KissMeData/226320/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.39	2133	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	86076	N	N	266	N	N
3	20241231	151028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.39	2133	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	86076	N	N	266	N	N
4	20241231	141043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.39	2133	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	86076	N	N	266	N	N
5	20241231	131044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.39	2133	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	86076	N	N	266	N	N
6	20241231	121043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.39	2133	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	86076	N	N	266	N	N
7	20241231	111042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.39	2133	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	86076	N	N	266	N	N
8	20241231	101036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.39	2133	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	86076	N	N	266	N	N
9	20241231	091039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.39	2133	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	86076	N	N	266	N	N
10	20241230	161038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	110	2	1.04	136141630	12720	62.72	10500	10950	10270	13720	7400	10560	10702.97	0.38	0	1647	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2340	68.84	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.46	9950	20241209	7.24	17920	-40.46	20240524	9950	7.24	20241209	17920	-40.46	20240524	9950	7.24	20241209	1.00	N	226320	500	109 억	83943	N	N	266	N	N
11	20241230	151040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	150	2	1.42	131410280	12277	60.53	10500	10950	10270	13720	7400	10560	10703.79	0.38	0	1616	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2349	69.10	0.64	12	0.06	155.00	16829.00	17920	20240524	-40.23	9950	20241209	7.64	17920	-40.23	20240524	9950	7.64	20241209	17920	-40.23	20240524	9950	7.64	20241209	1.00	N	226320	500	109 억	83943	N	N	189	N	N
12	20241230	141041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10680	120	2	1.14	125606760	11735	57.86	10500	10950	10270	13720	7400	10560	10703.61	0.38	0	1290	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2342	68.90	0.63	12	0.05	155.00	16829.00	17920	20240524	-40.40	9950	20241209	7.34	17920	-40.40	20240524	9950	7.34	20241209	17920	-40.40	20240524	9950	7.34	20241209	1.00	N	226320	500	109 억	83943	N	N	189	N	N
13	20241230	131041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	140	2	1.33	97598220	9105	44.89	10500	10950	10270	13720	7400	10560	10719.21	0.38	0	83	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2346	69.03	0.64	12	0.04	155.00	16829.00	17920	20240524	-40.29	9950	20241209	7.54	17920	-40.29	20240524	9950	7.54	20241209	17920	-40.29	20240524	9950	7.54	20241209	1.00	N	226320	500	109 억	83943	N	N	189	N	N
14	20241230	121036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10770	210	2	1.99	93059460	8681	42.80	10500	10950	10270	13720	7400	10560	10719.92	0.38	0	-3	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2362	69.48	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.90	9950	20241209	8.24	17920	-39.90	20240524	9950	8.24	20241209	17920	-39.90	20240524	9950	8.24	20241209	1.00	N	226320	500	109 억	83943	N	N	189	N	N
15	20241230	111039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	290	2	2.75	85802090	8010	39.49	10500	10950	10270	13720	7400	10560	10711.89	0.38	0	53	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2379	70.00	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.45	9950	20241209	9.05	17920	-39.45	20240524	9950	9.05	20241209	17920	-39.45	20240524	9950	9.05	20241209	1.00	N	226320	500	109 억	83943	N	N	189	N	N
16	20241230	101039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	280	2	2.65	68360010	6406	31.58	10500	10850	10270	13720	7400	10560	10671.26	0.38	0	294	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2377	69.94	0.64	12	0.03	155.00	16829.00	17920	20240524	-39.51	9950	20241209	8.94	17920	-39.51	20240524	9950	8.94	20241209	17920	-39.51	20240524	9950	8.94	20241209	1.00	N	226320	500	109 억	83943	N	N	189	N	N
17	20241230	091041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10660	100	2	0.95	4002050	378	1.86	10500	10670	10500	13720	7400	10560	10587.51	0.38	0	-99	11906	11232	10866	10192	9826	11050	10010	110	3160	500	7600	10	1	21929315	2338	68.77	0.63	12	0.00	155.00	16829.00	17920	20240524	-40.51	9950	20241209	7.14	17920	-40.51	20240524	9950	7.14	20241209	17920	-40.51	20240524	9950	7.14	20241209	1.00	N	226320	500	109 억	83943	N	N	189	N	N
18	20241227	161034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10560	-450	5	-4.09	217515370	20112	142.91	11090	11540	10500	14310	7710	11010	10815.66	0.39	0	-1622	11336	11172	11016	10852	10696	11095	10775	110	3300	500	7920	10	1	21929315	2316	68.13	0.63	12	0.09	155.00	16829.00	17920	20240524	-41.07	9950	20241209	6.13	17920	-41.07	20240524	9950	6.13	20241209	17920	-41.07	20240524	9950	6.13	20241209	1.00	N	226320	500	109 억	85746	N	N	189	N	N
19	20241227	151034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10870	-140	5	-1.27	143400500	13134	93.33	11090	11540	10750	14310	7710	11010	10918.27	0.39	0	-2107	11336	11172	11016	10852	10696	11095	10775	110	3300	500	7920	10	1	21929315	2384	70.13	0.65	12	0.06	155.00	16829.00	17920	20240524	-39.34	9950	20241209	9.25	17920	-39.34	20240524	9950	9.25	20241209	17920	-39.34	20240524	9950	9.25	20241209	1.00	N	226320	500	109 억	85746	N	N	0	N	N
20	20241227	141036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10800	-210	5	-1.91	142140050	13018	92.50	11090	11540	10750	14310	7710	11010	10918.73	0.39	0	-2025	11336	11172	11016	10852	10696	11095	10775	110	3300	500	7920	10	1	21929315	2368	69.68	0.64	12	0.06	155.00	16829.00	17920	20240524	-39.73	9950	20241209	8.54	17920	-39.73	20240524	9950	8.54	20241209	17920	-39.73	20240524	9950	8.54	20241209	1.00	N	226320	500	109 억	85746	N	N	0	N	N
21	20241227	131035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10810	-200	5	-1.82	125054000	11435	81.25	11090	11540	10790	14310	7710	11010	10936.07	0.39	0	-1394	11336	11172	11016	10852	10696	11095	10775	110	3300	500	7920	10	1	21929315	2371	69.74	0.64	12	0.05	155.00	16829.00	17920	20240524	-39.68	9950	20241209	8.64	17920	-39.68	20240524	9950	8.64	20241209	17920	-39.68	20240524	9950	8.64	20241209	1.00	N	226320	500	109 억	85746	N	N	0	N	N
22	20241227	121037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10810	-200	5	-1.82	99962030	9114	64.76	11090	11540	10790	14310	7710	11010	10967.96	0.39	0	-2295	11336	11172	11016	10852	10696	11095	10775	110	3300	500	7920	10	1	21929315	2371	69.74	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.68	9950	20241209	8.64	17920	-39.68	20240524	9950	8.64	20241209	17920	-39.68	20240524	9950	8.64	20241209	1.00	N	226320	500	109 억	85746	N	N	0	N	N
23	20241227	111033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10820	-190	5	-1.73	84506750	7687	54.62	11090	11540	10790	14310	7710	11010	10993.46	0.39	0	-1170	11336	11172	11016	10852	10696	11095	10775	110	3300	500	7920	10	1	21929315	2373	69.81	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.62	9950	20241209	8.74	17920	-39.62	20240524	9950	8.74	20241209	17920	-39.62	20240524	9950	8.74	20241209	1.00	N	226320	500	109 억	85746	N	N	0	N	N
24	20241227	101032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10960	-50	5	-0.45	53108270	4809	34.17	11090	11540	10790	14310	7710	11010	11043.52	0.39	0	309	11336	11172	11016	10852	10696	11095	10775	110	3300	500	7920	10	1	21929315	2403	70.71	0.65	12	0.02	155.00	16829.00	17920	20240524	-38.84	9950	20241209	10.15	17920	-38.84	20240524	9950	10.15	20241209	17920	-38.84	20240524	9950	10.15	20241209	1.00	N	226320	500	109 억	85746	N	N	0	N	N
25	20241227	091037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10990	-20	5	-0.18	1843210	168	1.19	11090	11090	10920	14310	7710	11010	10971.49	0.39	0	132	11336	11172	11016	10852	10696	11095	10775	110	3300	500	7920	10	1	21929315	2410	70.90	0.65	12	0.00	155.00	16829.00	17920	20240524	-38.67	9950	20241209	10.45	17920	-38.67	20240524	9950	10.45	20241209	17920	-38.67	20240524	9950	10.45	20241209	1.00	N	226320	500	109 억	85746	N	N	0	N	N
26	20241226	161028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11010	-120	5	-1.08	154693220	14072	79.03	11090	11180	10860	14460	7800	11130	10992.94	0.40	0	-2047	11523	11326	11123	10926	10723	11425	11025	110	3330	500	8010	10	1	21929315	2414	71.03	0.65	12	0.06	155.00	16829.00	17920	20240524	-38.56	9950	20241209	10.65	17920	-38.56	20240524	9950	10.65	20241209	17920	-38.56	20240524	9950	10.65	20241209	1.00	N	226320	500	109 억	87591	N	N	168	N	N
27	20241226	151027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	-30	5	-0.27	152011440	13829	77.67	11090	11180	10860	14460	7800	11130	10992.22	0.40	0	-2014	11523	11326	11123	10926	10723	11425	11025	110	3330	500	8010	10	1	21929315	2434	71.61	0.66	12	0.06	155.00	16829.00	17920	20240524	-38.06	9950	20241209	11.56	17920	-38.06	20240524	9950	11.56	20241209	17920	-38.06	20240524	9950	11.56	20241209	1.00	N	226320	500	109 억	87591	N	N	168	N	N
