KissMeData/138490/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	97534550	18469	31.53	5190	5340	5190	6890	3710	5300	5282.03	0.82	451	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311653	N	N	1	N	N
3	20241231	150902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	97534550	18469	31.53	5190	5340	5190	6890	3710	5300	5282.03	0.82	451	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311653	N	N	1	N	N
4	20241231	140911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	97534550	18469	31.53	5190	5340	5190	6890	3710	5300	5282.03	0.82	451	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311653	N	N	1	N	N
5	20241231	130913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	97534550	18469	31.53	5190	5340	5190	6890	3710	5300	5282.03	0.82	451	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311653	N	N	1	N	N
6	20241231	120912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	97534550	18469	31.53	5190	5340	5190	6890	3710	5300	5282.03	0.82	451	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311653	N	N	1	N	N
7	20241231	110911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	97534550	18469	31.53	5190	5340	5190	6890	3710	5300	5282.03	0.82	451	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311653	N	N	1	N	N
8	20241231	100904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	97534550	18469	31.53	5190	5340	5190	6890	3710	5300	5282.03	0.82	451	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311653	N	N	1	N	N
9	20241231	090912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	97534550	18469	31.53	5190	5340	5190	6890	3710	5300	5282.03	0.82	451	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311653	N	N	1	N	N
10	20241230	160907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	92854790	17581	30.02	5190	5340	5190	6890	3710	5300	5282.03	0.82	0	256	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.42	N	138490	1000	380 억	311202	N	N	1	N	N
11	20241230	150910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	20	2	0.38	80058110	15163	25.89	5190	5340	5190	6890	3710	5300	5279.83	0.82	0	790	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2022	6.16	0.72	12	0.04	863.00	7412.00	9210	20240521	-42.24	4775	20241210	11.41	9210	-42.24	20240521	4775	11.41	20241210	9210	-42.24	20240521	4775	11.41	20241210	1.42	N	138490	1000	380 억	311202	N	N	1	N	N
12	20241230	140909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	0	3	0.00	73505230	13926	23.78	5190	5340	5190	6890	3710	5300	5278.27	0.82	0	515	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2014	6.14	0.72	12	0.04	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.42	N	138490	1000	380 억	311202	N	N	1	N	N
13	20241230	130910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	0	3	0.00	68891540	13054	22.29	5190	5340	5190	6890	3710	5300	5277.43	0.82	0	857	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2014	6.14	0.72	12	0.03	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.42	N	138490	1000	380 억	311202	N	N	1	N	N
14	20241230	120907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	0	3	0.00	61175310	11590	19.79	5190	5340	5190	6890	3710	5300	5278.28	0.82	0	734	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2014	6.14	0.72	12	0.03	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.42	N	138490	1000	380 억	311202	N	N	1	N	N
15	20241230	110909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	30	2	0.57	55324700	10488	17.91	5190	5340	5190	6890	3710	5300	5275.05	0.82	0	493	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2025	6.18	0.72	12	0.03	863.00	7412.00	9210	20240521	-42.13	4775	20241210	11.62	9210	-42.13	20240521	4775	11.62	20241210	9210	-42.13	20240521	4775	11.62	20241210	1.42	N	138490	1000	380 억	311202	N	N	1	N	N
16	20241230	100908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	30	2	0.57	35719700	6796	11.60	5190	5340	5190	6890	3710	5300	5255.99	0.82	0	-153	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2025	6.18	0.72	12	0.02	863.00	7412.00	9210	20240521	-42.13	4775	20241210	11.62	9210	-42.13	20240521	4775	11.62	20241210	9210	-42.13	20240521	4775	11.62	20241210	1.42	N	138490	1000	380 억	311202	N	N	1	N	N
17	20241230	090910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	0	3	0.00	20339360	3907	6.67	5190	5340	5190	6890	3710	5300	5205.88	0.82	0	203	5693	5496	5373	5176	5053	5435	5115	380	1590	1000	3710	10	1	38000000	2014	6.14	0.72	12	0.01	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.42	N	138490	1000	380 억	311202	N	N	1	N	N
18	20241227	160906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-280	5	-5.02	312939920	58333	236.34	5510	5570	5250	7250	3910	5580	5364.71	0.83	0	-3231	5680	5630	5580	5530	5480	5605	5505	380	1670	1000	3900	10	1	38000000	2014	6.14	0.72	12	0.15	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.43	N	138490	1000	380 억	314477	N	N	1	N	N
19	20241227	150905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-250	5	-4.48	299774010	55851	226.28	5510	5570	5250	7250	3910	5580	5367.39	0.83	0	-3109	5680	5630	5580	5530	5480	5605	5505	380	1670	1000	3900	10	1	38000000	2025	6.18	0.72	12	0.15	863.00	7412.00	9210	20240521	-42.13	4775	20241210	11.62	9210	-42.13	20240521	4775	11.62	20241210	9210	-42.13	20240521	4775	11.62	20241210	1.43	N	138490	1000	380 억	314477	N	N	4	N	N
20	20241227	140906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-280	5	-5.02	275584780	51304	207.86	5510	5570	5250	7250	3910	5580	5371.60	0.83	0	-2922	5680	5630	5580	5530	5480	5605	5505	380	1670	1000	3900	10	1	38000000	2014	6.14	0.72	12	0.14	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.43	N	138490	1000	380 억	314477	N	N	4	N	N
21	20241227	130905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-260	5	-4.66	252281860	46899	190.01	5510	5570	5250	7250	3910	5580	5379.26	0.83	0	-2714	5680	5630	5580	5530	5480	5605	5505	380	1670	1000	3900	10	1	38000000	2022	6.16	0.72	12	0.12	863.00	7412.00	9210	20240521	-42.24	4775	20241210	11.41	9210	-42.24	20240521	4775	11.41	20241210	9210	-42.24	20240521	4775	11.41	20241210	1.43	N	138490	1000	380 억	314477	N	N	4	N	N
22	20241227	120907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-280	5	-5.02	231064540	42880	173.73	5510	5570	5280	7250	3910	5580	5388.63	0.83	0	-2309	5680	5630	5580	5530	5480	5605	5505	380	1670	1000	3900	10	1	38000000	2014	6.14	0.72	12	0.11	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.43	N	138490	1000	380 억	314477	N	N	4	N	N
23	20241227	110904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-210	5	-3.76	201350320	37286	151.07	5510	5570	5310	7250	3910	5580	5400.16	0.83	0	-1789	5680	5630	5580	5530	5480	5605	5505	380	1670	1000	3900	10	1	38000000	2041	6.22	0.72	12	0.10	863.00	7412.00	9210	20240521	-41.69	4775	20241210	12.46	9210	-41.69	20240521	4775	12.46	20241210	9210	-41.69	20240521	4775	12.46	20241210	1.43	N	138490	1000	380 억	314477	N	N	4	N	N
24	20241227	100903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-150	5	-2.69	107166280	19707	79.84	5510	5570	5370	7250	3910	5580	5437.98	0.83	0	1265	5680	5630	5580	5530	5480	5605	5505	380	1670	1000	3900	10	1	38000000	2063	6.29	0.73	12	0.05	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	9210	-41.04	20240521	4775	13.72	20241210	9210	-41.04	20240521	4775	13.72	20241210	1.43	N	138490	1000	380 억	314477	N	N	4	N	N
25	20241227	090908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-160	5	-2.87	42473240	7741	31.36	5510	5570	5420	7250	3910	5580	5486.79	0.83	0	3631	5680	5630	5580	5530	5480	5605	5505	380	1670	1000	3900	10	1	38000000	2060	6.28	0.73	12	0.02	863.00	7412.00	9210	20240521	-41.15	4775	20241210	13.51	9210	-41.15	20240521	4775	13.51	20241210	9210	-41.15	20240521	4775	13.51	20241210	1.43	N	138490	1000	380 억	314477	N	N	4	N	N
26	20241226	160900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	0	3	0.00	135962070	24430	88.37	5600	5630	5530	7250	3910	5580	5565.37	0.85	0	-8402	5673	5626	5573	5526	5473	5650	5550	380	1670	1000	3900	10	1	38000000	2120	6.47	0.75	12	0.06	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	9210	-39.41	20240521	4775	16.86	20241210	9210	-39.41	20240521	4775	16.86	20241210	1.47	N	138490	1000	380 억	323683	N	N	4	N	N
27	20241226	150856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-30	5	-0.54	104660800	18809	68.04	5600	5630	5530	7250	3910	5580	5564.40	0.85	0	-6307	5673	5626	5573	5526	5473	5650	5550	380	1670	1000	3900	10	1	38000000	2109	6.43	0.75	12	0.05	863.00	7412.00	9210	20240521	-39.74	4775	20241210	16.23	9210	-39.74	20240521	4775	16.23	20241210	9210	-39.74	20240521	4775	16.23	20241210	1.47	N	138490	1000	380 억	323683	N	N	0	N	N
