KissMeData/002350/price/prices-20241201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	961577460	159030	218.10	6100	6130	6000	7980	4300	6140	6046.57	7.26	-14433	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7088154	N	N	2	N	N
3	20241231	150133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	961577460	159030	218.10	6100	6130	6000	7980	4300	6140	6046.57	7.26	-14433	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7088154	N	N	2	N	N
4	20241231	140134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	961577460	159030	218.10	6100	6130	6000	7980	4300	6140	6046.57	7.26	-14433	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7088154	N	N	2	N	N
5	20241231	130134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	961577460	159030	218.10	6100	6130	6000	7980	4300	6140	6046.57	7.26	-14433	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7088154	N	N	2	N	N
6	20241231	120133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	961577460	159030	218.10	6100	6130	6000	7980	4300	6140	6046.57	7.26	-14433	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7088154	N	N	2	N	N
7	20241231	110133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	961577460	159030	218.10	6100	6130	6000	7980	4300	6140	6046.57	7.26	-14433	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7088154	N	N	2	N	N
8	20241231	100134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	961577460	159030	218.10	6100	6130	6000	7980	4300	6140	6046.57	7.26	-14433	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7088154	N	N	2	N	N
9	20241231	090134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	961577460	159030	218.10	6100	6130	6000	7980	4300	6140	6046.57	7.26	-14433	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7088154	N	N	2	N	N
10	20241230	160133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	960412520	158836	217.83	6100	6130	6000	7980	4300	6140	6046.57	7.27	0	-43206	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.16	987.00	16314.00	9670	20240227	-37.85	6000	20241230	0.17	9670	-37.85	20240227	6000	0.17	20241230	9670	-37.85	20240227	6000	0.17	20241230	0.11	N	002350	500	508 억	7102587	N	N	2	N	N
11	20241230	150134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6010	-130	5	-2.12	894349260	147844	202.76	6100	6130	6010	7980	4300	6140	6049.28	7.27	0	-40036	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5870	6.09	0.37	12	0.15	987.00	16314.00	9670	20240227	-37.85	6010	20241230	0.00	9670	-37.85	20240227	6010	0.00	20241230	9670	-37.85	20240227	6010	0.00	20241230	0.11	N	002350	500	508 억	7102587	N	N	2	N	N
12	20241230	140133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6030	-110	5	-1.79	707666700	116814	160.20	6100	6130	6010	7980	4300	6140	6058.06	7.27	0	-33249	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5889	6.11	0.37	12	0.12	987.00	16314.00	9670	20240227	-37.64	6010	20241230	0.33	9670	-37.64	20240227	6010	0.33	20241230	9670	-37.64	20240227	6010	0.33	20241230	0.11	N	002350	500	508 억	7102587	N	N	2	N	N
13	20241230	130134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6020	-120	5	-1.95	546822200	90168	123.66	6100	6130	6020	7980	4300	6140	6064.48	7.27	0	-23642	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5880	6.10	0.37	12	0.09	987.00	16314.00	9670	20240227	-37.75	6020	20241230	0.00	9670	-37.75	20240227	6020	0.00	20241230	9670	-37.75	20240227	6020	0.00	20241230	0.11	N	002350	500	508 억	7102587	N	N	2	N	N
14	20241230	120134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6050	-90	5	-1.47	386869810	63666	87.31	6100	6130	6050	7980	4300	6140	6076.55	7.27	0	-16097	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5909	6.13	0.37	12	0.07	987.00	16314.00	9670	20240227	-37.44	6050	20241230	0.00	9670	-37.44	20240227	6050	0.00	20241230	9670	-37.44	20240227	6050	0.00	20241230	0.11	N	002350	500	508 억	7102587	N	N	2	N	N