28	20241226	141025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10960	-170	5	-1.53	98748920	9015	50.63	11090	11090	10860	14460	7800	11130	10953.85	0.40	0	419	11523	11326	11123	10926	10723	11425	11025	110	3330	500	8010	10	1	21929315	2403	70.71	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.84	9950	20241209	10.15	17920	-38.84	20240524	9950	10.15	20241209	17920	-38.84	20240524	9950	10.15	20241209	1.00	N	226320	500	109 억	87591	N	N	168	N	N
29	20241226	131026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	-230	5	-2.07	95181430	8689	48.80	11090	11090	10860	14460	7800	11130	10954.24	0.40	0	698	11523	11326	11123	10926	10723	11425	11025	110	3330	500	8010	10	1	21929315	2390	70.32	0.65	12	0.04	155.00	16829.00	17920	20240524	-39.17	9950	20241209	9.55	17920	-39.17	20240524	9950	9.55	20241209	17920	-39.17	20240524	9950	9.55	20241209	1.00	N	226320	500	109 억	87591	N	N	168	N	N
30	20241226	121025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	-230	5	-2.07	92416720	8435	47.37	11090	11090	10860	14460	7800	11130	10956.34	0.40	0	696	11523	11326	11123	10926	10723	11425	11025	110	3330	500	8010	10	1	21929315	2390	70.32	0.65	12	0.04	155.00	16829.00	17920	20240524	-39.17	9950	20241209	9.55	17920	-39.17	20240524	9950	9.55	20241209	17920	-39.17	20240524	9950	9.55	20241209	1.00	N	226320	500	109 억	87591	N	N	168	N	N
31	20241226	111023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	-230	5	-2.07	84097720	7670	43.08	11090	11090	10900	14460	7800	11130	10964.50	0.40	0	990	11523	11326	11123	10926	10723	11425	11025	110	3330	500	8010	10	1	21929315	2390	70.32	0.65	12	0.03	155.00	16829.00	17920	20240524	-39.17	9950	20241209	9.55	17920	-39.17	20240524	9950	9.55	20241209	17920	-39.17	20240524	9950	9.55	20241209	1.00	N	226320	500	109 억	87591	N	N	168	N	N
32	20241226	101026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10920	-210	5	-1.89	65653180	5979	33.58	11090	11090	10900	14460	7800	11130	10980.63	0.40	0	1210	11523	11326	11123	10926	10723	11425	11025	110	3330	500	8010	10	1	21929315	2395	70.45	0.65	12	0.03	155.00	16829.00	17920	20240524	-39.06	9950	20241209	9.75	17920	-39.06	20240524	9950	9.75	20241209	17920	-39.06	20240524	9950	9.75	20241209	1.00	N	226320	500	109 억	87591	N	N	168	N	N
33	20241226	091027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11090	-40	5	-0.36	31862350	2894	16.25	11090	11090	11000	14460	7800	11130	11009.80	0.40	0	2507	11523	11326	11123	10926	10723	11425	11025	110	3330	500	8010	10	1	21929315	2432	71.55	0.66	12	0.01	155.00	16829.00	17920	20240524	-38.11	9950	20241209	11.46	17920	-38.11	20240524	9950	11.46	20241209	17920	-38.11	20240524	9950	11.46	20241209	1.00	N	226320	500	109 억	87591	N	N	168	N	N
34	20241224	161025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	130	2	1.18	198482220	17803	145.85	11050	11320	10920	14300	7700	11000	11148.81	0.39	0	2709	11246	11122	10926	10802	10606	11185	10865	110	3300	500	7920	10	1	21929315	2441	71.81	0.66	12	0.08	155.00	16829.00	17920	20240524	-37.89	9950	20241209	11.86	17920	-37.89	20240524	9950	11.86	20241209	17920	-37.89	20240524	9950	11.86	20241209	1.01	N	226320	500	109 억	84763	N	N	168	N	N
35	20241224	151024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	130	2	1.18	156946070	14038	115.01	11050	11320	10920	14300	7700	11000	11180.09	0.39	0	2605	11246	11122	10926	10802	10606	11185	10865	110	3300	500	7920	10	1	21929315	2441	71.81	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.89	9950	20241209	11.86	17920	-37.89	20240524	9950	11.86	20241209	17920	-37.89	20240524	9950	11.86	20241209	1.01	N	226320	500	109 억	84763	N	N	15	N	N
36	20241224	141023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11170	170	2	1.55	152314350	13623	111.61	11050	11320	10920	14300	7700	11000	11180.68	0.39	0	2641	11246	11122	10926	10802	10606	11185	10865	110	3300	500	7920	10	1	21929315	2450	72.06	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.67	9950	20241209	12.26	17920	-37.67	20240524	9950	12.26	20241209	17920	-37.67	20240524	9950	12.26	20241209	1.01	N	226320	500	109 억	84763	N	N	15	N	N
37	20241224	131024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	140	2	1.27	150505880	13461	110.28	11050	11320	10920	14300	7700	11000	11180.88	0.39	0	2698	11246	11122	10926	10802	10606	11185	10865	110	3300	500	7920	10	1	21929315	2443	71.87	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.83	9950	20241209	11.96	17920	-37.83	20240524	9950	11.96	20241209	17920	-37.83	20240524	9950	11.96	20241209	1.01	N	226320	500	109 억	84763	N	N	15	N	N
38	20241224	121024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	140	2	1.27	139620720	12485	102.29	11050	11320	10920	14300	7700	11000	11183.08	0.39	0	2900	11246	11122	10926	10802	10606	11185	10865	110	3300	500	7920	10	1	21929315	2443	71.87	0.66	12	0.06	155.00	16829.00	17920	20240524	-37.83	9950	20241209	11.96	17920	-37.83	20240524	9950	11.96	20241209	17920	-37.83	20240524	9950	11.96	20241209	1.01	N	226320	500	109 억	84763	N	N	15	N	N
39	20241224	111026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11170	170	2	1.55	128893700	11523	94.40	11050	11320	10920	14300	7700	11000	11185.78	0.39	0	3550	11246	11122	10926	10802	10606	11185	10865	110	3300	500	7920	10	1	21929315	2450	72.06	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.67	9950	20241209	12.26	17920	-37.67	20240524	9950	12.26	20241209	17920	-37.67	20240524	9950	12.26	20241209	1.01	N	226320	500	109 억	84763	N	N	15	N	N
40	20241224	101024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	140	2	1.27	128592050	11496	94.18	11050	11320	10920	14300	7700	11000	11185.81	0.39	0	3544	11246	11122	10926	10802	10606	11185	10865	110	3300	500	7920	10	1	21929315	2443	71.87	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.83	9950	20241209	11.96	17920	-37.83	20240524	9950	11.96	20241209	17920	-37.83	20240524	9950	11.96	20241209	1.01	N	226320	500	109 억	84763	N	N	15	N	N
41	20241224	091030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11050	50	2	0.45	21614340	1964	16.09	11050	11050	10920	14300	7700	11000	11005.26	0.39	0	-414	11246	11122	10926	10802	10606	11185	10865	110	3300	500	7920	10	1	21929315	2423	71.29	0.66	12	0.01	155.00	16829.00	17920	20240524	-38.34	9950	20241209	11.06	17920	-38.34	20240524	9950	11.06	20241209	17920	-38.34	20240524	9950	11.06	20241209	1.01	N	226320	500	109 억	84763	N	N	15	N	N
42	20241223	161015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	110	2	1.01	133976070	12206	121.03	10730	11050	10730	14150	7630	10890	10976.22	0.39	0	330	11303	11096	10893	10686	10483	10995	10585	110	3260	500	7840	10	1	21929315	2412	70.97	0.65	12	0.06	155.00	16829.00	17920	20240524	-38.62	9950	20241209	10.55	17920	-38.62	20240524	9950	10.55	20241209	17920	-38.62	20240524	9950	10.55	20241209	1.01	N	226320	500	109 억	84572	N	N	15	N	N
43	20241223	151021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	110	2	1.01	125696570	11450	113.53	10730	11050	10730	14150	7630	10890	10977.87	0.39	0	292	11303	11096	10893	10686	10483	10995	10585	110	3260	500	7840	10	1	21929315	2412	70.97	0.65	12	0.05	155.00	16829.00	17920	20240524	-38.62	9950	20241209	10.55	17920	-38.62	20240524	9950	10.55	20241209	17920	-38.62	20240524	9950	10.55	20241209	1.01	N	226320	500	109 억	84572	N	N	65	N	N
44	20241223	141016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10990	100	2	0.92	115600040	10528	104.39	10730	11050	10730	14150	7630	10890	10980.25	0.39	0	-74	11303	11096	10893	10686	10483	10995	10585	110	3260	500	7840	10	1	21929315	2410	70.90	0.65	12	0.05	155.00	16829.00	17920	20240524	-38.67	9950	20241209	10.45	17920	-38.67	20240524	9950	10.45	20241209	17920	-38.67	20240524	9950	10.45	20241209	1.01	N	226320	500	109 억	84572	N	N	65	N	N
45	20241223	131016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11050	160	2	1.47	98972550	9017	89.41	10730	11050	10730	14150	7630	10890	10976.22	0.39	0	-336	11303	11096	10893	10686	10483	10995	10585	110	3260	500	7840	10	1	21929315	2423	71.29	0.66	12	0.04	155.00	16829.00	17920	20240524	-38.34	9950	20241209	11.06	17920	-38.34	20240524	9950	11.06	20241209	17920	-38.34	20240524	9950	11.06	20241209	1.01	N	226320	500	109 억	84572	N	N	65	N	N
46	20241223	121018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10920	30	2	0.28	29333750	2689	26.66	10730	11010	10730	14150	7630	10890	10908.80	0.39	0	-430	11303	11096	10893	10686	10483	10995	10585	110	3260	500	7840	10	1	21929315	2395	70.45	0.65	12	0.01	155.00	16829.00	17920	20240524	-39.06	9950	20241209	9.75	17920	-39.06	20240524	9950	9.75	20241209	17920	-39.06	20240524	9950	9.75	20241209	1.01	N	226320	500	109 억	84572	N	N	65	N	N
47	20241223	111016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	0	3	0.00	26289500	2410	23.90	10730	11010	10730	14150	7630	10890	10908.51	0.39	0	-452	11303	11096	10893	10686	10483	10995	10585	110	3260	500	7840	10	1	21929315	2388	70.26	0.65	12	0.01	155.00	16829.00	17920	20240524	-39.23	9950	20241209	9.45	17920	-39.23	20240524	9950	9.45	20241209	17920	-39.23	20240524	9950	9.45	20241209	1.01	N	226320	500	109 억	84572	N	N	65	N	N