28	20241226	140857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-30	5	-0.54	85963720	15435	55.83	5600	5630	5530	7250	3910	5580	5569.40	0.85	0	-5076	5673	5626	5573	5526	5473	5650	5550	380	1670	1000	3900	10	1	38000000	2109	6.43	0.75	12	0.04	863.00	7412.00	9210	20240521	-39.74	4775	20241210	16.23	9210	-39.74	20240521	4775	16.23	20241210	9210	-39.74	20240521	4775	16.23	20241210	1.47	N	138490	1000	380 억	323683	N	N	0	N	N
29	20241226	130858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	10	2	0.18	51351010	9206	33.30	5600	5630	5530	7250	3910	5580	5577.99	0.85	0	-2348	5673	5626	5573	5526	5473	5650	5550	380	1670	1000	3900	10	1	38000000	2124	6.48	0.75	12	0.02	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	9210	-39.31	20240521	4775	17.07	20241210	9210	-39.31	20240521	4775	17.07	20241210	1.47	N	138490	1000	380 억	323683	N	N	0	N	N
30	20241226	120856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	0	3	0.00	46194900	8280	29.95	5600	5630	5530	7250	3910	5580	5579.09	0.85	0	-2091	5673	5626	5573	5526	5473	5650	5550	380	1670	1000	3900	10	1	38000000	2120	6.47	0.75	12	0.02	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	9210	-39.41	20240521	4775	16.86	20241210	9210	-39.41	20240521	4775	16.86	20241210	1.47	N	138490	1000	380 억	323683	N	N	0	N	N
31	20241226	110855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	0	3	0.00	41146640	7373	26.67	5600	5630	5530	7250	3910	5580	5580.72	0.85	0	-1485	5673	5626	5573	5526	5473	5650	5550	380	1670	1000	3900	10	1	38000000	2120	6.47	0.75	12	0.02	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	9210	-39.41	20240521	4775	16.86	20241210	9210	-39.41	20240521	4775	16.86	20241210	1.47	N	138490	1000	380 억	323683	N	N	0	N	N
32	20241226	100858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	0	3	0.00	34984740	6265	22.66	5600	5630	5530	7250	3910	5580	5584.16	0.85	0	-1578	5673	5626	5573	5526	5473	5650	5550	380	1670	1000	3900	10	1	38000000	2120	6.47	0.75	12	0.02	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	9210	-39.41	20240521	4775	16.86	20241210	9210	-39.41	20240521	4775	16.86	20241210	1.47	N	138490	1000	380 억	323683	N	N	0	N	N
33	20241226	090858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	-10	5	-0.18	898850	161	0.58	5600	5600	5570	7250	3910	5580	5582.92	0.85	0	-135	5673	5626	5573	5526	5473	5650	5550	380	1670	1000	3900	10	1	38000000	2117	6.45	0.75	12	0.00	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	9210	-39.52	20240521	4775	16.65	20241210	9210	-39.52	20240521	4775	16.65	20241210	1.47	N	138490	1000	380 억	323683	N	N	0	N	N
34	20241224	160857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	10	2	0.18	152791370	27428	124.29	5540	5620	5520	7240	3900	5570	5570.62	0.84	0	2420	5650	5610	5550	5510	5450	5630	5530	380	1670	1000	3890	10	1	38000000	2120	6.47	0.75	12	0.07	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	9210	-39.41	20240521	4775	16.86	20241210	9210	-39.41	20240521	4775	16.86	20241210	1.46	N	138490	1000	380 억	321043	N	N	43	N	N
35	20241224	150856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	10	2	0.18	143701730	25797	116.90	5540	5620	5520	7240	3900	5570	5570.48	0.84	0	2646	5650	5610	5550	5510	5450	5630	5530	380	1670	1000	3890	10	1	38000000	2120	6.47	0.75	12	0.07	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	9210	-39.41	20240521	4775	16.86	20241210	9210	-39.41	20240521	4775	16.86	20241210	1.46	N	138490	1000	380 억	321043	N	N	43	N	N
36	20241224	140854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	10	2	0.18	117720920	21129	95.74	5540	5620	5520	7240	3900	5570	5571.53	0.84	0	2721	5650	5610	5550	5510	5450	5630	5530	380	1670	1000	3890	10	1	38000000	2120	6.47	0.75	12	0.06	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	9210	-39.41	20240521	4775	16.86	20241210	9210	-39.41	20240521	4775	16.86	20241210	1.46	N	138490	1000	380 억	321043	N	N	43	N	N
37	20241224	130857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	20	2	0.36	102926080	18476	83.72	5540	5620	5520	7240	3900	5570	5570.80	0.84	0	1863	5650	5610	5550	5510	5450	5630	5530	380	1670	1000	3890	10	1	38000000	2124	6.48	0.75	12	0.05	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	9210	-39.31	20240521	4775	17.07	20241210	9210	-39.31	20240521	4775	17.07	20241210	1.46	N	138490	1000	380 억	321043	N	N	43	N	N
38	20241224	120855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	0	3	0.00	86851800	15588	70.64	5540	5620	5520	7240	3900	5570	5571.71	0.84	0	947	5650	5610	5550	5510	5450	5630	5530	380	1670	1000	3890	10	1	38000000	2117	6.45	0.75	12	0.04	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	9210	-39.52	20240521	4775	16.65	20241210	9210	-39.52	20240521	4775	16.65	20241210	1.46	N	138490	1000	380 억	321043	N	N	43	N	N
39	20241224	110858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	-50	5	-0.90	73107310	13111	59.41	5540	5620	5520	7240	3900	5570	5576.03	0.84	0	-747	5650	5610	5550	5510	5450	5630	5530	380	1670	1000	3890	10	1	38000000	2098	6.40	0.74	12	0.03	863.00	7412.00	9210	20240521	-40.07	4775	20241210	15.60	9210	-40.07	20240521	4775	15.60	20241210	9210	-40.07	20240521	4775	15.60	20241210	1.46	N	138490	1000	380 억	321043	N	N	43	N	N
40	20241224	100856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-10	5	-0.18	48964430	8756	39.68	5540	5620	5540	7240	3900	5570	5592.10	0.84	0	-986	5650	5610	5550	5510	5450	5630	5530	380	1670	1000	3890	10	1	38000000	2113	6.44	0.75	12	0.02	863.00	7412.00	9210	20240521	-39.63	4775	20241210	16.44	9210	-39.63	20240521	4775	16.44	20241210	9210	-39.63	20240521	4775	16.44	20241210	1.46	N	138490	1000	380 억	321043	N	N	43	N	N
41	20241224	090900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	20	2	0.36	27502310	4895	22.18	5540	5620	5540	7240	3900	5570	5618.45	0.84	0	-1596	5650	5610	5550	5510	5450	5630	5530	380	1670	1000	3890	10	1	38000000	2124	6.48	0.75	12	0.01	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	9210	-39.31	20240521	4775	17.07	20241210	9210	-39.31	20240521	4775	17.07	20241210	1.46	N	138490	1000	380 억	321043	N	N	43	N	N
42	20241223	160849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	70	2	1.27	115701270	20865	48.10	5520	5590	5490	7150	3850	5500	5545.17	0.85	0	-738	5793	5646	5543	5396	5293	5595	5345	380	1650	1000	3850	10	1	38000000	2117	6.45	0.75	12	0.05	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	9210	-39.52	20240521	4775	16.65	20241210	9210	-39.52	20240521	4775	16.65	20241210	1.46	N	138490	1000	380 억	321928	N	N	43	N	N
43	20241223	150854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	70	2	1.27	103453040	18663	43.02	5520	5590	5490	7150	3850	5500	5543.22	0.85	0	-602	5793	5646	5543	5396	5293	5595	5345	380	1650	1000	3850	10	1	38000000	2117	6.45	0.75	12	0.05	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	9210	-39.52	20240521	4775	16.65	20241210	9210	-39.52	20240521	4775	16.65	20241210	1.46	N	138490	1000	380 억	321928	N	N	6	N	N
44	20241223	140849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	70	2	1.27	91262690	16470	37.97	5520	5590	5490	7150	3850	5500	5541.15	0.85	0	-769	5793	5646	5543	5396	5293	5595	5345	380	1650	1000	3850	10	1	38000000	2117	6.45	0.75	12	0.04	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	9210	-39.52	20240521	4775	16.65	20241210	9210	-39.52	20240521	4775	16.65	20241210	1.46	N	138490	1000	380 억	321928	N	N	6	N	N
45	20241223	130848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	70	2	1.27	68153360	12316	28.39	5520	5590	5490	7150	3850	5500	5533.73	0.85	0	-1811	5793	5646	5543	5396	5293	5595	5345	380	1650	1000	3850	10	1	38000000	2117	6.45	0.75	12	0.03	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	9210	-39.52	20240521	4775	16.65	20241210	9210	-39.52	20240521	4775	16.65	20241210	1.46	N	138490	1000	380 억	321928	N	N	6	N	N
46	20241223	120850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	60	2	1.09	53415710	9663	22.27	5520	5590	5490	7150	3850	5500	5527.86	0.85	0	-1438	5793	5646	5543	5396	5293	5595	5345	380	1650	1000	3850	10	1	38000000	2113	6.44	0.75	12	0.03	863.00	7412.00	9210	20240521	-39.63	4775	20241210	16.44	9210	-39.63	20240521	4775	16.44	20241210	9210	-39.63	20240521	4775	16.44	20241210	1.46	N	138490	1000	380 억	321928	N	N	6	N	N
47	20241223	110849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	20	2	0.36	41939730	7592	17.50	5520	5590	5490	7150	3850	5500	5524.20	0.85	0	-2112	5793	5646	5543	5396	5293	5595	5345	380	1650	1000	3850	10	1	38000000	2098	6.40	0.74	12	0.02	863.00	7412.00	9210	20240521	-40.07	4775	20241210	15.60	9210	-40.07	20240521	4775	15.60	20241210	9210	-40.07	20240521	4775	15.60	20241210	1.46	N	138490	1000	380 억	321928	N	N	6	N	N
48	20241223	100844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	30	2	0.55	26716550	4836	11.15	5520	5590	5490	7150	3850	5500	5524.51	0.85	0	-2503	5793	5646	5543	5396	5293	5595	5345	380	1650	1000	3850	10	1	38000000	2101	6.41	0.75	12	0.01	863.00	7412.00	9210	20240521	-39.96	4775	20241210	15.81	9210	-39.96	20240521	4775	15.81	20241210	9210	-39.96	20240521	4775	15.81	20241210	1.46	N	138490	1000	380 억	321928	N	N	6	N	N
