5332	5256	5162	5086	5295	5125	146	1570	500	3870	10	1	29228750	1526	9.37	0.49	12	0.05	557.00	10740.00	6860	20231123	-23.91	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	6840	-23.68	20231204	4720	10.59	20240805	1.29	N	015890	500	146 억	440154	N	N	0	N	N
166	20241202	120318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5200	-40	5	-0.76	68089220	13041	26.71	5260	5280	5190	6810	3670	5240	5221.17	1.51	0	-1280	5426	5332	5256	5162	5086	5295	5125	146	1570	500	3870	10	1	29228750	1520	9.34	0.48	12	0.04	557.00	10740.00	6860	20231123	-24.20	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	6840	-23.98	20231204	4720	10.17	20240805	1.29	N	015890	500	146 억	440154	N	N	0	N	N
167	20241202	110303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	-10	5	-0.19	52931830	10127	20.74	5260	5280	5190	6810	3670	5240	5226.80	1.51	0	-1275	5426	5332	5256	5162	5086	5295	5125	146	1570	500	3870	10	1	29228750	1529	9.39	0.49	12	0.03	557.00	10740.00	6860	20231123	-23.76	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	6840	-23.54	20231204	4720	10.81	20240805	1.29	N	015890	500	146 억	440154	N	N	0	N	N
168	20241202	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	-10	5	-0.19	34666040	6639	13.60	5260	5280	5190	6810	3670	5240	5221.58	1.51	0	-478	5426	5332	5256	5162	5086	5295	5125	146	1570	500	3870	10	1	29228750	1529	9.39	0.49	12	0.02	557.00	10740.00	6860	20231123	-23.76	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	6840	-23.54	20231204	4720	10.81	20240805	1.29	N	015890	500	146 억	440154	N	N	0	N	N
169	20241202	090301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5260	20	2	0.38	673350	128	0.26	5260	5280	5260	6810	3670	5240	5260.55	1.51	0	0	5426	5332	5256	5162	5086	5295	5125	146	1570	500	3870	10	1	29228750	1537	9.44	0.49	12	0.00	557.00	10740.00	6860	20231123	-23.32	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	6840	-23.10	20231204	4720	11.44	20240805	1.29	N	015890	500	146 억	440154	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History