48	20241223	101010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	0	3	0.00	23254140	2131	21.13	10730	11010	10730	14150	7630	10890	10912.31	0.39	0	-529	11303	11096	10893	10686	10483	10995	10585	110	3260	500	7840	10	1	21929315	2388	70.26	0.65	12	0.01	155.00	16829.00	17920	20240524	-39.23	9950	20241209	9.45	17920	-39.23	20240524	9950	9.45	20241209	17920	-39.23	20240524	9950	9.45	20241209	1.01	N	226320	500	109 억	84572	N	N	65	N	N
49	20241223	091014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10980	90	2	0.83	5404550	494	4.90	10730	11010	10730	14150	7630	10890	10940.38	0.39	0	-308	11303	11096	10893	10686	10483	10995	10585	110	3260	500	7840	10	1	21929315	2408	70.84	0.65	12	0.00	155.00	16829.00	17920	20240524	-38.73	9950	20241209	10.35	17920	-38.73	20240524	9950	10.35	20241209	17920	-38.73	20240524	9950	10.35	20241209	1.01	N	226320	500	109 억	84572	N	N	65	N	N
50	20241220	161010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-110	5	-1.00	108968860	10079	69.02	11100	11100	10690	14300	7700	11000	10811.48	0.39	0	-600	11293	11146	10923	10776	10553	11220	10850	110	3300	500	7920	10	1	21929315	2388	70.26	0.65	12	0.05	155.00	16829.00	17920	20240524	-39.23	9950	20241209	9.45	17920	-39.23	20240524	9950	9.45	20241209	17920	-39.23	20240524	9950	9.45	20241209	1.01	N	226320	500	109 억	86408	N	N	65	N	N
51	20241220	151014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10820	-180	5	-1.64	94785440	8780	60.13	11100	11100	10690	14300	7700	11000	10795.61	0.39	0	-618	11293	11146	10923	10776	10553	11220	10850	110	3300	500	7920	10	1	21929315	2373	69.81	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.62	9950	20241209	8.74	17920	-39.62	20240524	9950	8.74	20241209	17920	-39.62	20240524	9950	8.74	20241209	1.01	N	226320	500	109 억	86408	N	N	399	N	N
52	20241220	141012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	-300	5	-2.73	80100540	7413	50.77	11100	11100	10700	14300	7700	11000	10805.41	0.39	0	-579	11293	11146	10923	10776	10553	11220	10850	110	3300	500	7920	10	1	21929315	2346	69.03	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.29	9950	20241209	7.54	17920	-40.29	20240524	9950	7.54	20241209	17920	-40.29	20240524	9950	7.54	20241209	1.01	N	226320	500	109 억	86408	N	N	399	N	N
53	20241220	131010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	-160	5	-1.45	44001960	4059	27.80	11100	11100	10760	14300	7700	11000	10840.59	0.39	0	-346	11293	11146	10923	10776	10553	11220	10850	110	3300	500	7920	10	1	21929315	2377	69.94	0.64	12	0.02	155.00	16829.00	17920	20240524	-39.51	9950	20241209	8.94	17920	-39.51	20240524	9950	8.94	20241209	17920	-39.51	20240524	9950	8.94	20241209	1.01	N	226320	500	109 억	86408	N	N	399	N	N
54	20241220	121009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10830	-170	5	-1.55	32439390	2992	20.49	11100	11100	10760	14300	7700	11000	10842.04	0.39	0	-305	11293	11146	10923	10776	10553	11220	10850	110	3300	500	7920	10	1	21929315	2375	69.87	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.56	9950	20241209	8.84	17920	-39.56	20240524	9950	8.84	20241209	17920	-39.56	20240524	9950	8.84	20241209	1.01	N	226320	500	109 억	86408	N	N	399	N	N
55	20241220	111009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	-150	5	-1.36	25714840	2374	16.26	11100	11100	10760	14300	7700	11000	10831.86	0.39	0	13	11293	11146	10923	10776	10553	11220	10850	110	3300	500	7920	10	1	21929315	2379	70.00	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.45	9950	20241209	9.05	17920	-39.45	20240524	9950	9.05	20241209	17920	-39.45	20240524	9950	9.05	20241209	1.01	N	226320	500	109 억	86408	N	N	399	N	N
56	20241220	101011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10970	-30	5	-0.27	4673190	428	2.93	11100	11100	10830	14300	7700	11000	10918.67	0.39	0	-193	11293	11146	10923	10776	10553	11220	10850	110	3300	500	7920	10	1	21929315	2406	70.77	0.65	12	0.00	155.00	16829.00	17920	20240524	-38.78	9950	20241209	10.25	17920	-38.78	20240524	9950	10.25	20241209	17920	-38.78	20240524	9950	10.25	20241209	1.01	N	226320	500	109 억	86408	N	N	399	N	N
57	20241220	091012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10990	-10	5	-0.09	88090	8	0.05	11100	11100	10990	14300	7700	11000	11011.25	0.39	0	-7	11293	11146	10923	10776	10553	11220	10850	110	3300	500	7920	10	1	21929315	2410	70.90	0.65	12	0.00	155.00	16829.00	17920	20240524	-38.67	9950	20241209	10.45	17920	-38.67	20240524	9950	10.45	20241209	17920	-38.67	20240524	9950	10.45	20241209	1.01	N	226320	500	109 억	86408	N	N	399	N	N
58	20241219	161008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	80	2	0.73	159453910	14602	170.13	10700	11070	10700	14190	7650	10920	10917.68	0.39	0	1990	11133	11026	10863	10756	10593	10945	10675	110	3270	500	7860	10	1	21929315	2412	70.97	0.65	12	0.07	155.00	16829.00	17920	20240524	-38.62	9950	20241209	10.55	17920	-38.62	20240524	9950	10.55	20241209	17920	-38.62	20240524	9950	10.55	20241209	1.02	N	226320	500	109 억	84455	N	N	399	N	N
59	20241219	151006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11010	90	2	0.82	150781680	13813	160.93	10700	11070	10700	14190	7650	10920	10915.93	0.39	0	1974	11133	11026	10863	10756	10593	10945	10675	110	3270	500	7860	10	1	21929315	2414	71.03	0.65	12	0.06	155.00	16829.00	17920	20240524	-38.56	9950	20241209	10.65	17920	-38.56	20240524	9950	10.65	20241209	17920	-38.56	20240524	9950	10.65	20241209	1.02	N	226320	500	109 억	84455	N	N	110	N	N
60	20241219	141008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11010	90	2	0.82	119421210	10962	127.72	10700	11070	10700	14190	7650	10920	10894.11	0.39	0	1895	11133	11026	10863	10756	10593	10945	10675	110	3270	500	7860	10	1	21929315	2414	71.03	0.65	12	0.05	155.00	16829.00	17920	20240524	-38.56	9950	20241209	10.65	17920	-38.56	20240524	9950	10.65	20241209	17920	-38.56	20240524	9950	10.65	20241209	1.02	N	226320	500	109 억	84455	N	N	110	N	N
61	20241219	131006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-30	5	-0.27	83027820	7640	89.01	10700	11070	10700	14190	7650	10920	10867.52	0.39	0	577	11133	11026	10863	10756	10593	10945	10675	110	3270	500	7860	10	1	21929315	2388	70.26	0.65	12	0.03	155.00	16829.00	17920	20240524	-39.23	9950	20241209	9.45	17920	-39.23	20240524	9950	9.45	20241209	17920	-39.23	20240524	9950	9.45	20241209	1.02	N	226320	500	109 억	84455	N	N	110	N	N
62	20241219	121009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	-20	5	-0.18	55114660	5066	59.02	10700	11070	10700	14190	7650	10920	10879.32	0.39	0	-369	11133	11026	10863	10756	10593	10945	10675	110	3270	500	7860	10	1	21929315	2390	70.32	0.65	12	0.02	155.00	16829.00	17920	20240524	-39.17	9950	20241209	9.55	17920	-39.17	20240524	9950	9.55	20241209	17920	-39.17	20240524	9950	9.55	20241209	1.02	N	226320	500	109 억	84455	N	N	110	N	N
63	20241219	111005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10920	0	3	0.00	51703160	4753	55.38	10700	11070	10700	14190	7650	10920	10878.01	0.39	0	-631	11133	11026	10863	10756	10593	10945	10675	110	3270	500	7860	10	1	21929315	2395	70.45	0.65	12	0.02	155.00	16829.00	17920	20240524	-39.06	9950	20241209	9.75	17920	-39.06	20240524	9950	9.75	20241209	17920	-39.06	20240524	9950	9.75	20241209	1.02	N	226320	500	109 억	84455	N	N	110	N	N
64	20241219	100958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	-60	5	-0.55	25149530	2315	26.97	10700	11070	10700	14190	7650	10920	10863.73	0.39	0	-278	11133	11026	10863	10756	10593	10945	10675	110	3270	500	7860	10	1	21929315	2382	70.06	0.65	12	0.01	155.00	16829.00	17920	20240524	-39.40	9950	20241209	9.15	17920	-39.40	20240524	9950	9.15	20241209	17920	-39.40	20240524	9950	9.15	20241209	1.02	N	226320	500	109 억	84455	N	N	110	N	N
65	20241219	091008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10870	-50	5	-0.46	8938270	821	9.57	10700	11070	10700	14190	7650	10920	10887.05	0.39	0	-38	11133	11026	10863	10756	10593	10945	10675	110	3270	500	7860	10	1	21929315	2384	70.13	0.65	12	0.00	155.00	16829.00	17920	20240524	-39.34	9950	20241209	9.25	17920	-39.34	20240524	9950	9.25	20241209	17920	-39.34	20240524	9950	9.25	20241209	1.02	N	226320	500	109 억	84455	N	N	110	N	N
66	20241218	161003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10920	20	2	0.18	92698110	8582	94.83	10970	10970	10700	14170	7630	10900	10801.43	0.38	0	171	11100	11000	10890	10790	10680	11050	10840	110	3270	500	7840	10	1	21929315	2395	70.45	0.65	12	0.04	155.00	16829.00	17920	20240524	-39.06	9950	20241209	9.75	17920	-39.06	20240524	9950	9.75	20241209	17920	-39.06	20240524	9950	9.75	20241209	1.02	N	226320	500	109 억	82601	N	N	110	N	N
67	20241218	151007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10820	-80	5	-0.73	88837630	8228	90.92	10970	10970	10700	14170	7630	10900	10796.99	0.38	0	244	11100	11000	10890	10790	10680	11050	10840	110	3270	500	7840	10	1	21929315	2373	69.81	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.62	9950	20241209	8.74	17920	-39.62	20240524	9950	8.74	20241209	17920	-39.62	20240524	9950	8.74	20241209	1.02	N	226320	500	109 억	82601	N	N	826	N	N