49	20241223	090847	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	50	2	0.91	5908770	1062	2.45	5520	5590	5520	7150	3850	5500	5563.81	0.85	0	-580	5793	5646	5543	5396	5293	5595	5345	380	1650	1000	3850	10	1	38000000	2109	6.43	0.75	12	0.00	863.00	7412.00	9210	20240521	-39.74	4775	20241210	16.23	9210	-39.74	20240521	4775	16.23	20241210	9210	-39.74	20240521	4775	16.23	20241210	1.46	N	138490	1000	380 억	321928	N	N	6	N	N
50	20241220	160844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-110	5	-1.96	238910810	43353	111.81	5680	5690	5440	7290	3930	5610	5510.83	0.86	0	-5086	5843	5726	5543	5426	5243	5785	5485	380	1680	1000	3920	10	1	38000000	2090	6.37	0.74	12	0.11	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	9210	-40.28	20240521	4775	15.18	20241210	9210	-40.28	20240521	4775	15.18	20241210	1.48	N	138490	1000	380 억	328228	N	N	6	N	N
51	20241220	150848	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-110	5	-1.96	226206040	41040	105.84	5680	5690	5440	7290	3930	5610	5511.84	0.86	0	-5477	5843	5726	5543	5426	5243	5785	5485	380	1680	1000	3920	10	1	38000000	2090	6.37	0.74	12	0.11	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	9210	-40.28	20240521	4775	15.18	20241210	9210	-40.28	20240521	4775	15.18	20241210	1.48	N	138490	1000	380 억	328228	N	N	0	N	N
52	20241220	140845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-120	5	-2.14	203020860	36815	94.95	5680	5690	5440	7290	3930	5610	5514.62	0.86	0	-5523	5843	5726	5543	5426	5243	5785	5485	380	1680	1000	3920	10	1	38000000	2086	6.36	0.74	12	0.10	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	9210	-40.39	20240521	4775	14.97	20241210	9210	-40.39	20240521	4775	14.97	20241210	1.48	N	138490	1000	380 억	328228	N	N	0	N	N
53	20241220	130845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-120	5	-2.14	149331740	26980	69.58	5680	5690	5470	7290	3930	5610	5534.91	0.86	0	-5523	5843	5726	5543	5426	5243	5785	5485	380	1680	1000	3920	10	1	38000000	2086	6.36	0.74	12	0.07	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	9210	-40.39	20240521	4775	14.97	20241210	9210	-40.39	20240521	4775	14.97	20241210	1.48	N	138490	1000	380 억	328228	N	N	0	N	N
54	20241220	120844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	-110	5	-1.96	115996630	20903	53.91	5680	5690	5500	7290	3930	5610	5549.28	0.86	0	-5844	5843	5726	5543	5426	5243	5785	5485	380	1680	1000	3920	10	1	38000000	2090	6.37	0.74	12	0.06	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	9210	-40.28	20240521	4775	15.18	20241210	9210	-40.28	20240521	4775	15.18	20241210	1.48	N	138490	1000	380 억	328228	N	N	0	N	N
55	20241220	110843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-100	5	-1.78	77247830	13870	35.77	5680	5690	5510	7290	3930	5610	5569.42	0.86	0	-3482	5843	5726	5543	5426	5243	5785	5485	380	1680	1000	3920	10	1	38000000	2094	6.38	0.74	12	0.04	863.00	7412.00	9210	20240521	-40.17	4775	20241210	15.39	9210	-40.17	20240521	4775	15.39	20241210	9210	-40.17	20240521	4775	15.39	20241210	1.48	N	138490	1000	380 억	328228	N	N	0	N	N
56	20241220	100845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	-10	5	-0.18	63430130	11383	29.36	5680	5690	5510	7290	3930	5610	5572.36	0.86	0	-3883	5843	5726	5543	5426	5243	5785	5485	380	1680	1000	3920	10	1	38000000	2128	6.49	0.76	12	0.03	863.00	7412.00	9210	20240521	-39.20	4775	20241210	17.28	9210	-39.20	20240521	4775	17.28	20241210	9210	-39.20	20240521	4775	17.28	20241210	1.48	N	138490	1000	380 억	328228	N	N	0	N	N
57	20241220	090846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	-40	5	-0.71	18074940	3220	8.30	5680	5690	5570	7290	3930	5610	5613.34	0.86	0	-2364	5843	5726	5543	5426	5243	5785	5485	380	1680	1000	3920	10	1	38000000	2117	6.45	0.75	12	0.01	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	9210	-39.52	20240521	4775	16.65	20241210	9210	-39.52	20240521	4775	16.65	20241210	1.48	N	138490	1000	380 억	328228	N	N	0	N	N
58	20241219	160842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	-30	5	-0.53	216140030	38719	51.57	5530	5660	5360	7330	3950	5640	5582.27	0.87	0	-685	5760	5700	5620	5560	5480	5730	5590	380	1690	1000	3940	10	1	38000000	2132	6.50	0.76	12	0.10	863.00	7412.00	9210	20240521	-39.09	4775	20241210	17.49	9210	-39.09	20240521	4775	17.49	20241210	9210	-39.09	20240521	4775	17.49	20241210	1.48	N	138490	1000	380 억	329190	N	N	35	N	N
59	20241219	150840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-50	5	-0.89	205169100	36759	48.96	5530	5660	5360	7330	3950	5640	5581.47	0.87	0	-658	5760	5700	5620	5560	5480	5730	5590	380	1690	1000	3940	10	1	38000000	2124	6.48	0.75	12	0.10	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	9210	-39.31	20240521	4775	17.07	20241210	9210	-39.31	20240521	4775	17.07	20241210	1.48	N	138490	1000	380 억	329190	N	N	35	N	N
60	20241219	140842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	-20	5	-0.35	183734470	32925	43.85	5530	5660	5360	7330	3950	5640	5580.39	0.87	0	746	5760	5700	5620	5560	5480	5730	5590	380	1690	1000	3940	10	1	38000000	2136	6.51	0.76	12	0.09	863.00	7412.00	9210	20240521	-38.98	4775	20241210	17.70	9210	-38.98	20240521	4775	17.70	20241210	9210	-38.98	20240521	4775	17.70	20241210	1.48	N	138490	1000	380 억	329190	N	N	35	N	N
61	20241219	130840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-50	5	-0.89	171175210	30684	40.87	5530	5660	5360	7330	3950	5640	5578.65	0.87	0	697	5760	5700	5620	5560	5480	5730	5590	380	1690	1000	3940	10	1	38000000	2124	6.48	0.75	12	0.08	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	9210	-39.31	20240521	4775	17.07	20241210	9210	-39.31	20240521	4775	17.07	20241210	1.48	N	138490	1000	380 억	329190	N	N	35	N	N
62	20241219	120844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	-20	5	-0.35	152679550	27388	36.48	5530	5660	5360	7330	3950	5640	5574.69	0.87	0	634	5760	5700	5620	5560	5480	5730	5590	380	1690	1000	3940	10	1	38000000	2136	6.51	0.76	12	0.07	863.00	7412.00	9210	20240521	-38.98	4775	20241210	17.70	9210	-38.98	20240521	4775	17.70	20241210	9210	-38.98	20240521	4775	17.70	20241210	1.48	N	138490	1000	380 억	329190	N	N	35	N	N
63	20241219	110841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	-20	5	-0.35	129012750	23156	30.84	5530	5660	5360	7330	3950	5640	5571.46	0.87	0	1870	5760	5700	5620	5560	5480	5730	5590	380	1690	1000	3940	10	1	38000000	2136	6.51	0.76	12	0.06	863.00	7412.00	9210	20240521	-38.98	4775	20241210	17.70	9210	-38.98	20240521	4775	17.70	20241210	9210	-38.98	20240521	4775	17.70	20241210	1.48	N	138490	1000	380 억	329190	N	N	35	N	N
64	20241219	100832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	10	2	0.18	87460900	15730	20.95	5530	5660	5360	7330	3950	5640	5560.13	0.87	0	38	5760	5700	5620	5560	5480	5730	5590	380	1690	1000	3940	10	1	38000000	2147	6.55	0.76	12	0.04	863.00	7412.00	9210	20240521	-38.65	4775	20241210	18.32	9210	-38.65	20240521	4775	18.32	20241210	9210	-38.65	20240521	4775	18.32	20241210	1.48	N	138490	1000	380 억	329190	N	N	35	N	N
65	20241219	090843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-100	5	-1.77	31728310	5801	7.73	5530	5570	5360	7330	3950	5640	5469.46	0.87	0	270	5760	5700	5620	5560	5480	5730	5590	380	1690	1000	3940	10	1	38000000	2105	6.42	0.75	12	0.02	863.00	7412.00	9210	20240521	-39.85	4775	20241210	16.02	9210	-39.85	20240521	4775	16.02	20241210	9210	-39.85	20240521	4775	16.02	20241210	1.48	N	138490	1000	380 억	329190	N	N	35	N	N
66	20241218	160837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	70	2	1.26	417371320	74409	95.15	5540	5680	5540	7240	3900	5570	5609.02	0.84	0	7779	5690	5630	5540	5480	5390	5660	5510	380	1670	1000	3890	10	1	38000000	2143	6.54	0.76	12	0.20	863.00	7412.00	9210	20240521	-38.76	4775	20241210	18.12	9210	-38.76	20240521	4775	18.12	20241210	9210	-38.76	20240521	4775	18.12	20241210	1.40	N	138490	1000	380 억	320361	N	N	35	N	N
67	20241218	150842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5630	60	2	1.08	388954280	69372	88.71	5540	5680	5540	7240	3900	5570	5606.79	0.84	0	7340	5690	5630	5540	5480	5390	5660	5510	380	1670	1000	3890	10	1	38000000	2139	6.52	0.76	12	0.18	863.00	7412.00	9210	20240521	-38.87	4775	20241210	17.91	9210	-38.87	20240521	4775	17.91	20241210	9210	-38.87	20240521	4775	17.91	20241210	1.40	N	138490	1000	380 억	320361	N	N	1	N	N
68	20241218	140839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	100	2	1.80	365410510	65205	83.38	5540	5680	5540	7240	3900	5570	5604.03	0.84	0	6634	5690	5630	5540	5480	5390	5660	5510	380	1670	1000	3890	10	1	38000000	2155	6.57	0.76	12	0.17	863.00	7412.00	9210	20240521	-38.44	4775	20241210	18.74	9210	-38.44	20240521	4775	18.74	20241210	9210	-38.44	20240521	4775	18.74	20241210	1.40	N	138490	1000	380 억	320361	N	N	1	N	N