68	20241218	141005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10820	-80	5	-0.73	84253620	7805	86.24	10970	10970	10700	14170	7630	10900	10794.83	0.38	0	213	11100	11000	10890	10790	10680	11050	10840	110	3270	500	7840	10	1	21929315	2373	69.81	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.62	9950	20241209	8.74	17920	-39.62	20240524	9950	8.74	20241209	17920	-39.62	20240524	9950	8.74	20241209	1.02	N	226320	500	109 억	82601	N	N	826	N	N
69	20241218	131006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10800	-100	5	-0.92	63341750	5868	64.84	10970	10970	10700	14170	7630	10900	10794.44	0.38	0	204	11100	11000	10890	10790	10680	11050	10840	110	3270	500	7840	10	1	21929315	2368	69.68	0.64	12	0.03	155.00	16829.00	17920	20240524	-39.73	9950	20241209	8.54	17920	-39.73	20240524	9950	8.54	20241209	17920	-39.73	20240524	9950	8.54	20241209	1.02	N	226320	500	109 억	82601	N	N	826	N	N
70	20241218	120958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10770	-130	5	-1.19	53665860	4970	54.92	10970	10970	10700	14170	7630	10900	10797.96	0.38	0	306	11100	11000	10890	10790	10680	11050	10840	110	3270	500	7840	10	1	21929315	2362	69.48	0.64	12	0.02	155.00	16829.00	17920	20240524	-39.90	9950	20241209	8.24	17920	-39.90	20240524	9950	8.24	20241209	17920	-39.90	20240524	9950	8.24	20241209	1.02	N	226320	500	109 억	82601	N	N	826	N	N
71	20241218	111005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10830	-70	5	-0.64	52747800	4885	53.98	10970	10970	10700	14170	7630	10900	10797.91	0.38	0	280	11100	11000	10890	10790	10680	11050	10840	110	3270	500	7840	10	1	21929315	2375	69.87	0.64	12	0.02	155.00	16829.00	17920	20240524	-39.56	9950	20241209	8.84	17920	-39.56	20240524	9950	8.84	20241209	17920	-39.56	20240524	9950	8.84	20241209	1.02	N	226320	500	109 억	82601	N	N	826	N	N
72	20241218	101006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10820	-80	5	-0.73	36105780	3335	36.85	10970	10970	10750	14170	7630	10900	10826.32	0.38	0	164	11100	11000	10890	10790	10680	11050	10840	110	3270	500	7840	10	1	21929315	2373	69.81	0.64	12	0.02	155.00	16829.00	17920	20240524	-39.62	9950	20241209	8.74	17920	-39.62	20240524	9950	8.74	20241209	17920	-39.62	20240524	9950	8.74	20241209	1.02	N	226320	500	109 억	82601	N	N	826	N	N
73	20241218	091009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10970	70	2	0.64	586260	54	0.60	10970	10970	10850	14170	7630	10900	10856.67	0.38	0	0	11100	11000	10890	10790	10680	11050	10840	110	3270	500	7840	10	1	21929315	2406	70.77	0.65	12	0.00	155.00	16829.00	17920	20240524	-38.78	9950	20241209	10.25	17920	-38.78	20240524	9950	10.25	20241209	17920	-38.78	20240524	9950	10.25	20241209	1.02	N	226320	500	109 억	82601	N	N	826	N	N
74	20241217	161001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	20	2	0.18	98069050	9049	65.37	10780	10990	10780	14140	7620	10880	10837.52	0.38	0	341	11380	11130	11000	10750	10620	11065	10685	110	3260	500	7830	10	1	21929315	2390	70.32	0.65	12	0.04	155.00	16829.00	17920	20240524	-39.17	9950	20241209	9.55	17920	-39.17	20240524	9950	9.55	20241209	17920	-39.17	20240524	9950	9.55	20241209	1.02	N	226320	500	109 억	82580	N	N	826	N	N
75	20241217	151005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	20	2	0.18	93113950	8594	62.08	10780	10990	10780	14140	7620	10880	10834.76	0.38	0	432	11380	11130	11000	10750	10620	11065	10685	110	3260	500	7830	10	1	21929315	2390	70.32	0.65	12	0.04	155.00	16829.00	17920	20240524	-39.17	9950	20241209	9.55	17920	-39.17	20240524	9950	9.55	20241209	17920	-39.17	20240524	9950	9.55	20241209	1.02	N	226320	500	109 억	82580	N	N	535	N	N
76	20241217	140956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	-30	5	-0.28	86432400	7978	57.63	10780	10990	10780	14140	7620	10880	10833.84	0.38	0	308	11380	11130	11000	10750	10620	11065	10685	110	3260	500	7830	10	1	21929315	2379	70.00	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.45	9950	20241209	9.05	17920	-39.45	20240524	9950	9.05	20241209	17920	-39.45	20240524	9950	9.05	20241209	1.02	N	226320	500	109 억	82580	N	N	535	N	N
77	20241217	130953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	-30	5	-0.28	85100830	7855	56.74	10780	10990	10780	14140	7620	10880	10833.97	0.38	0	236	11380	11130	11000	10750	10620	11065	10685	110	3260	500	7830	10	1	21929315	2379	70.00	0.64	12	0.04	155.00	16829.00	17920	20240524	-39.45	9950	20241209	9.05	17920	-39.45	20240524	9950	9.05	20241209	17920	-39.45	20240524	9950	9.05	20241209	1.02	N	226320	500	109 억	82580	N	N	535	N	N
78	20241217	120932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	10	2	0.09	70429550	6497	46.93	10780	10990	10780	14140	7620	10880	10840.32	0.38	0	176	11380	11130	11000	10750	10620	11065	10685	110	3260	500	7830	10	1	21929315	2388	70.26	0.65	12	0.03	155.00	16829.00	17920	20240524	-39.23	9950	20241209	9.45	17920	-39.23	20240524	9950	9.45	20241209	17920	-39.23	20240524	9950	9.45	20241209	1.02	N	226320	500	109 억	82580	N	N	535	N	N
79	20241217	110940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10870	-10	5	-0.09	68281930	6299	45.50	10780	10990	10780	14140	7620	10880	10840.12	0.38	0	40	11380	11130	11000	10750	10620	11065	10685	110	3260	500	7830	10	1	21929315	2384	70.13	0.65	12	0.03	155.00	16829.00	17920	20240524	-39.34	9950	20241209	9.25	17920	-39.34	20240524	9950	9.25	20241209	17920	-39.34	20240524	9950	9.25	20241209	1.02	N	226320	500	109 억	82580	N	N	535	N	N
80	20241217	100950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	-20	5	-0.18	22123350	2034	14.69	10780	10990	10780	14140	7620	10880	10876.77	0.38	0	-193	11380	11130	11000	10750	10620	11065	10685	110	3260	500	7830	10	1	21929315	2382	70.06	0.65	12	0.01	155.00	16829.00	17920	20240524	-39.40	9950	20241209	9.15	17920	-39.40	20240524	9950	9.15	20241209	17920	-39.40	20240524	9950	9.15	20241209	1.02	N	226320	500	109 억	82580	N	N	535	N	N
81	20241217	091003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10970	90	2	0.83	1298530	120	0.87	10780	10970	10780	14140	7620	10880	10821.08	0.38	0	15	11380	11130	11000	10750	10620	11065	10685	110	3260	500	7830	10	1	21929315	2406	70.77	0.65	12	0.00	155.00	16829.00	17920	20240524	-38.78	9950	20241209	10.25	17920	-38.78	20240524	9950	10.25	20241209	17920	-38.78	20240524	9950	10.25	20241209	1.02	N	226320	500	109 억	82580	N	N	535	N	N
82	20241216	160953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10880	-130	5	-1.18	151628580	13832	155.17	11050	11250	10870	14310	7710	11010	10962.16	0.37	0	267	11176	11092	10936	10852	10696	11135	10895	110	3300	500	7920	10	1	21929315	2386	70.19	0.65	12	0.06	155.00	16829.00	17920	20240524	-39.29	9950	20241209	9.35	17920	-39.29	20240524	9950	9.35	20241209	17920	-39.29	20240524	9950	9.35	20241209	1.02	N	226320	500	109 억	81740	N	N	535	N	N
83	20241216	151003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10880	-130	5	-1.18	147068720	13413	150.47	11050	11250	10870	14310	7710	11010	10964.64	0.37	0	411	11176	11092	10936	10852	10696	11135	10895	110	3300	500	7920	10	1	21929315	2386	70.19	0.65	12	0.06	155.00	16829.00	17920	20240524	-39.29	9950	20241209	9.35	17920	-39.29	20240524	9950	9.35	20241209	17920	-39.29	20240524	9950	9.35	20241209	1.02	N	226320	500	109 억	81740	N	N	2	N	N
84	20241216	141001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-80	5	-0.73	109570640	9970	111.85	11050	11250	10880	14310	7710	11010	10990.03	0.37	0	-642	11176	11092	10936	10852	10696	11135	10895	110	3300	500	7920	10	1	21929315	2397	70.52	0.65	12	0.05	155.00	16829.00	17920	20240524	-39.01	9950	20241209	9.85	17920	-39.01	20240524	9950	9.85	20241209	17920	-39.01	20240524	9950	9.85	20241209	1.02	N	226320	500	109 억	81740	N	N	2	N	N
85	20241216	131003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-80	5	-0.73	102035880	9279	104.09	11050	11250	10880	14310	7710	11010	10996.43	0.37	0	-677	11176	11092	10936	10852	10696	11135	10895	110	3300	500	7920	10	1	21929315	2397	70.52	0.65	12	0.04	155.00	16829.00	17920	20240524	-39.01	9950	20241209	9.85	17920	-39.01	20240524	9950	9.85	20241209	17920	-39.01	20240524	9950	9.85	20241209	1.02	N	226320	500	109 억	81740	N	N	2	N	N
86	20241216	121001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-80	5	-0.73	99422640	9040	101.41	11050	11250	10880	14310	7710	11010	10998.08	0.37	0	-697	11176	11092	10936	10852	10696	11135	10895	110	3300	500	7920	10	1	21929315	2397	70.52	0.65	12	0.04	155.00	16829.00	17920	20240524	-39.01	9950	20241209	9.85	17920	-39.01	20240524	9950	9.85	20241209	17920	-39.01	20240524	9950	9.85	20241209	1.02	N	226320	500	109 억	81740	N	N	2	N	N
87	20241216	111001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10950	-60	5	-0.54	97836780	8895	99.79	11050	11250	10880	14310	7710	11010	10999.08	0.37	0	-742	11176	11092	10936	10852	10696	11135	10895	110	3300	500	7920	10	1	21929315	2401	70.65	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.90	9950	20241209	10.05	17920	-38.90	20240524	9950	10.05	20241209	17920	-38.90	20240524	9950	10.05	20241209	1.02	N	226320	500	109 억	81740	N	N	2	N	N