69	20241218	130841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	20	2	0.36	294981450	52712	67.41	5540	5640	5540	7240	3900	5570	5596.10	0.84	0	4840	5690	5630	5540	5480	5390	5660	5510	380	1670	1000	3890	10	1	38000000	2124	6.48	0.75	12	0.14	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	9210	-39.31	20240521	4775	17.07	20241210	9210	-39.31	20240521	4775	17.07	20241210	1.40	N	138490	1000	380 억	320361	N	N	1	N	N
70	20241218	120832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	40	2	0.72	254478910	45471	58.15	5540	5640	5540	7240	3900	5570	5596.51	0.84	0	5234	5690	5630	5540	5480	5390	5660	5510	380	1670	1000	3890	10	1	38000000	2132	6.50	0.76	12	0.12	863.00	7412.00	9210	20240521	-39.09	4775	20241210	17.49	9210	-39.09	20240521	4775	17.49	20241210	9210	-39.09	20240521	4775	17.49	20241210	1.40	N	138490	1000	380 억	320361	N	N	1	N	N
71	20241218	110840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	50	2	0.90	208284100	37235	47.62	5540	5640	5540	7240	3900	5570	5593.77	0.84	0	5049	5690	5630	5540	5480	5390	5660	5510	380	1670	1000	3890	10	1	38000000	2136	6.51	0.76	12	0.10	863.00	7412.00	9210	20240521	-38.98	4775	20241210	17.70	9210	-38.98	20240521	4775	17.70	20241210	9210	-38.98	20240521	4775	17.70	20241210	1.40	N	138490	1000	380 억	320361	N	N	1	N	N
72	20241218	100840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	30	2	0.54	141428590	25308	32.36	5540	5640	5540	7240	3900	5570	5588.30	0.84	0	2716	5690	5630	5540	5480	5390	5660	5510	380	1670	1000	3890	10	1	38000000	2128	6.49	0.76	12	0.07	863.00	7412.00	9210	20240521	-39.20	4775	20241210	17.28	9210	-39.20	20240521	4775	17.28	20241210	9210	-39.20	20240521	4775	17.28	20241210	1.40	N	138490	1000	380 억	320361	N	N	1	N	N
73	20241218	090843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	20	2	0.36	15234520	2724	3.48	5540	5600	5540	7240	3900	5570	5592.70	0.84	0	1018	5690	5630	5540	5480	5390	5660	5510	380	1670	1000	3890	10	1	38000000	2124	6.48	0.75	12	0.01	863.00	7412.00	9210	20240521	-39.31	4775	20241210	17.07	9210	-39.31	20240521	4775	17.07	20241210	9210	-39.31	20240521	4775	17.07	20241210	1.40	N	138490	1000	380 억	320361	N	N	1	N	N
74	20241217	160836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	70	2	1.27	430425210	78026	24.64	5510	5600	5450	7150	3850	5500	5516.43	0.81	0	7859	5986	5742	5566	5322	5146	5865	5445	380	1650	1000	3850	10	1	38000000	2117	6.45	0.75	12	0.21	863.00	7412.00	9210	20240521	-39.52	4775	20241210	16.65	9210	-39.52	20240521	4775	16.65	20241210	9210	-39.52	20240521	4775	16.65	20241210	1.42	N	138490	1000	380 억	309554	N	N	1	N	N
75	20241217	150839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	80	2	1.45	403530140	73196	23.11	5510	5600	5450	7150	3850	5500	5513.01	0.81	0	6502	5986	5742	5566	5322	5146	5865	5445	380	1650	1000	3850	10	1	38000000	2120	6.47	0.75	12	0.19	863.00	7412.00	9210	20240521	-39.41	4775	20241210	16.86	9210	-39.41	20240521	4775	16.86	20241210	9210	-39.41	20240521	4775	16.86	20241210	1.42	N	138490	1000	380 억	309554	N	N	1	N	N
76	20241217	140831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	50	2	0.91	350805740	63727	20.12	5510	5600	5450	7150	3850	5500	5504.82	0.81	0	6705	5986	5742	5566	5322	5146	5865	5445	380	1650	1000	3850	10	1	38000000	2109	6.43	0.75	12	0.17	863.00	7412.00	9210	20240521	-39.74	4775	20241210	16.23	9210	-39.74	20240521	4775	16.23	20241210	9210	-39.74	20240521	4775	16.23	20241210	1.42	N	138490	1000	380 억	309554	N	N	1	N	N
77	20241217	130827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	20	2	0.36	281865490	51325	16.21	5510	5600	5450	7150	3850	5500	5491.78	0.81	0	5085	5986	5742	5566	5322	5146	5865	5445	380	1650	1000	3850	10	1	38000000	2098	6.40	0.74	12	0.14	863.00	7412.00	9210	20240521	-40.07	4775	20241210	15.60	9210	-40.07	20240521	4775	15.60	20241210	9210	-40.07	20240521	4775	15.60	20241210	1.42	N	138490	1000	380 억	309554	N	N	1	N	N
78	20241217	120815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-10	5	-0.18	246815920	44991	14.21	5510	5600	5450	7150	3850	5500	5485.90	0.81	0	7674	5986	5742	5566	5322	5146	5865	5445	380	1650	1000	3850	10	1	38000000	2086	6.36	0.74	12	0.12	863.00	7412.00	9210	20240521	-40.39	4775	20241210	14.97	9210	-40.39	20240521	4775	14.97	20241210	9210	-40.39	20240521	4775	14.97	20241210	1.42	N	138490	1000	380 억	309554	N	N	1	N	N
79	20241217	110820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-30	5	-0.55	222672830	40598	12.82	5510	5600	5450	7150	3850	5500	5484.82	0.81	0	9556	5986	5742	5566	5322	5146	5865	5445	380	1650	1000	3850	10	1	38000000	2079	6.34	0.74	12	0.11	863.00	7412.00	9210	20240521	-40.61	4775	20241210	14.55	9210	-40.61	20240521	4775	14.55	20241210	9210	-40.61	20240521	4775	14.55	20241210	1.42	N	138490	1000	380 억	309554	N	N	1	N	N
80	20241217	100829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	-20	5	-0.36	153408490	27941	8.82	5510	5600	5450	7150	3850	5500	5490.44	0.81	0	7445	5986	5742	5566	5322	5146	5865	5445	380	1650	1000	3850	10	1	38000000	2082	6.35	0.74	12	0.07	863.00	7412.00	9210	20240521	-40.50	4775	20241210	14.76	9210	-40.50	20240521	4775	14.76	20241210	9210	-40.50	20240521	4775	14.76	20241210	1.42	N	138490	1000	380 억	309554	N	N	1	N	N
81	20241217	090837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	20	2	0.36	31454520	5694	1.80	5510	5600	5470	7150	3850	5500	5524.15	0.81	0	301	5986	5742	5566	5322	5146	5865	5445	380	1650	1000	3850	10	1	38000000	2098	6.40	0.74	12	0.01	863.00	7412.00	9210	20240521	-40.07	4775	20241210	15.60	9210	-40.07	20240521	4775	15.60	20241210	9210	-40.07	20240521	4775	15.60	20241210	1.42	N	138490	1000	380 억	309554	N	N	1	N	N
82	20241216	160828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	110	2	2.04	1765156750	315281	1153.95	5450	5810	5390	7000	3780	5390	5598.71	0.88	0	-22510	5483	5436	5373	5326	5263	5460	5350	380	1610	1000	3770	10	1	38000000	2090	6.37	0.74	12	0.83	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	9210	-40.28	20240521	4775	15.18	20241210	9210	-40.28	20240521	4775	15.18	20241210	1.42	N	138490	1000	380 억	336253	N	N	1	N	N
83	20241216	150838	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	140	2	2.60	1730031080	308916	1130.65	5450	5810	5390	7000	3780	5390	5600.33	0.88	0	-22881	5483	5436	5373	5326	5263	5460	5350	380	1610	1000	3770	10	1	38000000	2101	6.41	0.75	12	0.81	863.00	7412.00	9210	20240521	-39.96	4775	20241210	15.81	9210	-39.96	20240521	4775	15.81	20241210	9210	-39.96	20240521	4775	15.81	20241210	1.42	N	138490	1000	380 억	336253	N	N	79	N	N
84	20241216	140836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	160	2	2.97	1676546040	299231	1095.20	5450	5810	5390	7000	3780	5390	5602.85	0.88	0	-23529	5483	5436	5373	5326	5263	5460	5350	380	1610	1000	3770	10	1	38000000	2109	6.43	0.75	12	0.79	863.00	7412.00	9210	20240521	-39.74	4775	20241210	16.23	9210	-39.74	20240521	4775	16.23	20241210	9210	-39.74	20240521	4775	16.23	20241210	1.42	N	138490	1000	380 억	336253	N	N	79	N	N
85	20241216	130838	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	130	2	2.41	1628175580	290451	1063.07	5450	5810	5390	7000	3780	5390	5605.68	0.88	0	-25735	5483	5436	5373	5326	5263	5460	5350	380	1610	1000	3770	10	1	38000000	2098	6.40	0.74	12	0.76	863.00	7412.00	9210	20240521	-40.07	4775	20241210	15.60	9210	-40.07	20240521	4775	15.60	20241210	9210	-40.07	20240521	4775	15.60	20241210	1.42	N	138490	1000	380 억	336253	N	N	79	N	N
86	20241216	120837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	150	2	2.78	1516632570	270341	989.46	5450	5810	5390	7000	3780	5390	5610.07	0.88	0	-26797	5483	5436	5373	5326	5263	5460	5350	380	1610	1000	3770	10	1	38000000	2105	6.42	0.75	12	0.71	863.00	7412.00	9210	20240521	-39.85	4775	20241210	16.02	9210	-39.85	20240521	4775	16.02	20241210	9210	-39.85	20240521	4775	16.02	20241210	1.42	N	138490	1000	380 억	336253	N	N	79	N	N
87	20241216	110836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	110	2	2.04	1380125480	245523	898.63	5450	5810	5390	7000	3780	5390	5621.17	0.88	0	-27559	5483	5436	5373	5326	5263	5460	5350	380	1610	1000	3770	10	1	38000000	2090	6.37	0.74	12	0.65	863.00	7412.00	9210	20240521	-40.28	4775	20241210	15.18	9210	-40.28	20240521	4775	15.18	20241210	9210	-40.28	20240521	4775	15.18	20241210	1.42	N	138490	1000	380 억	336253	N	N	79	N	N
88	20241216	100837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	60	2	1.11	48790110	8958	32.79	5450	5460	5390	7000	3780	5390	5446.54	0.88	0	2831	5483	5436	5373	5326	5263	5460	5350	380	1610	1000	3770	10	1	38000000	2071	6.32	0.74	12	0.02	863.00	7412.00	9210	20240521	-40.83	4775	20241210	14.14	9210	-40.83	20240521	4775	14.14	20241210	9210	-40.83	20240521	4775	14.14	20241210	1.42	N	138490	1000	380 억	336253	N	N	79	N	N
89	20241216	090837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	40	2	0.74	18106390	3327	12.18	5450	5450	5390	7000	3780	5390	5442.26	0.88	0	-234	5483	5436	5373	5326	5263	5460	5350	380	1610	1000	3770	10	1	38000000	2063	6.29	0.73	12	0.01	863.00	7412.00	9210	20240521	-41.04	4775	20241210	13.72	9210	-41.04	20240521	4775	13.72	20241210	9210	-41.04	20240521	4775	13.72	20241210	1.42	N	138490	1000	380 억	336253	N	N	79	N	N
90	20241213	160830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	30	2	0.56	146624000	27229	106.62	5360	5420	5310	6960	3760	5360	5384.85	0.87	0	5864	5540	5450	5360	5270	5180	5495	5315	380	1600	1000	3750	10	1	38000000	2048	6.25	0.73	12	0.07	863.00	7412.00	9210	20240521	-41.48	4775	20241210	12.88	9210	-41.48	20240521	4775	12.88	20241210	9210	-41.48	20240521	4775	12.88	20241210	1.42	N	138490	1000	380 억	331251	N	N	79	N	N
91	20241213	150835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	20	2	0.37	135214900	25110	98.32	5360	5420	5310	6960	3760	5360	5384.90	0.87	0	4867	5540	5450	5360	5270	5180	5495	5315	380	1600	1000	3750	10	1	38000000	2044	6.23	0.73	12	0.07	863.00	7412.00	9210	20240521	-41.59	4775	20241210	12.67	9210	-41.59	20240521	4775	12.67	20241210	9210	-41.59	20240521	4775	12.67	20241210	1.42	N	138490	1000	380 억	331251	N	N	0	N	N
92	20241213	140835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	40	2	0.75	124267840	23077	90.36	5360	5420	5310	6960	3760	5360	5384.92	0.87	0	4467	5540	5450	5360	5270	5180	5495	5315	380	1600	1000	3750	10	1	38000000	2052	6.26	0.73	12	0.06	863.00	7412.00	9210	20240521	-41.37	4775	20241210	13.09	9210	-41.37	20240521	4775	13.09	20241210	9210	-41.37	20240521	4775	13.09	20241210	1.42	N	138490	1000	380 억	331251	N	N	0	N	N
93	20241213	130835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	40	2	0.75	113479830	21077	82.53	5360	5420	5310	6960	3760	5360	5384.06	0.87	0	4494	5540	5450	5360	5270	5180	5495	5315	380	1600	1000	3750	10	1	38000000	2052	6.26	0.73	12	0.06	863.00	7412.00	9210	20240521	-41.37	4775	20241210	13.09	9210	-41.37	20240521	4775	13.09	20241210	9210	-41.37	20240521	4775	13.09	20241210	1.42	N	138490	1000	380 억	331251	N	N	0	N	N
94	20241213	120836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	30	2	0.56	76584700	14239	55.76	5360	5400	5310	6960	3760	5360	5378.52	0.87	0	2967	5540	5450	5360	5270	5180	5495	5315	380	1600	1000	3750	10	1	38000000	2048	6.25	0.73	12	0.04	863.00	7412.00	9210	20240521	-41.48	4775	20241210	12.88	9210	-41.48	20240521	4775	12.88	20241210	9210	-41.48	20240521	4775	12.88	20241210	1.42	N	138490	1000	380 억	331251	N	N	0	N	N
95	20241213	110833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	20	2	0.37	50392670	9367	36.68	5360	5400	5310	6960	3760	5360	5379.81	0.87	0	1259	5540	5450	5360	5270	5180	5495	5315	380	1600	1000	3750	10	1	38000000	2044	6.23	0.73	12	0.02	863.00	7412.00	9210	20240521	-41.59	4775	20241210	12.67	9210	-41.59	20240521	4775	12.67	20241210	9210	-41.59	20240521	4775	12.67	20241210	1.42	N	138490	1000	380 억	331251	N	N	0	N	N
96	20241213	100825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	20	2	0.37	32117420	5970	23.38	5360	5400	5310	6960	3760	5360	5379.80	0.87	0	928	5540	5450	5360	5270	5180	5495	5315	380	1600	1000	3750	10	1	38000000	2044	6.23	0.73	12	0.02	863.00	7412.00	9210	20240521	-41.59	4775	20241210	12.67	9210	-41.59	20240521	4775	12.67	20241210	9210	-41.59	20240521	4775	12.67	20241210	1.42	N	138490	1000	380 억	331251	N	N	0	N	N
97	20241213	090835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	0	3	0.00	1255110	234	0.92	5360	5400	5310	6960	3760	5360	5363.72	0.87	0	-48	5540	5450	5360	5270	5180	5495	5315	380	1600	1000	3750	10	1	38000000	2037	6.21	0.72	12	0.00	863.00	7412.00	9210	20240521	-41.80	4775	20241210	12.25	9210	-41.80	20240521	4775	12.25	20241210	9210	-41.80	20240521	4775	12.25	20241210	1.42	N	138490	1000	380 억	331251	N	N	0	N	N
98	20241212	160836	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	50	2	0.94	135299310	25401	106.03	5340	5450	5270	6900	3720	5310	5326.53	0.89	0	-5018	5423	5366	5253	5196	5083	5395	5225	380	1590	1000	3710	10	1	38000000	2037	6.21	0.72	12	0.07	863.00	7412.00	9210	20240521	-41.80	4775	20241210	12.25	9210	-41.80	20240521	4775	12.25	20241210	9210	-41.80	20240521	4775	12.25	20241210	1.43	N	138490	1000	380 억	339761	N	N	0	N	N
99	20241212	150829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	40	2	0.75	119284640	22412	93.55	5340	5450	5270	6900	3720	5310	5322.36	0.89	0	-5956	5423	5366	5253	5196	5083	5395	5225	380	1590	1000	3710	10	1	38000000	2033	6.20	0.72	12	0.06	863.00	7412.00	9210	20240521	-41.91	4775	20241210	12.04	9210	-41.91	20240521	4775	12.04	20241210	9210	-41.91	20240521	4775	12.04	20241210	1.43	N	138490	1000	380 억	339761	N	N	0	N	N
100	20241212	140828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	20	2	0.38	97648980	18347	76.58	5340	5450	5270	6900	3720	5310	5322.34	0.89	0	-6721	5423	5366	5253	5196	5083	5395	5225	380	1590	1000	3710	10	1	38000000	2025	6.18	0.72	12	0.05	863.00	7412.00	9210	20240521	-42.13	4775	20241210	11.62	9210	-42.13	20240521	4775	11.62	20241210	9210	-42.13	20240521	4775	11.62	20241210	1.43	N	138490	1000	380 억	339761	N	N	0	N	N
101	20241212	130818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-20	5	-0.38	67360350	12645	52.78	5340	5450	5270	6900	3720	5310	5327.03	0.89	0	-4003	5423	5366	5253	5196	5083	5395	5225	380	1590	1000	3710	10	1	38000000	2010	6.13	0.71	12	0.03	863.00	7412.00	9210	20240521	-42.56	4775	20241210	10.79	9210	-42.56	20240521	4775	10.79	20241210	9210	-42.56	20240521	4775	10.79	20241210	1.43	N	138490	1000	380 억	339761	N	N	0	N	N
102	20241212	120813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-30	5	-0.56	64258670	12058	50.33	5340	5450	5280	6900	3720	5310	5329.13	0.89	0	-3742	5423	5366	5253	5196	5083	5395	5225	380	1590	1000	3710	10	1	38000000	2006	6.12	0.71	12	0.03	863.00	7412.00	9210	20240521	-42.67	4775	20241210	10.58	9210	-42.67	20240521	4775	10.58	20241210	9210	-42.67	20240521	4775	10.58	20241210	1.43	N	138490	1000	380 억	339761	N	N	0	N	N
103	20241212	110824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	10	2	0.19	58852290	11037	46.07	5340	5450	5280	6900	3720	5310	5332.27	0.89	0	-3536	5423	5366	5253	5196	5083	5395	5225	380	1590	1000	3710	10	1	38000000	2022	6.16	0.72	12	0.03	863.00	7412.00	9210	20240521	-42.24	4775	20241210	11.41	9210	-42.24	20240521	4775	11.41	20241210	9210	-42.24	20240521	4775	11.41	20241210	1.43	N	138490	1000	380 억	339761	N	N	0	N	N
104	20241212	100822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	10	2	0.19	39955020	7473	31.19	5340	5450	5290	6900	3720	5310	5346.58	0.89	0	-3097	5423	5366	5253	5196	5083	5395	5225	380	1590	1000	3710	10	1	38000000	2022	6.16	0.72	12	0.02	863.00	7412.00	9210	20240521	-42.24	4775	20241210	11.41	9210	-42.24	20240521	4775	11.41	20241210	9210	-42.24	20240521	4775	11.41	20241210	1.43	N	138490	1000	380 억	339761	N	N	0	N	N
105	20241212	090829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	30	2	0.56	4859960	910	3.80	5340	5390	5330	6900	3720	5310	5340.62	0.89	0	6	5423	5366	5253	5196	5083	5395	5225	380	1590	1000	3710	10	1	38000000	2029	6.19	0.72	12	0.00	863.00	7412.00	9210	20240521	-42.02	4775	20241210	11.83	9210	-42.02	20240521	4775	11.83	20241210	9210	-42.02	20240521	4775	11.83	20241210	1.43	N	138490	1000	380 억	339761	N	N	0	N	N
106	20241211	160822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	170	2	3.31	126191330	23926	30.45	5140	5310	5140	6680	3600	5140	5273.86	0.88	0	5522	5410	5275	5025	4890	4640	5342	4957	380	1540	1000	3590	10	1	38000000	2018	6.15	0.72	12	0.06	863.00	7412.00	9210	20240521	-42.35	4775	20241210	11.20	9210	-42.35	20240521	4775	11.20	20241210	9210	-42.35	20240521	4775	11.20	20241210	1.46	N	138490	1000	380 억	334111	N	N	0	N	N
107	20241211	150758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	160	2	3.11	117754430	22335	28.42	5140	5310	5140	6680	3600	5140	5272.19	0.88	0	5248	5410	5275	5025	4890	4640	5342	4957	380	1540	1000	3590	10	1	38000000	2014	6.14	0.72	12	0.06	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.46	N	138490	1000	380 억	334111	N	N	0	N	N
108	20241211	140828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	130	2	2.53	95518430	18138	23.08	5140	5300	5140	6680	3600	5140	5266.21	0.88	0	3534	5410	5275	5025	4890	4640	5342	4957	380	1540	1000	3590	10	1	38000000	2003	6.11	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.46	N	138490	1000	380 억	334111	N	N	0	N	N
109	20241211	130831	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	130	2	2.53	84096550	15974	20.33	5140	5300	5140	6680	3600	5140	5264.59	0.88	0	3374	5410	5275	5025	4890	4640	5342	4957	380	1540	1000	3590	10	1	38000000	2003	6.11	0.71	12	0.04	863.00	7412.00	9210	20240521	-42.78	4775	20241210	10.37	9210	-42.78	20240521	4775	10.37	20241210	9210	-42.78	20240521	4775	10.37	20241210	1.46	N	138490	1000	380 억	334111	N	N	0	N	N