88	20241216	101001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10960	-50	5	-0.45	94465530	8587	96.33	11050	11250	10880	14310	7710	11010	11000.99	0.37	0	-778	11176	11092	10936	10852	10696	11135	10895	110	3300	500	7920	10	1	21929315	2403	70.71	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.84	9950	20241209	10.15	17920	-38.84	20240524	9950	10.15	20241209	17920	-38.84	20240524	9950	10.15	20241209	1.02	N	226320	500	109 억	81740	N	N	2	N	N
89	20241216	091002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11080	70	2	0.64	14027030	1270	14.25	11050	11250	10880	14310	7710	11010	11044.91	0.37	0	184	11176	11092	10936	10852	10696	11135	10895	110	3300	500	7920	10	1	21929315	2430	71.48	0.66	12	0.01	155.00	16829.00	17920	20240524	-38.17	9950	20241209	11.36	17920	-38.17	20240524	9950	11.36	20241209	17920	-38.17	20240524	9950	11.36	20241209	1.02	N	226320	500	109 억	81740	N	N	2	N	N
90	20241213	160954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11010	70	2	0.64	97146530	8873	103.32	10920	11020	10780	14220	7660	10940	10948.55	0.38	0	-2104	11166	11052	10826	10712	10486	11110	10770	110	3280	500	7870	10	1	21929315	2414	71.03	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.56	9950	20241209	10.65	17920	-38.56	20240524	9950	10.65	20241209	17920	-38.56	20240524	9950	10.65	20241209	1.03	N	226320	500	109 억	83077	N	N	2	N	N
91	20241213	150959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	60	2	0.55	66013520	6047	70.41	10920	11000	10780	14220	7660	10940	10916.74	0.38	0	-566	11166	11052	10826	10712	10486	11110	10770	110	3280	500	7870	10	1	21929315	2412	70.97	0.65	12	0.03	155.00	16829.00	17920	20240524	-38.62	9950	20241209	10.55	17920	-38.62	20240524	9950	10.55	20241209	17920	-38.62	20240524	9950	10.55	20241209	1.03	N	226320	500	109 억	83077	N	N	1	N	N
92	20241213	140959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10950	10	2	0.09	50369980	4618	53.77	10920	10980	10780	14220	7660	10940	10907.31	0.38	0	-1399	11166	11052	10826	10712	10486	11110	10770	110	3280	500	7870	10	1	21929315	2401	70.65	0.65	12	0.02	155.00	16829.00	17920	20240524	-38.90	9950	20241209	10.05	17920	-38.90	20240524	9950	10.05	20241209	17920	-38.90	20240524	9950	10.05	20241209	1.03	N	226320	500	109 억	83077	N	N	1	N	N
93	20241213	131000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10970	30	2	0.27	48489880	4446	51.77	10920	10980	10780	14220	7660	10940	10906.41	0.38	0	-1461	11166	11052	10826	10712	10486	11110	10770	110	3280	500	7870	10	1	21929315	2406	70.77	0.65	12	0.02	155.00	16829.00	17920	20240524	-38.78	9950	20241209	10.25	17920	-38.78	20240524	9950	10.25	20241209	17920	-38.78	20240524	9950	10.25	20241209	1.03	N	226320	500	109 억	83077	N	N	1	N	N
94	20241213	121000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10920	-20	5	-0.18	26125820	2406	28.02	10920	10920	10780	14220	7660	10940	10858.61	0.38	0	-1247	11166	11052	10826	10712	10486	11110	10770	110	3280	500	7870	10	1	21929315	2395	70.45	0.65	12	0.01	155.00	16829.00	17920	20240524	-39.06	9950	20241209	9.75	17920	-39.06	20240524	9950	9.75	20241209	17920	-39.06	20240524	9950	9.75	20241209	1.03	N	226320	500	109 억	83077	N	N	1	N	N
95	20241213	110958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	-100	5	-0.91	20437530	1883	21.93	10920	10920	10780	14220	7660	10940	10853.71	0.38	0	-1152	11166	11052	10826	10712	10486	11110	10770	110	3280	500	7870	10	1	21929315	2377	69.94	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.51	9950	20241209	8.94	17920	-39.51	20240524	9950	8.94	20241209	17920	-39.51	20240524	9950	8.94	20241209	1.03	N	226320	500	109 억	83077	N	N	1	N	N
96	20241213	100950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	-100	5	-0.91	12688730	1168	13.60	10920	10920	10780	14220	7660	10940	10863.64	0.38	0	-699	11166	11052	10826	10712	10486	11110	10770	110	3280	500	7870	10	1	21929315	2377	69.94	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.51	9950	20241209	8.94	17920	-39.51	20240524	9950	8.94	20241209	17920	-39.51	20240524	9950	8.94	20241209	1.03	N	226320	500	109 억	83077	N	N	1	N	N
97	20241213	091000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	-90	5	-0.82	2733990	251	2.92	10920	10920	10780	14220	7660	10940	10892.39	0.38	0	-41	11166	11052	10826	10712	10486	11110	10770	110	3280	500	7870	10	1	21929315	2379	70.00	0.64	12	0.00	155.00	16829.00	17920	20240524	-39.45	9950	20241209	9.05	17920	-39.45	20240524	9950	9.05	20241209	17920	-39.45	20240524	9950	9.05	20241209	1.03	N	226320	500	109 억	83077	N	N	1	N	N
98	20241212	160959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10940	280	2	2.63	91485630	8496	121.86	10800	10940	10600	13850	7470	10660	10768.06	0.38	0	289	10946	10802	10556	10412	10166	10875	10485	110	3190	500	7670	10	1	21929315	2399	70.58	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.95	9950	20241209	9.95	17920	-38.95	20240524	9950	9.95	20241209	17920	-38.95	20240524	9950	9.95	20241209	1.03	N	226320	500	109 억	83651	N	N	1	N	N
99	20241212	150952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10780	120	2	1.13	68951420	6432	92.25	10800	10800	10600	13850	7470	10660	10720.06	0.38	0	-779	10946	10802	10556	10412	10166	10875	10485	110	3190	500	7670	10	1	21929315	2364	69.55	0.64	12	0.03	155.00	16829.00	17920	20240524	-39.84	9950	20241209	8.34	17920	-39.84	20240524	9950	8.34	20241209	17920	-39.84	20240524	9950	8.34	20241209	1.03	N	226320	500	109 억	83651	N	N	193	N	N
100	20241212	140951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10720	60	2	0.56	61915520	5779	82.89	10800	10800	10600	13850	7470	10660	10713.88	0.38	0	-863	10946	10802	10556	10412	10166	10875	10485	110	3190	500	7670	10	1	21929315	2351	69.16	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.18	9950	20241209	7.74	17920	-40.18	20240524	9950	7.74	20241209	17920	-40.18	20240524	9950	7.74	20241209	1.03	N	226320	500	109 억	83651	N	N	193	N	N
101	20241212	130939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	-10	5	-0.09	49261160	4600	65.98	10800	10800	10600	13850	7470	10660	10708.95	0.38	0	-564	10946	10802	10556	10412	10166	10875	10485	110	3190	500	7670	10	1	21929315	2335	68.71	0.63	12	0.02	155.00	16829.00	17920	20240524	-40.57	9950	20241209	7.04	17920	-40.57	20240524	9950	7.04	20241209	17920	-40.57	20240524	9950	7.04	20241209	1.03	N	226320	500	109 억	83651	N	N	193	N	N
102	20241212	120934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10690	30	2	0.28	44270870	4132	59.27	10800	10800	10600	13850	7470	10660	10714.15	0.38	0	-707	10946	10802	10556	10412	10166	10875	10485	110	3190	500	7670	10	1	21929315	2344	68.97	0.64	12	0.02	155.00	16829.00	17920	20240524	-40.35	9950	20241209	7.44	17920	-40.35	20240524	9950	7.44	20241209	17920	-40.35	20240524	9950	7.44	20241209	1.03	N	226320	500	109 억	83651	N	N	193	N	N
103	20241212	110946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	-10	5	-0.09	37982580	3546	50.86	10800	10800	10600	13850	7470	10660	10711.39	0.38	0	-370	10946	10802	10556	10412	10166	10875	10485	110	3190	500	7670	10	1	21929315	2335	68.71	0.63	12	0.02	155.00	16829.00	17920	20240524	-40.57	9950	20241209	7.04	17920	-40.57	20240524	9950	7.04	20241209	17920	-40.57	20240524	9950	7.04	20241209	1.03	N	226320	500	109 억	83651	N	N	193	N	N
104	20241212	100943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10680	20	2	0.19	26474240	2468	35.40	10800	10800	10600	13850	7470	10660	10727.00	0.38	0	-642	10946	10802	10556	10412	10166	10875	10485	110	3190	500	7670	10	1	21929315	2342	68.90	0.63	12	0.01	155.00	16829.00	17920	20240524	-40.40	9950	20241209	7.34	17920	-40.40	20240524	9950	7.34	20241209	17920	-40.40	20240524	9950	7.34	20241209	1.03	N	226320	500	109 억	83651	N	N	193	N	N
105	20241212	090952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	50	2	0.47	4206740	392	5.62	10800	10800	10660	13850	7470	10660	10731.48	0.38	0	-170	10946	10802	10556	10412	10166	10875	10485	110	3190	500	7670	10	1	21929315	2349	69.10	0.64	12	0.00	155.00	16829.00	17920	20240524	-40.23	9950	20241209	7.64	17920	-40.23	20240524	9950	7.64	20241209	17920	-40.23	20240524	9950	7.64	20241209	1.03	N	226320	500	109 억	83651	N	N	193	N	N
106	20241211	160945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10660	370	2	3.60	74076930	6971	28.89	10470	10700	10310	13370	7210	10290	10626.43	0.37	0	2211	10716	10502	10226	10012	9736	10610	10120	110	3080	500	7400	10	1	21929315	2338	68.77	0.63	12	0.03	155.00	16829.00	17920	20240524	-40.51	9950	20241209	7.14	17920	-40.51	20240524	9950	7.14	20241209	17920	-40.51	20240524	9950	7.14	20241209	1.04	N	226320	500	109 억	81404	N	N	193	N	N
107	20241211	150934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	360	2	3.50	68226870	6422	26.61	10470	10700	10310	13370	7210	10290	10623.93	0.37	0	2059	10716	10502	10226	10012	9736	10610	10120	110	3080	500	7400	10	1	21929315	2335	68.71	0.63	12	0.03	155.00	16829.00	17920	20240524	-40.57	9950	20241209	7.04	17920	-40.57	20240524	9950	7.04	20241209	17920	-40.57	20240524	9950	7.04	20241209	1.04	N	226320	500	109 억	81404	N	N	1740	N	N