110	20241211	120832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	150	2	2.92	77996010	14818	18.86	5140	5300	5140	6680	3600	5140	5263.60	0.88	0	2361	5410	5275	5025	4890	4640	5342	4957	380	1540	1000	3590	10	1	38000000	2010	6.13	0.71	12	0.04	863.00	7412.00	9210	20240521	-42.56	4775	20241210	10.79	9210	-42.56	20240521	4775	10.79	20241210	9210	-42.56	20240521	4775	10.79	20241210	1.46	N	138490	1000	380 억	334111	N	N	0	N	N
111	20241211	110828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	160	2	3.11	69446180	13200	16.80	5140	5300	5140	6680	3600	5140	5261.07	0.88	0	1849	5410	5275	5025	4890	4640	5342	4957	380	1540	1000	3590	10	1	38000000	2014	6.14	0.72	12	0.03	863.00	7412.00	9210	20240521	-42.45	4775	20241210	10.99	9210	-42.45	20240521	4775	10.99	20241210	9210	-42.45	20240521	4775	10.99	20241210	1.46	N	138490	1000	380 억	334111	N	N	0	N	N
112	20241211	100830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	140	2	2.72	57478710	10936	13.92	5140	5300	5140	6680	3600	5140	5255.92	0.88	0	597	5410	5275	5025	4890	4640	5342	4957	380	1540	1000	3590	10	1	38000000	2006	6.12	0.71	12	0.03	863.00	7412.00	9210	20240521	-42.67	4775	20241210	10.58	9210	-42.67	20240521	4775	10.58	20241210	9210	-42.67	20240521	4775	10.58	20241210	1.46	N	138490	1000	380 억	334111	N	N	0	N	N
113	20241211	090833	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	60	2	1.17	4981180	961	1.22	5140	5200	5140	6680	3600	5140	5183.33	0.88	0	625	5410	5275	5025	4890	4640	5342	4957	380	1540	1000	3590	10	1	38000000	1976	6.03	0.70	12	0.00	863.00	7412.00	9210	20240521	-43.54	4775	20241210	8.90	9210	-43.54	20240521	4775	8.90	20241210	9210	-43.54	20240521	4775	8.90	20241210	1.46	N	138490	1000	380 억	334111	N	N	0	N	N
114	20241210	160824	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5140	360	2	7.53	398096130	78566	71.98	4775	5160	4775	6210	3350	4780	5067.03	0.76	0	43561	5153	4966	4873	4686	4593	4920	4640	380	1430	1000	3340	10	1	38000000	1953	5.96	0.69	12	0.21	863.00	7412.00	9210	20240521	-44.19	4775	20241210	7.64	9210	-44.19	20240521	4775	7.64	20241210	9210	-44.19	20240521	4775	7.64	20241210	1.50	N	138490	1000	380 억	288157	N	N	0	N	N
115	20241210	150824	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5150	370	2	7.74	394560610	77878	71.35	4775	5160	4775	6210	3350	4780	5066.39	0.76	0	43259	5153	4966	4873	4686	4593	4920	4640	380	1430	1000	3340	10	1	38000000	1957	5.97	0.69	12	0.20	863.00	7412.00	9210	20240521	-44.08	4775	20241210	7.85	9210	-44.08	20240521	4775	7.85	20241210	9210	-44.08	20240521	4775	7.85	20241210	1.50	N	138490	1000	380 억	288157	N	N	0	N	N
116	20241210	140824	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5120	340	2	7.11	375805600	74225	68.01	4775	5160	4775	6210	3350	4780	5063.06	0.76	0	41402	5153	4966	4873	4686	4593	4920	4640	380	1430	1000	3340	10	1	38000000	1946	5.93	0.69	12	0.20	863.00	7412.00	9210	20240521	-44.41	4775	20241210	7.23	9210	-44.41	20240521	4775	7.23	20241210	9210	-44.41	20240521	4775	7.23	20241210	1.50	N	138490	1000	380 억	288157	N	N	0	N	N
117	20241210	130824	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5120	340	2	7.11	355655000	70288	64.40	4775	5160	4775	6210	3350	4780	5059.97	0.76	0	38177	5153	4966	4873	4686	4593	4920	4640	380	1430	1000	3340	10	1	38000000	1946	5.93	0.69	12	0.18	863.00	7412.00	9210	20240521	-44.41	4775	20241210	7.23	9210	-44.41	20240521	4775	7.23	20241210	9210	-44.41	20240521	4775	7.23	20241210	1.50	N	138490	1000	380 억	288157	N	N	0	N	N
118	20241210	120823	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5120	340	2	7.11	301370540	59657	54.66	4775	5160	4775	6210	3350	4780	5051.72	0.76	0	31985	5153	4966	4873	4686	4593	4920	4640	380	1430	1000	3340	10	1	38000000	1946	5.93	0.69	12	0.16	863.00	7412.00	9210	20240521	-44.41	4775	20241210	7.23	9210	-44.41	20240521	4775	7.23	20241210	9210	-44.41	20240521	4775	7.23	20241210	1.50	N	138490	1000	380 억	288157	N	N	0	N	N
119	20241210	110823	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5120	340	2	7.11	264946400	52560	48.16	4775	5150	4775	6210	3350	4780	5040.84	0.76	0	27394	5153	4966	4873	4686	4593	4920	4640	380	1430	1000	3340	10	1	38000000	1946	5.93	0.69	12	0.14	863.00	7412.00	9210	20240521	-44.41	4775	20241210	7.23	9210	-44.41	20240521	4775	7.23	20241210	9210	-44.41	20240521	4775	7.23	20241210	1.50	N	138490	1000	380 억	288157	N	N	0	N	N
120	20241210	100824	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5120	340	2	7.11	138045380	27619	25.31	4775	5140	4775	6210	3350	4780	4998.20	0.76	0	11435	5153	4966	4873	4686	4593	4920	4640	380	1430	1000	3340	10	1	38000000	1946	5.93	0.69	12	0.07	863.00	7412.00	9210	20240521	-44.41	4775	20241210	7.23	9210	-44.41	20240521	4775	7.23	20241210	9210	-44.41	20240521	4775	7.23	20241210	1.50	N	138490	1000	380 억	288157	N	N	0	N	N
121	20241210	090829	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4910	130	2	2.72	28319670	5839	5.35	4775	4950	4775	6210	3350	4780	4850.09	0.76	0	3362	5153	4966	4873	4686	4593	4920	4640	380	1430	1000	3340	5	1	38000000	1866	5.69	0.66	12	0.02	863.00	7412.00	9210	20240521	-46.69	4775	20241210	2.83	9210	-46.69	20240521	4775	2.83	20241210	9210	-46.69	20240521	4775	2.83	20241210	1.50	N	138490	1000	380 억	288157	N	N	0	N	N
122	20241209	160821	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4780	-320	5	-6.27	528808710	108433	138.17	4990	5060	4780	6630	3570	5100	4876.92	0.79	0	-11320	5360	5230	5110	4980	4860	5170	4920	380	1530	1000	3570	5	1	38000000	1816	5.54	0.64	12	0.29	863.00	7412.00	9210	20240521	-48.10	4780	20241209	0.00	9210	-48.10	20240521	4780	0.00	20241209	9210	-48.10	20240521	4780	0.00	20241209	1.54	N	138490	1000	380 억	300209	N	N	0	N	N
123	20241209	150821	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4790	-310	5	-6.08	512594460	105044	133.85	4990	5060	4790	6630	3570	5100	4879.81	0.79	0	-11474	5360	5230	5110	4980	4860	5170	4920	380	1530	1000	3570	5	1	38000000	1820	5.55	0.65	12	0.28	863.00	7412.00	9210	20240521	-47.99	4790	20241209	0.00	9210	-47.99	20240521	4790	0.00	20241209	9210	-47.99	20240521	4790	0.00	20241209	1.54	N	138490	1000	380 억	300209	N	N	0	N	N
124	20241209	140823	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4850	-250	5	-4.90	445352470	91067	116.04	4990	5060	4800	6630	3570	5100	4890.38	0.79	0	-11484	5360	5230	5110	4980	4860	5170	4920	380	1530	1000	3570	5	1	38000000	1843	5.62	0.65	12	0.24	863.00	7412.00	9210	20240521	-47.34	4800	20241209	1.04	9210	-47.34	20240521	4800	1.04	20241209	9210	-47.34	20240521	4800	1.04	20241209	1.54	N	138490	1000	380 억	300209	N	N	0	N	N
125	20241209	130825	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4860	-240	5	-4.71	312572165	63567	81.00	4990	5060	4860	6630	3570	5100	4917.21	0.79	0	-9380	5360	5230	5110	4980	4860	5170	4920	380	1530	1000	3570	5	1	38000000	1847	5.63	0.66	12	0.17	863.00	7412.00	9210	20240521	-47.23	4860	20241209	0.00	9210	-47.23	20240521	4860	0.00	20241209	9210	-47.23	20240521	4860	0.00	20241209	1.54	N	138490	1000	380 억	300209	N	N	0	N	N
126	20241209	120821	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4925	-175	5	-3.43	215722870	43729	55.72	4990	5060	4860	6630	3570	5100	4933.18	0.79	0	-7194	5360	5230	5110	4980	4860	5170	4920	380	1530	1000	3570	5	1	38000000	1872	5.71	0.66	12	0.12	863.00	7412.00	9210	20240521	-46.53	4860	20241209	1.34	9210	-46.53	20240521	4860	1.34	20241209	9210	-46.53	20240521	4860	1.34	20241209	1.54	N	138490	1000	380 억	300209	N	N	0	N	N
127	20241209	110823	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4980	-120	5	-2.35	164672735	33367	42.52	4990	5060	4860	6630	3570	5100	4935.20	0.79	0	-6278	5360	5230	5110	4980	4860	5170	4920	380	1530	1000	3570	5	1	38000000	1892	5.77	0.67	12	0.09	863.00	7412.00	9210	20240521	-45.93	4860	20241209	2.47	9210	-45.93	20240521	4860	2.47	20241209	9210	-45.93	20240521	4860	2.47	20241209	1.54	N	138490	1000	380 억	300209	N	N	0	N	N
128	20241209	100820	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4955	-145	5	-2.84	132253505	26818	34.17	4990	5060	4860	6630	3570	5100	4931.52	0.79	0	-6645	5360	5230	5110	4980	4860	5170	4920	380	1530	1000	3570	5	1	38000000	1883	5.74	0.67	12	0.07	863.00	7412.00	9210	20240521	-46.20	4860	20241209	1.95	9210	-46.20	20240521	4860	1.95	20241209	9210	-46.20	20240521	4860	1.95	20241209	1.54	N	138490	1000	380 억	300209	N	N	0	N	N
129	20241209	090816	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4990	-110	5	-2.16	50775775	10218	13.02	4990	5060	4915	6630	3570	5100	4969.25	0.79	0	899	5360	5230	5110	4980	4860	5170	4920	380	1530	1000	3570	5	1	38000000	1896	5.78	0.67	12	0.03	863.00	7412.00	9210	20240521	-45.82	4915	20241209	1.53	9210	-45.82	20240521	4915	1.53	20241209	9210	-45.82	20240521	4915	1.53	20241209	1.54	N	138490	1000	380 억	300209	N	N	0	N	N
130	20241206	160814	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5100	-60	5	-1.16	399000390	78449	187.60	5130	5240	4990	6700	3620	5160	5086.11	0.78	0	7109	5333	5246	5203	5116	5073	5225	5095	380	1540	1000	3610	10	1	38000000	1938	5.91	0.69	12	0.21	863.00	7412.00	9210	20240521	-44.63	4990	20241206	2.20	9210	-44.63	20240521	4990	2.20	20241206	9210	-44.63	20240521	4990	2.20	20241206	1.55	N	138490	1000	380 억	295855	N	N	0	N	N
131	20241206	150818	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5130	-30	5	-0.58	391629710	77004	184.15	5130	5240	4990	6700	3620	5160	5085.84	0.78	0	7047	5333	5246	5203	5116	5073	5225	5095	380	1540	1000	3610	10	1	38000000	1949	5.94	0.69	12	0.20	863.00	7412.00	9210	20240521	-44.30	4990	20241206	2.81	9210	-44.30	20240521	4990	2.81	20241206	9210	-44.30	20240521	4990	2.81	20241206	1.55	N	138490	1000	380 억	295855	N	N	0	N	N
132	20241206	140816	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5110	-50	5	-0.97	343462950	67591	161.64	5130	5240	4990	6700	3620	5160	5081.49	0.78	0	6736	5333	5246	5203	5116	5073	5225	5095	380	1540	1000	3610	10	1	38000000	1942	5.92	0.69	12	0.18	863.00	7412.00	9210	20240521	-44.52	4990	20241206	2.40	9210	-44.52	20240521	4990	2.40	20241206	9210	-44.52	20240521	4990	2.40	20241206	1.55	N	138490	1000	380 억	295855	N	N	0	N	N
133	20241206	130816	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5130	-30	5	-0.58	309113810	60836	145.48	5130	5240	4990	6700	3620	5160	5081.10	0.78	0	4039	5333	5246	5203	5116	5073	5225	5095	380	1540	1000	3610	10	1	38000000	1949	5.94	0.69	12	0.16	863.00	7412.00	9210	20240521	-44.30	4990	20241206	2.81	9210	-44.30	20240521	4990	2.81	20241206	9210	-44.30	20240521	4990	2.81	20241206	1.55	N	138490	1000	380 억	295855	N	N	0	N	N
134	20241206	120813	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5110	-50	5	-0.97	269518320	53111	127.01	5130	5240	4990	6700	3620	5160	5074.62	0.78	0	-310	5333	5246	5203	5116	5073	5225	5095	380	1540	1000	3610	10	1	38000000	1942	5.92	0.69	12	0.14	863.00	7412.00	9210	20240521	-44.52	4990	20241206	2.40	9210	-44.52	20240521	4990	2.40	20241206	9210	-44.52	20240521	4990	2.40	20241206	1.55	N	138490	1000	380 억	295855	N	N	0	N	N
135	20241206	110808	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5100	-60	5	-1.16	223579510	44111	105.49	5130	5240	4990	6700	3620	5160	5068.57	0.78	0	-4503	5333	5246	5203	5116	5073	5225	5095	380	1540	1000	3610	10	1	38000000	1938	5.91	0.69	12	0.12	863.00	7412.00	9210	20240521	-44.63	4990	20241206	2.20	9210	-44.63	20240521	4990	2.20	20241206	9210	-44.63	20240521	4990	2.20	20241206	1.55	N	138490	1000	380 억	295855	N	N	0	N	N
136	20241206	100809	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5100	-60	5	-1.16	87584550	17101	40.89	5130	5240	5090	6700	3620	5160	5121.60	0.78	0	-1588	5333	5246	5203	5116	5073	5225	5095	380	1540	1000	3610	10	1	38000000	1938	5.91	0.69	12	0.05	863.00	7412.00	9210	20240521	-44.63	5090	20241206	0.20	9210	-44.63	20240521	5090	0.20	20241206	9210	-44.63	20240521	5090	0.20	20241206	1.55	N	138490	1000	380 억	295855	N	N	0	N	N
137	20241206	090816	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5200	40	2	0.78	11685550	2266	5.42	5130	5240	5130	6700	3620	5160	5156.91	0.78	0	135	5333	5246	5203	5116	5073	5225	5095	380	1540	1000	3610	10	1	38000000	1976	6.03	0.70	12	0.01	863.00	7412.00	9210	20240521	-43.54	5130	20241206	1.36	9210	-43.54	20240521	5130	1.36	20241206	9210	-43.54	20240521	5130	1.36	20241206	1.55	N	138490	1000	380 억	295855	N	N	0	N	N
138	20241205	160800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-110	5	-2.09	216434590	41552	49.26	5260	5290	5160	6850	3690	5270	5208.84	0.79	0	-5838	5443	5356	5243	5156	5043	5400	5200	380	1580	1000	3680	10	1	38000000	1961	5.98	0.70	12	0.11	863.00	7412.00	9210	20240521	-43.97	5130	20241204	0.58	9210	-43.97	20240521	5130	0.58	20241204	9210	-43.97	20240521	5130	0.58	20241204	1.57	N	138490	1000	380 억	301621	N	N	0	N	N
139	20241205	150806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-90	5	-1.71	182120450	34907	41.38	5260	5290	5170	6850	3690	5270	5217.30	0.79	0	-4830	5443	5356	5243	5156	5043	5400	5200	380	1580	1000	3680	10	1	38000000	1968	6.00	0.70	12	0.09	863.00	7412.00	9210	20240521	-43.76	5130	20241204	0.97	9210	-43.76	20240521	5130	0.97	20241204	9210	-43.76	20240521	5130	0.97	20241204	1.57	N	138490	1000	380 억	301621	N	N	0	N	N
140	20241205	140752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-30	5	-0.57	145969930	27941	33.12	5260	5290	5170	6850	3690	5270	5224.22	0.79	0	-3826	5443	5356	5243	5156	5043	5400	5200	380	1580	1000	3680	10	1	38000000	1991	6.07	0.71	12	0.07	863.00	7412.00	9210	20240521	-43.11	5130	20241204	2.14	9210	-43.11	20240521	5130	2.14	20241204	9210	-43.11	20240521	5130	2.14	20241204	1.57	N	138490	1000	380 억	301621	N	N	0	N	N
141	20241205	130801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-30	5	-0.57	109385640	20929	24.81	5260	5290	5170	6850	3690	5270	5226.51	0.79	0	-3772	5443	5356	5243	5156	5043	5400	5200	380	1580	1000	3680	10	1	38000000	1991	6.07	0.71	12	0.06	863.00	7412.00	9210	20240521	-43.11	5130	20241204	2.14	9210	-43.11	20240521	5130	2.14	20241204	9210	-43.11	20240521	5130	2.14	20241204	1.57	N	138490	1000	380 억	301621	N	N	0	N	N
142	20241205	120802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-50	5	-0.95	96947640	18557	22.00	5260	5290	5170	6850	3690	5270	5224.32	0.79	0	-2957	5443	5356	5243	5156	5043	5400	5200	380	1580	1000	3680	10	1	38000000	1984	6.05	0.70	12	0.05	863.00	7412.00	9210	20240521	-43.32	5130	20241204	1.75	9210	-43.32	20240521	5130	1.75	20241204	9210	-43.32	20240521	5130	1.75	20241204	1.57	N	138490	1000	380 억	301621	N	N	0	N	N
143	20241205	110801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-20	5	-0.38	85704000	16410	19.45	5260	5290	5170	6850	3690	5270	5222.67	0.79	0	-3169	5443	5356	5243	5156	5043	5400	5200	380	1580	1000	3680	10	1	38000000	1995	6.08	0.71	12	0.04	863.00	7412.00	9210	20240521	-43.00	5130	20241204	2.34	9210	-43.00	20240521	5130	2.34	20241204	9210	-43.00	20240521	5130	2.34	20241204	1.57	N	138490	1000	380 억	301621	N	N	0	N	N
144	20241205	100757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	20	2	0.38	64427300	12344	14.63	5260	5290	5170	6850	3690	5270	5219.32	0.79	0	-4712	5443	5356	5243	5156	5043	5400	5200	380	1580	1000	3680	10	1	38000000	2010	6.13	0.71	12	0.03	863.00	7412.00	9210	20240521	-42.56	5130	20241204	3.12	9210	-42.56	20240521	5130	3.12	20241204	9210	-42.56	20240521	5130	3.12	20241204	1.57	N	138490	1000	380 억	301621	N	N	0	N	N
145	20241205	090804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-40	5	-0.76	11566070	2204	2.61	5260	5270	5220	6850	3690	5270	5247.76	0.79	0	-1689	5443	5356	5243	5156	5043	5400	5200	380	1580	1000	3680	10	1	38000000	1987	6.06	0.71	12	0.01	863.00	7412.00	9210	20240521	-43.21	5130	20241204	1.95	9210	-43.21	20240521	5130	1.95	20241204	9210	-43.21	20240521	5130	1.95	20241204	1.57	N	138490	1000	380 억	301621	N	N	0	N	N
146	20241204	160748	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5270	-60	5	-1.13	422925100	81291	221.38	5200	5330	5130	6920	3740	5330	5202.39	0.80	0	-4692	5410	5370	5300	5260	5190	5390	5280	380	1590	1000	3730	10	1	38000000	2003	6.11	0.71	12	0.21	863.00	7412.00	9210	20240521	-42.78	5130	20241204	2.73	9210	-42.78	20240521	5130	2.73	20241204	9210	-42.78	20240521	5130	2.73	20241204	1.57	N	138490	1000	380 억	304037	N	N	1	N	N
147	20241204	150748	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5280	-50	5	-0.94	418340640	80421	219.01	5200	5330	5130	6920	3740	5330	5201.88	0.80	0	-4874	5410	5370	5300	5260	5190	5390	5280	380	1590	1000	3730	10	1	38000000	2006	6.12	0.71	12	0.21	863.00	7412.00	9210	20240521	-42.67	5130	20241204	2.92	9210	-42.67	20240521	5130	2.92	20241204	9210	-42.67	20240521	5130	2.92	20241204	1.57	N	138490	1000	380 억	304037	N	N	1	N	N
148	20241204	140749	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-70	5	-1.31	407004650	78255	213.11	5200	5330	5130	6920	3740	5330	5201.01	0.80	0	-5451	5410	5370	5300	5260	5190	5390	5280	380	1590	1000	3730	10	1	38000000	1999	6.10	0.71	12	0.21	863.00	7412.00	9210	20240521	-42.89	5130	20241204	2.53	9210	-42.89	20240521	5130	2.53	20241204	9210	-42.89	20240521	5130	2.53	20241204	1.57	N	138490	1000	380 억	304037	N	N	1	N	N
149	20241204	130746	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5240	-90	5	-1.69	384648740	74019	201.58	5200	5330	5130	6920	3740	5330	5196.62	0.80	0	-5461	5410	5370	5300	5260	5190	5390	5280	380	1590	1000	3730	10	1	38000000	1991	6.07	0.71	12	0.19	863.00	7412.00	9210	20240521	-43.11	5130	20241204	2.14	9210	-43.11	20240521	5130	2.14	20241204	9210	-43.11	20240521	5130	2.14	20241204	1.57	N	138490	1000	380 억	304037	N	N	1	N	N