108	20241211	140952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10630	340	2	3.30	65137840	6132	25.41	10470	10700	10310	13370	7210	10290	10622.61	0.37	0	1932	10716	10502	10226	10012	9736	10610	10120	110	3080	500	7400	10	1	21929315	2331	68.58	0.63	12	0.03	155.00	16829.00	17920	20240524	-40.68	9950	20241209	6.83	17920	-40.68	20240524	9950	6.83	20241209	17920	-40.68	20240524	9950	6.83	20241209	1.04	N	226320	500	109 억	81404	N	N	1740	N	N
109	20241211	130954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10620	330	2	3.21	63839230	6010	24.90	10470	10700	10310	13370	7210	10290	10622.17	0.37	0	1970	10716	10502	10226	10012	9736	10610	10120	110	3080	500	7400	10	1	21929315	2329	68.52	0.63	12	0.03	155.00	16829.00	17920	20240524	-40.74	9950	20241209	6.73	17920	-40.74	20240524	9950	6.73	20241209	17920	-40.74	20240524	9950	6.73	20241209	1.04	N	226320	500	109 억	81404	N	N	1740	N	N
110	20241211	120955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10640	350	2	3.40	59293260	5583	23.14	10470	10700	10310	13370	7210	10290	10620.32	0.37	0	1871	10716	10502	10226	10012	9736	10610	10120	110	3080	500	7400	10	1	21929315	2333	68.65	0.63	12	0.03	155.00	16829.00	17920	20240524	-40.62	9950	20241209	6.93	17920	-40.62	20240524	9950	6.93	20241209	17920	-40.62	20240524	9950	6.93	20241209	1.04	N	226320	500	109 억	81404	N	N	1740	N	N
111	20241211	110951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10620	330	2	3.21	51361670	4833	20.03	10470	10700	10310	13370	7210	10290	10627.29	0.37	0	1563	10716	10502	10226	10012	9736	10610	10120	110	3080	500	7400	10	1	21929315	2329	68.52	0.63	12	0.02	155.00	16829.00	17920	20240524	-40.74	9950	20241209	6.73	17920	-40.74	20240524	9950	6.73	20241209	17920	-40.74	20240524	9950	6.73	20241209	1.04	N	226320	500	109 억	81404	N	N	1740	N	N
112	20241211	100953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	360	2	3.50	24872410	2350	9.74	10470	10680	10310	13370	7210	10290	10584.00	0.37	0	1365	10716	10502	10226	10012	9736	10610	10120	110	3080	500	7400	10	1	21929315	2335	68.71	0.63	12	0.01	155.00	16829.00	17920	20240524	-40.57	9950	20241209	7.04	17920	-40.57	20240524	9950	7.04	20241209	17920	-40.57	20240524	9950	7.04	20241209	1.04	N	226320	500	109 억	81404	N	N	1740	N	N
113	20241211	090957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10480	190	2	1.85	1285240	123	0.51	10470	10480	10310	13370	7210	10290	10449.11	0.37	0	83	10716	10502	10226	10012	9736	10610	10120	110	3080	500	7400	10	1	21929315	2298	67.61	0.62	12	0.00	155.00	16829.00	17920	20240524	-41.52	9950	20241209	5.33	17920	-41.52	20240524	9950	5.33	20241209	17920	-41.52	20240524	9950	5.33	20241209	1.04	N	226320	500	109 억	81404	N	N	1740	N	N
114	20241210	160943	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10290	340	2	3.42	247546700	24131	159.43	9950	10440	9950	12930	6970	9950	10258.45	0.33	0	8970	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2257	66.39	0.61	12	0.11	155.00	16829.00	17920	20240524	-42.58	9950	20241210	3.42	17920	-42.58	20240524	9950	3.42	20241210	17920	-42.58	20240524	9950	3.42	20241210	1.04	N	226320	500	109 억	72296	N	N	1740	N	N
115	20241210	150946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10380	430	2	4.32	238578890	23262	153.69	9950	10440	9950	12930	6970	9950	10256.16	0.33	0	9100	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2276	66.97	0.62	12	0.11	155.00	16829.00	17920	20240524	-42.08	9950	20241210	4.32	17920	-42.08	20240524	9950	4.32	20241210	17920	-42.08	20240524	9950	4.32	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
116	20241210	140946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10360	410	2	4.12	233828460	22804	150.66	9950	10440	9950	12930	6970	9950	10253.84	0.33	0	9177	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2272	66.84	0.62	12	0.10	155.00	16829.00	17920	20240524	-42.19	9950	20241210	4.12	17920	-42.19	20240524	9950	4.12	20241210	17920	-42.19	20240524	9950	4.12	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
117	20241210	130946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10320	370	2	3.72	216584480	21136	139.64	9950	10440	9950	12930	6970	9950	10247.18	0.33	0	8039	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2263	66.58	0.61	12	0.10	155.00	16829.00	17920	20240524	-42.41	9950	20241210	3.72	17920	-42.41	20240524	9950	3.72	20241210	17920	-42.41	20240524	9950	3.72	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
118	20241210	120946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10290	340	2	3.42	192010760	18737	123.79	9950	10440	9950	12930	6970	9950	10247.68	0.33	0	7859	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2257	66.39	0.61	12	0.09	155.00	16829.00	17920	20240524	-42.58	9950	20241210	3.42	17920	-42.58	20240524	9950	3.42	20241210	17920	-42.58	20240524	9950	3.42	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
119	20241210	110945	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10370	420	2	4.22	172570940	16854	111.35	9950	10440	9950	12930	6970	9950	10239.17	0.33	0	7789	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2274	66.90	0.62	12	0.08	155.00	16829.00	17920	20240524	-42.13	9950	20241210	4.22	17920	-42.13	20240524	9950	4.22	20241210	17920	-42.13	20240524	9950	4.22	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
120	20241210	100946	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10410	460	2	4.62	132587880	12992	85.84	9950	10440	9950	12930	6970	9950	10205.35	0.33	0	6740	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2283	67.16	0.62	12	0.06	155.00	16829.00	17920	20240524	-41.91	9950	20241210	4.62	17920	-41.91	20240524	9950	4.62	20241210	17920	-41.91	20240524	9950	4.62	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
121	20241210	090952	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10140	190	2	1.91	68985500	6859	45.32	9950	10330	9950	12930	6970	9950	10057.66	0.33	0	2648	10683	10316	10133	9766	9583	10225	9675	110	2980	500	7160	10	1	21929315	2224	65.42	0.60	12	0.03	155.00	16829.00	17920	20240524	-43.42	9950	20241210	1.91	17920	-43.42	20240524	9950	1.91	20241210	17920	-43.42	20240524	9950	1.91	20241210	1.04	N	226320	500	109 억	72296	N	N	114	N	N
122	20241209	160942	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9950	-550	5	-5.24	136606890	13588	50.22	10070	10500	9950	13650	7350	10500	10053.54	0.34	0	444	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2182	64.19	0.59	12	0.06	155.00	16829.00	17920	20240524	-44.48	9950	20241209	0.00	17920	-44.48	20240524	9950	0.00	20241209	17920	-44.48	20240524	9950	0.00	20241209	1.06	N	226320	500	109 억	73796	N	N	114	N	N
123	20241209	150943	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9990	-510	5	-4.86	123755690	12298	45.45	10070	10500	9980	13650	7350	10500	10063.07	0.34	0	418	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2191	64.45	0.59	12	0.06	155.00	16829.00	17920	20240524	-44.25	9980	20241209	0.10	17920	-44.25	20240524	9980	0.10	20241209	17920	-44.25	20240524	9980	0.10	20241209	1.06	N	226320	500	109 억	73796	N	N	0	N	N
124	20241209	140944	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10000	-500	5	-4.76	112275150	11150	41.21	10070	10500	9990	13650	7350	10500	10069.52	0.34	0	382	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2193	64.52	0.59	12	0.05	155.00	16829.00	17920	20240524	-44.20	9990	20241209	0.10	17920	-44.20	20240524	9990	0.10	20241209	17920	-44.20	20240524	9990	0.10	20241209	1.06	N	226320	500	109 억	73796	N	N	0	N	N
125	20241209	130947	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10000	-500	5	-4.76	105097090	10432	38.55	10070	10500	9990	13650	7350	10500	10074.49	0.34	0	178	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2193	64.52	0.59	12	0.05	155.00	16829.00	17920	20240524	-44.20	9990	20241209	0.10	17920	-44.20	20240524	9990	0.10	20241209	17920	-44.20	20240524	9990	0.10	20241209	1.06	N	226320	500	109 억	73796	N	N	0	N	N
126	20241209	120943	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10100	-400	5	-3.81	70032580	6936	25.63	10070	10500	10050	13650	7350	10500	10096.97	0.34	0	62	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2215	65.16	0.60	12	0.03	155.00	16829.00	17920	20240524	-43.64	10050	20241209	0.50	17920	-43.64	20240524	10050	0.50	20241209	17920	-43.64	20240524	10050	0.50	20241209	1.06	N	226320	500	109 억	73796	N	N	0	N	N
127	20241209	110944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10110	-390	5	-3.71	53705170	5314	19.64	10070	10500	10060	13650	7350	10500	10106.35	0.34	0	582	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2217	65.23	0.60	12	0.02	155.00	16829.00	17920	20240524	-43.58	10050	20241206	0.60	17920	-43.58	20240524	10050	0.60	20241206	17920	-43.58	20240524	10050	0.60	20241206	1.06	N	226320	500	109 억	73796	N	N	0	N	N
128	20241209	100942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10110	-390	5	-3.71	51198370	5066	18.72	10070	10500	10060	13650	7350	10500	10106.27	0.34	0	468	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2217	65.23	0.60	12	0.02	155.00	16829.00	17920	20240524	-43.58	10050	20241206	0.60	17920	-43.58	20240524	10050	0.60	20241206	17920	-43.58	20240524	10050	0.60	20241206	1.06	N	226320	500	109 억	73796	N	N	0	N	N