150	20241204	120742	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5190	-140	5	-2.63	373977590	71974	196.01	5200	5330	5130	6920	3740	5330	5196.01	0.80	0	-6411	5410	5370	5300	5260	5190	5390	5280	380	1590	1000	3730	10	1	38000000	1972	6.01	0.70	12	0.19	863.00	7412.00	9210	20240521	-43.65	5130	20241204	1.17	9210	-43.65	20240521	5130	1.17	20241204	9210	-43.65	20240521	5130	1.17	20241204	1.57	N	138490	1000	380 억	304037	N	N	1	N	N
151	20241204	110732	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5220	-110	5	-2.06	328117680	63124	171.91	5200	5330	5130	6920	3740	5330	5197.99	0.80	0	-5790	5410	5370	5300	5260	5190	5390	5280	380	1590	1000	3730	10	1	38000000	1984	6.05	0.70	12	0.17	863.00	7412.00	9210	20240521	-43.32	5130	20241204	1.75	9210	-43.32	20240521	5130	1.75	20241204	9210	-43.32	20240521	5130	1.75	20241204	1.57	N	138490	1000	380 억	304037	N	N	1	N	N
152	20241204	100737	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5220	-110	5	-2.06	257010120	49413	134.57	5200	5330	5130	6920	3740	5330	5201.27	0.80	0	-6214	5410	5370	5300	5260	5190	5390	5280	380	1590	1000	3730	10	1	38000000	1984	6.05	0.70	12	0.13	863.00	7412.00	9210	20240521	-43.32	5130	20241204	1.75	9210	-43.32	20240521	5130	1.75	20241204	9210	-43.32	20240521	5130	1.75	20241204	1.57	N	138490	1000	380 억	304037	N	N	1	N	N
153	20241204	090751	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5280	-50	5	-0.94	104970600	20180	54.96	5200	5330	5160	6920	3740	5330	5201.71	0.80	0	7392	5410	5370	5300	5260	5190	5390	5280	380	1590	1000	3730	10	1	38000000	2006	6.12	0.71	12	0.05	863.00	7412.00	9210	20240521	-42.67	5160	20241204	2.33	9210	-42.67	20240521	5160	2.33	20241204	9210	-42.67	20240521	5160	2.33	20241204	1.57	N	138490	1000	380 억	304037	N	N	1	N	N
154	20241203	160820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	100	2	1.91	193122420	36512	36.11	5230	5340	5230	6790	3670	5230	5289.08	0.79	0	5831	5563	5396	5293	5126	5023	5345	5075	380	1560	1000	3660	10	1	38000000	2025	6.18	0.72	12	0.10	863.00	7412.00	9210	20240521	-42.13	5180	20241115	2.90	9210	-42.13	20240521	5180	2.90	20241115	9210	-42.13	20240521	5180	2.90	20241115	1.54	N	138490	1000	380 억	299743	N	N	1	N	N
155	20241203	150849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	70	2	1.34	182737840	34556	34.17	5230	5340	5230	6790	3670	5230	5288.17	0.79	0	6058	5563	5396	5293	5126	5023	5345	5075	380	1560	1000	3660	10	1	38000000	2014	6.14	0.72	12	0.09	863.00	7412.00	9210	20240521	-42.45	5180	20241115	2.32	9210	-42.45	20240521	5180	2.32	20241115	9210	-42.45	20240521	5180	2.32	20241115	1.54	N	138490	1000	380 억	299743	N	N	0	N	N
156	20241203	140837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	80	2	1.53	147151750	27863	27.56	5230	5340	5230	6790	3670	5230	5281.26	0.79	0	5614	5563	5396	5293	5126	5023	5345	5075	380	1560	1000	3660	10	1	38000000	2018	6.15	0.72	12	0.07	863.00	7412.00	9210	20240521	-42.35	5180	20241115	2.51	9210	-42.35	20240521	5180	2.51	20241115	9210	-42.35	20240521	5180	2.51	20241115	1.54	N	138490	1000	380 억	299743	N	N	0	N	N
157	20241203	130839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	60	2	1.15	135230230	25612	25.33	5230	5340	5230	6790	3670	5230	5279.96	0.79	0	5027	5563	5396	5293	5126	5023	5345	5075	380	1560	1000	3660	10	1	38000000	2010	6.13	0.71	12	0.07	863.00	7412.00	9210	20240521	-42.56	5180	20241115	2.12	9210	-42.56	20240521	5180	2.12	20241115	9210	-42.56	20240521	5180	2.12	20241115	1.54	N	138490	1000	380 억	299743	N	N	0	N	N
158	20241203	120849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	30	2	0.57	112746840	21366	21.13	5230	5340	5230	6790	3670	5230	5276.93	0.79	0	1992	5563	5396	5293	5126	5023	5345	5075	380	1560	1000	3660	10	1	38000000	1999	6.10	0.71	12	0.06	863.00	7412.00	9210	20240521	-42.89	5180	20241115	1.54	9210	-42.89	20240521	5180	1.54	20241115	9210	-42.89	20240521	5180	1.54	20241115	1.54	N	138490	1000	380 억	299743	N	N	0	N	N
159	20241203	110829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	60	2	1.15	71714440	13588	13.44	5230	5340	5230	6790	3670	5230	5277.78	0.79	0	-575	5563	5396	5293	5126	5023	5345	5075	380	1560	1000	3660	10	1	38000000	2010	6.13	0.71	12	0.04	863.00	7412.00	9210	20240521	-42.56	5180	20241115	2.12	9210	-42.56	20240521	5180	2.12	20241115	9210	-42.56	20240521	5180	2.12	20241115	1.54	N	138490	1000	380 억	299743	N	N	0	N	N
160	20241203	100817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	70	2	1.34	57659740	10925	10.80	5230	5340	5230	6790	3670	5230	5277.78	0.79	0	-545	5563	5396	5293	5126	5023	5345	5075	380	1560	1000	3660	10	1	38000000	2014	6.14	0.72	12	0.03	863.00	7412.00	9210	20240521	-42.45	5180	20241115	2.32	9210	-42.45	20240521	5180	2.32	20241115	9210	-42.45	20240521	5180	2.32	20241115	1.54	N	138490	1000	380 억	299743	N	N	0	N	N
161	20241203	090809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	90	2	1.72	14610590	2772	2.74	5230	5340	5230	6790	3670	5230	5270.78	0.79	0	716	5563	5396	5293	5126	5023	5345	5075	380	1560	1000	3660	10	1	38000000	2022	6.16	0.72	12	0.01	863.00	7412.00	9210	20240521	-42.24	5180	20241115	2.70	9210	-42.24	20240521	5180	2.70	20241115	9210	-42.24	20240521	5180	2.70	20241115	1.54	N	138490	1000	380 억	299743	N	N	0	N	N
162	20241202	160757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-180	5	-3.33	527447200	99906	112.69	5420	5460	5190	7030	3790	5410	5280.20	0.80	0	-4609	5716	5562	5476	5322	5236	5520	5280	380	1620	1000	3780	10	1	38000000	1987	6.06	0.71	12	0.26	863.00	7412.00	9210	20240521	-43.21	5180	20241115	0.97	9210	-43.21	20240521	5180	0.97	20241115	9210	-43.21	20240521	5180	0.97	20241115	1.54	N	138490	1000	380 억	303250	N	N	0	N	N
163	20241202	150901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-180	5	-3.33	468105190	88563	99.90	5420	5460	5190	7030	3790	5410	5285.56	0.80	0	-2318	5716	5562	5476	5322	5236	5520	5280	380	1620	1000	3780	10	1	38000000	1987	6.06	0.71	12	0.23	863.00	7412.00	9210	20240521	-43.21	5180	20241115	0.97	9210	-43.21	20240521	5180	0.97	20241115	9210	-43.21	20240521	5180	0.97	20241115	1.54	N	138490	1000	380 억	303250	N	N	0	N	N
164	20241202	140817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-170	5	-3.14	440390510	83291	93.95	5420	5460	5190	7030	3790	5410	5287.37	0.80	0	-411	5716	5562	5476	5322	5236	5520	5280	380	1620	1000	3780	10	1	38000000	1991	6.07	0.71	12	0.22	863.00	7412.00	9210	20240521	-43.11	5180	20241115	1.16	9210	-43.11	20240521	5180	1.16	20241115	9210	-43.11	20240521	5180	1.16	20241115	1.54	N	138490	1000	380 억	303250	N	N	0	N	N
165	20241202	130811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-190	5	-3.51	314084710	59127	66.69	5420	5460	5190	7030	3790	5410	5312.04	0.80	0	-8154	5716	5562	5476	5322	5236	5520	5280	380	1620	1000	3780	10	1	38000000	1984	6.05	0.70	12	0.16	863.00	7412.00	9210	20240521	-43.32	5180	20241115	0.77	9210	-43.32	20240521	5180	0.77	20241115	9210	-43.32	20240521	5180	0.77	20241115	1.54	N	138490	1000	380 억	303250	N	N	0	N	N
166	20241202	120828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-110	5	-2.03	219929200	41097	46.36	5420	5460	5300	7030	3790	5410	5351.47	0.80	0	-8421	5716	5562	5476	5322	5236	5520	5280	380	1620	1000	3780	10	1	38000000	2014	6.14	0.72	12	0.11	863.00	7412.00	9210	20240521	-42.45	5180	20241115	2.32	9210	-42.45	20240521	5180	2.32	20241115	9210	-42.45	20240521	5180	2.32	20241115	1.54	N	138490	1000	380 억	303250	N	N	0	N	N
167	20241202	110744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-80	5	-1.48	182284960	34010	38.36	5420	5460	5300	7030	3790	5410	5359.75	0.80	0	-2858	5716	5562	5476	5322	5236	5520	5280	380	1620	1000	3780	10	1	38000000	2025	6.18	0.72	12	0.09	863.00	7412.00	9210	20240521	-42.13	5180	20241115	2.90	9210	-42.13	20240521	5180	2.90	20241115	9210	-42.13	20240521	5180	2.90	20241115	1.54	N	138490	1000	380 억	303250	N	N	0	N	N
168	20241202	100750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-60	5	-1.11	119131230	22175	25.01	5420	5460	5300	7030	3790	5410	5372.32	0.80	0	-2120	5716	5562	5476	5322	5236	5520	5280	380	1620	1000	3780	10	1	38000000	2033	6.20	0.72	12	0.06	863.00	7412.00	9210	20240521	-41.91	5180	20241115	3.28	9210	-41.91	20240521	5180	3.28	20241115	9210	-41.91	20240521	5180	3.28	20241115	1.54	N	138490	1000	380 억	303250	N	N	0	N	N
169	20241202	090747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	10	2	0.18	14392200	2655	2.99	5420	5460	5410	7030	3790	5410	5420.79	0.80	0	948	5716	5562	5476	5322	5236	5520	5280	380	1620	1000	3780	10	1	38000000	2060	6.28	0.73	12	0.01	863.00	7412.00	9210	20240521	-41.15	5180	20241115	4.63	9210	-41.15	20240521	5180	4.63	20241115	9210	-41.15	20240521	5180	4.63	20241115	1.54	N	138490	1000	380 억	303250	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History