129	20241209	090937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10120	-380	5	-3.62	14030950	1391	5.14	10070	10500	10060	13650	7350	10500	10086.95	0.34	0	30	10986	10742	10396	10152	9806	10570	9980	110	3150	500	7560	10	1	21929315	2219	65.29	0.60	12	0.01	155.00	16829.00	17920	20240524	-43.53	10050	20241206	0.70	17920	-43.53	20240524	10050	0.70	20241206	17920	-43.53	20240524	10050	0.70	20241206	1.06	N	226320	500	109 억	73796	N	N	0	N	N
130	20241206	160935	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10500	-20	5	-0.19	282161190	27058	96.90	10550	10640	10050	13670	7370	10520	10428.00	0.34	0	-2848	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2303	67.74	0.62	12	0.12	155.00	16829.00	17920	20240524	-41.41	10050	20241206	4.48	17920	-41.41	20240524	10050	4.48	20241206	17920	-41.41	20240524	10050	4.48	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
131	20241206	150939	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10640	120	2	1.14	274790380	26358	94.39	10550	10640	10050	13670	7370	10520	10425.31	0.34	0	-2880	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2333	68.65	0.63	12	0.12	155.00	16829.00	17920	20240524	-40.62	10050	20241206	5.87	17920	-40.62	20240524	10050	5.87	20241206	17920	-40.62	20240524	10050	5.87	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
132	20241206	140936	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10600	80	2	0.76	232098240	22320	79.93	10550	10620	10050	13670	7370	10520	10398.67	0.34	0	-3288	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2325	68.39	0.63	12	0.10	155.00	16829.00	17920	20240524	-40.85	10050	20241206	5.47	17920	-40.85	20240524	10050	5.47	20241206	17920	-40.85	20240524	10050	5.47	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
133	20241206	130937	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10500	-20	5	-0.19	183760630	17740	63.53	10550	10620	10050	13670	7370	10520	10358.55	0.34	0	-3167	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2303	67.74	0.62	12	0.08	155.00	16829.00	17920	20240524	-41.41	10050	20241206	4.48	17920	-41.41	20240524	10050	4.48	20241206	17920	-41.41	20240524	10050	4.48	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
134	20241206	120933	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10350	-170	5	-1.62	150247560	14524	52.01	10550	10620	10050	13670	7370	10520	10344.78	0.34	0	-3101	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2270	66.77	0.62	12	0.07	155.00	16829.00	17920	20240524	-42.24	10050	20241206	2.99	17920	-42.24	20240524	10050	2.99	20241206	17920	-42.24	20240524	10050	2.99	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
135	20241206	110928	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10220	-300	5	-2.85	134309380	12964	46.43	10550	10620	10050	13670	7370	10520	10360.18	0.34	0	-4131	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2241	65.94	0.61	12	0.06	155.00	16829.00	17920	20240524	-42.97	10050	20241206	1.69	17920	-42.97	20240524	10050	1.69	20241206	17920	-42.97	20240524	10050	1.69	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
136	20241206	100929	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10400	-120	5	-1.14	87490270	8354	29.92	10550	10620	10330	13670	7370	10520	10472.86	0.34	0	-4138	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2281	67.10	0.62	12	0.04	155.00	16829.00	17920	20240524	-41.96	10330	20241206	0.68	17920	-41.96	20240524	10330	0.68	20241206	17920	-41.96	20240524	10330	0.68	20241206	1.07	N	226320	500	109 억	74439	N	N	0	N	N
137	20241206	090936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10500	-20	5	-0.19	36973330	3508	12.56	10550	10620	10500	13670	7370	10520	10539.72	0.34	0	-1594	11173	10846	10673	10346	10173	10760	10260	110	3150	500	7570	10	1	21929315	2303	67.74	0.62	12	0.02	155.00	16829.00	17920	20240524	-41.41	10380	20241115	1.16	17920	-41.41	20240524	10380	1.16	20241115	17920	-41.41	20240524	10380	1.16	20241115	1.07	N	226320	500	109 억	74439	N	N	0	N	N
138	20241205	160917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10520	-480	5	-4.36	296878480	27919	109.77	11000	11000	10500	14300	7700	11000	10633.56	0.36	0	-2467	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2307	67.87	0.63	12	0.13	155.00	16829.00	17920	20240524	-41.29	10380	20241115	1.35	17920	-41.29	20240524	10380	1.35	20241115	17920	-41.29	20240524	10380	1.35	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
139	20241205	150924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10570	-430	5	-3.91	286662690	26949	105.95	11000	11000	10500	14300	7700	11000	10637.23	0.36	0	-1796	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2318	68.19	0.63	12	0.12	155.00	16829.00	17920	20240524	-41.02	10380	20241115	1.83	17920	-41.02	20240524	10380	1.83	20241115	17920	-41.02	20240524	10380	1.83	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
140	20241205	140910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	-350	5	-3.18	194121700	18161	71.40	11000	11000	10590	14300	7700	11000	10688.93	0.36	0	-5008	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2335	68.71	0.63	12	0.08	155.00	16829.00	17920	20240524	-40.57	10380	20241115	2.60	17920	-40.57	20240524	10380	2.60	20241115	17920	-40.57	20240524	10380	2.60	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
141	20241205	130920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10600	-400	5	-3.64	169456720	15836	62.26	11000	11000	10600	14300	7700	11000	10700.73	0.36	0	-4061	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2325	68.39	0.63	12	0.07	155.00	16829.00	17920	20240524	-40.85	10380	20241115	2.12	17920	-40.85	20240524	10380	2.12	20241115	17920	-40.85	20240524	10380	2.12	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
142	20241205	120920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	-350	5	-3.18	143480420	13393	52.66	11000	11000	10610	14300	7700	11000	10713.09	0.36	0	-2325	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2335	68.71	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.57	10380	20241115	2.60	17920	-40.57	20240524	10380	2.60	20241115	17920	-40.57	20240524	10380	2.60	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
143	20241205	110918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10640	-360	5	-3.27	140873570	13149	51.70	11000	11000	10610	14300	7700	11000	10713.63	0.36	0	-2248	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2333	68.65	0.63	12	0.06	155.00	16829.00	17920	20240524	-40.62	10380	20241115	2.50	17920	-40.62	20240524	10380	2.50	20241115	17920	-40.62	20240524	10380	2.50	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
144	20241205	100915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	-290	5	-2.64	80700730	7507	29.51	11000	11000	10710	14300	7700	11000	10750.06	0.36	0	-698	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2349	69.10	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.23	10380	20241115	3.18	17920	-40.23	20240524	10380	3.18	20241115	17920	-40.23	20240524	10380	3.18	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
145	20241205	090923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	-160	5	-1.45	28791840	2674	10.51	11000	11000	10760	14300	7700	11000	10767.33	0.36	0	360	11753	11376	11063	10686	10373	11345	10655	110	3300	500	7920	10	1	21929315	2377	69.94	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.51	10380	20241115	4.43	17920	-39.51	20240524	10380	4.43	20241115	17920	-39.51	20240524	10380	4.43	20241115	1.07	N	226320	500	109 억	78142	N	N	0	N	N
146	20241204	160903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	-260	5	-2.31	264998420	24231	95.19	11000	11440	10750	14630	7890	11260	10936.31	0.36	0	-1297	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2412	70.97	0.65	12	0.11	155.00	16829.00	17920	20240524	-38.62	10380	20241115	5.97	17920	-38.62	20240524	10380	5.97	20241115	17920	-38.62	20240524	10380	5.97	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
147	20241204	150903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	-410	5	-3.64	243503700	22254	87.42	11000	11440	10750	14630	7890	11260	10942.02	0.36	0	-828	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2379	70.00	0.64	12	0.10	155.00	16829.00	17920	20240524	-39.45	10380	20241115	4.53	17920	-39.45	20240524	10380	4.53	20241115	17920	-39.45	20240524	10380	4.53	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
148	20241204	140905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	-420	5	-3.73	217759670	19884	78.11	11000	11440	10750	14630	7890	11260	10951.50	0.36	0	-190	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2377	69.94	0.64	12	0.09	155.00	16829.00	17920	20240524	-39.51	10380	20241115	4.43	17920	-39.51	20240524	10380	4.43	20241115	17920	-39.51	20240524	10380	4.43	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
149	20241204	130857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-330	5	-2.93	149653820	13597	53.41	11000	11440	10880	14630	7890	11260	11006.39	0.36	0	-1694	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2397	70.52	0.65	12	0.06	155.00	16829.00	17920	20240524	-39.01	10380	20241115	5.30	17920	-39.01	20240524	10380	5.30	20241115	17920	-39.01	20240524	10380	5.30	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
150	20241204	120853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10970	-290	5	-2.58	95766480	8673	34.07	11000	11440	10900	14630	7890	11260	11041.91	0.36	0	-3345	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2406	70.77	0.65	12	0.04	155.00	16829.00	17920	20240524	-38.78	10380	20241115	5.68	17920	-38.78	20240524	10380	5.68	20241115	17920	-38.78	20240524	10380	5.68	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
151	20241204	110846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10990	-270	5	-2.40	77442510	6995	27.48	11000	11440	10900	14630	7890	11260	11071.12	0.36	0	-3149	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2410	70.90	0.65	12	0.03	155.00	16829.00	17920	20240524	-38.67	10380	20241115	5.88	17920	-38.67	20240524	10380	5.88	20241115	17920	-38.67	20240524	10380	5.88	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
152	20241204	100850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	-190	5	-1.69	75383120	6808	26.74	11000	11440	10900	14630	7890	11260	11072.73	0.36	0	-3109	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2428	71.42	0.66	12	0.03	155.00	16829.00	17920	20240524	-38.23	10380	20241115	6.65	17920	-38.23	20240524	10380	6.65	20241115	17920	-38.23	20240524	10380	6.65	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
153	20241204	090909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11270	10	2	0.09	16646920	1501	5.90	11000	11270	11000	14630	7890	11260	11090.55	0.36	0	-175	11880	11570	11140	10830	10400	11725	10985	110	3370	500	8100	10	1	21929315	2471	72.71	0.67	12	0.01	155.00	16829.00	17920	20240524	-37.11	10380	20241115	8.57	17920	-37.11	20240524	10380	8.57	20241115	17920	-37.11	20240524	10380	8.57	20241115	1.07	N	226320	500	109 억	79110	N	N	1645	N	N
154	20241203	160941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11260	550	2	5.14	277665910	24893	245.35	10710	11450	10710	13920	7500	10710	11153.02	0.33	0	6786	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2469	72.65	0.67	12	0.11	155.00	16829.00	17920	20240524	-37.17	10380	20241115	8.48	17920	-37.17	20240524	10380	8.48	20241115	17920	-37.17	20240524	10380	8.48	20241115	1.08	N	226320	500	109 억	72063	N	N	1645	N	N
155	20241203	151017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11240	530	2	4.95	251991550	22619	222.94	10710	11450	10710	13920	7500	10710	11140.70	0.33	0	6768	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2465	72.52	0.67	12	0.10	155.00	16829.00	17920	20240524	-37.28	10380	20241115	8.29	17920	-37.28	20240524	10380	8.29	20241115	17920	-37.28	20240524	10380	8.29	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
156	20241203	140958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11240	530	2	4.95	214296090	19255	189.78	10710	11450	10710	13920	7500	10710	11129.37	0.33	0	4489	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2465	72.52	0.67	12	0.09	155.00	16829.00	17920	20240524	-37.28	10380	20241115	8.29	17920	-37.28	20240524	10380	8.29	20241115	17920	-37.28	20240524	10380	8.29	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
157	20241203	131000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	290	2	2.71	142477150	12876	126.91	10710	11210	10710	13920	7500	10710	11065.33	0.33	0	2818	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2412	70.97	0.65	12	0.06	155.00	16829.00	17920	20240524	-38.62	10380	20241115	5.97	17920	-38.62	20240524	10380	5.97	20241115	17920	-38.62	20240524	10380	5.97	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
158	20241203	121012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	430	2	4.01	121988390	11030	108.71	10710	11210	10710	13920	7500	10710	11059.69	0.33	0	2015	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2443	71.87	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.83	10380	20241115	7.32	17920	-37.83	20240524	10380	7.32	20241115	17920	-37.83	20240524	10380	7.32	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
159	20241203	110954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11160	450	2	4.20	115323760	10430	102.80	10710	11210	10710	13920	7500	10710	11056.93	0.33	0	2121	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2447	72.00	0.66	12	0.05	155.00	16829.00	17920	20240524	-37.72	10380	20241115	7.51	17920	-37.72	20240524	10380	7.51	20241115	17920	-37.72	20240524	10380	7.51	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
160	20241203	100939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	360	2	3.36	91459890	8290	81.71	10710	11200	10710	13920	7500	10710	11032.56	0.33	0	2261	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2428	71.42	0.66	12	0.04	155.00	16829.00	17920	20240524	-38.23	10380	20241115	6.65	17920	-38.23	20240524	10380	6.65	20241115	17920	-38.23	20240524	10380	6.65	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
161	20241203	090930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	190	2	1.77	7019540	651	6.42	10710	10900	10710	13920	7500	10710	10782.70	0.33	0	367	11210	10960	10830	10580	10450	10895	10515	110	3210	500	7710	10	1	21929315	2390	70.32	0.65	12	0.00	155.00	16829.00	17920	20240524	-39.17	10380	20241115	5.01	17920	-39.17	20240524	10380	5.01	20241115	17920	-39.17	20240524	10380	5.01	20241115	1.08	N	226320	500	109 억	72063	N	N	221	N	N
162	20241202	160916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	-160	5	-1.47	109412200	10102	173.72	10870	11080	10700	14130	7610	10870	10830.84	0.35	0	-3049	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2349	69.10	0.64	12	0.05	155.00	16829.00	17920	20240524	-40.23	10380	20241115	3.18	17920	-40.23	20240524	10380	3.18	20241115	17920	-40.23	20240524	10380	3.18	20241115	1.09	N	226320	500	109 억	76059	N	N	220	N	N
163	20241202	151023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	-170	5	-1.56	89324280	8245	141.79	10870	11080	10700	14130	7610	10870	10833.75	0.35	0	-2788	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2346	69.03	0.64	12	0.04	155.00	16829.00	17920	20240524	-40.29	10380	20241115	3.08	17920	-40.29	20240524	10380	3.08	20241115	17920	-40.29	20240524	10380	3.08	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
164	20241202	140951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10740	-130	5	-1.20	82639570	7621	131.06	10870	11080	10700	14130	7610	10870	10843.66	0.35	0	-2454	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2355	69.29	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.07	10380	20241115	3.47	17920	-40.07	20240524	10380	3.47	20241115	17920	-40.07	20240524	10380	3.47	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
165	20241202	130927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	-170	5	-1.56	63854990	5895	101.38	10870	11080	10700	14130	7610	10870	10832.06	0.35	0	-2040	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2346	69.03	0.64	12	0.03	155.00	16829.00	17920	20240524	-40.29	10380	20241115	3.08	17920	-40.29	20240524	10380	3.08	20241115	17920	-40.29	20240524	10380	3.08	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
166	20241202	120948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	20	2	0.18	42187160	3901	67.09	10870	11080	10700	14130	7610	10870	10814.45	0.35	0	-1812	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2388	70.26	0.65	12	0.02	155.00	16829.00	17920	20240524	-39.23	10380	20241115	4.91	17920	-39.23	20240524	10380	4.91	20241115	17920	-39.23	20240524	10380	4.91	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
167	20241202	110855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10770	-100	5	-0.92	20463740	1880	32.33	10870	11080	10770	14130	7610	10870	10884.97	0.35	0	-490	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2362	69.48	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.90	10380	20241115	3.76	17920	-39.90	20240524	10380	3.76	20241115	17920	-39.90	20240524	10380	3.76	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
168	20241202	100909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10810	-60	5	-0.55	13940320	1277	21.96	10870	11080	10800	14130	7610	10870	10916.46	0.35	0	-385	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2371	69.74	0.64	12	0.01	155.00	16829.00	17920	20240524	-39.68	10380	20241115	4.14	17920	-39.68	20240524	10380	4.14	20241115	17920	-39.68	20240524	10380	4.14	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N
169	20241202	090904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11080	210	2	1.93	6881850	627	10.78	10870	11080	10800	14130	7610	10870	10975.84	0.35	0	-34	11270	11070	10910	10710	10550	10990	10630	110	3260	500	7820	10	1	21929315	2430	71.48	0.66	12	0.00	155.00	16829.00	17920	20240524	-38.17	10380	20241115	6.74	17920	-38.17	20240524	10380	6.74	20241115	17920	-38.17	20240524	10380	6.74	20241115	1.09	N	226320	500	109 억	76059	N	N	5	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History