15	20241230	110133	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6080	-60	5	-0.98	246454070	40538	55.60	6100	6130	6050	7980	4300	6140	6079.58	7.27	0	-12424	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5938	6.16	0.37	12	0.04	987.00	16314.00	9670	20240227	-37.13	6050	20241230	0.50	9670	-37.13	20240227	6050	0.50	20241230	9670	-37.13	20240227	6050	0.50	20241230	0.11	N	002350	500	508 억	7102587	N	N	2	N	N
16	20241230	100134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6070	-70	5	-1.14	78911390	12963	17.78	6100	6130	6060	7980	4300	6140	6087.43	7.27	0	-5638	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5928	6.15	0.37	12	0.01	987.00	16314.00	9670	20240227	-37.23	6060	20241230	0.17	9670	-37.23	20240227	6060	0.17	20241230	9670	-37.23	20240227	6060	0.17	20241230	0.11	N	002350	500	508 억	7102587	N	N	2	N	N
17	20241230	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6080	-60	5	-0.98	3746730	615	0.84	6100	6110	6080	7980	4300	6140	6092.24	7.27	0	-590	6353	6246	6163	6056	5973	6205	6015	508	1840	500	4660	10	1	97667877	5938	6.16	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.13	6060	20241209	0.33	9670	-37.13	20240227	6060	0.33	20241209	9670	-37.13	20240227	6060	0.33	20241209	0.11	N	002350	500	508 억	7102587	N	N	2	N	N
18	20241227	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	-170	5	-2.69	447130070	72886	106.66	6270	6270	6080	8200	4420	6310	6134.65	7.30	0	-41948	6410	6360	6320	6270	6230	6340	6250	508	1890	500	4790	10	1	97667877	5997	6.22	0.38	12	0.07	987.00	16314.00	9670	20240227	-36.50	6060	20241209	1.32	9670	-36.50	20240227	6060	1.32	20241209	9670	-36.50	20240227	6060	1.32	20241209	0.11	N	002350	500	508 억	7125623	N	N	2	N	N
19	20241227	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	-180	5	-2.85	416238690	67832	99.26	6270	6270	6080	8200	4420	6310	6136.32	7.30	0	-41743	6410	6360	6320	6270	6230	6340	6250	508	1890	500	4790	10	1	97667877	5987	6.21	0.38	12	0.07	987.00	16314.00	9670	20240227	-36.61	6060	20241209	1.16	9670	-36.61	20240227	6060	1.16	20241209	9670	-36.61	20240227	6060	1.16	20241209	0.11	N	002350	500	508 억	7125623	N	N	14	N	N
20	20241227	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6090	-220	5	-3.49	342569750	55749	81.58	6270	6270	6090	8200	4420	6310	6144.86	7.30	0	-34892	6410	6360	6320	6270	6230	6340	6250	508	1890	500	4790	10	1	97667877	5948	6.17	0.37	12	0.06	987.00	16314.00	9670	20240227	-37.02	6060	20241209	0.50	9670	-37.02	20240227	6060	0.50	20241209	9670	-37.02	20240227	6060	0.50	20241209	0.11	N	002350	500	508 억	7125623	N	N	14	N	N
21	20241227	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	-210	5	-3.33	264563760	42969	62.88	6270	6270	6100	8200	4420	6310	6157.08	7.30	0	-26165	6410	6360	6320	6270	6230	6340	6250	508	1890	500	4790	10	1	97667877	5958	6.18	0.37	12	0.04	987.00	16314.00	9670	20240227	-36.92	6060	20241209	0.66	9670	-36.92	20240227	6060	0.66	20241209	9670	-36.92	20240227	6060	0.66	20241209	0.11	N	002350	500	508 억	7125623	N	N	14	N	N
22	20241227	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	-180	5	-2.85	212751500	34494	50.48	6270	6270	6120	8200	4420	6310	6167.78	7.30	0	-21642	6410	6360	6320	6270	6230	6340	6250	508	1890	500	4790	10	1	97667877	5987	6.21	0.38	12	0.04	987.00	16314.00	9670	20240227	-36.61	6060	20241209	1.16	9670	-36.61	20240227	6060	1.16	20241209	9670	-36.61	20240227	6060	1.16	20241209	0.11	N	002350	500	508 억	7125623	N	N	14	N	N
23	20241227	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	-170	5	-2.69	168786440	27327	39.99	6270	6270	6120	8200	4420	6310	6176.54	7.30	0	-18800	6410	6360	6320	6270	6230	6340	6250	508	1890	500	4790	10	1	97667877	5997	6.22	0.38	12	0.03	987.00	16314.00	9670	20240227	-36.50	6060	20241209	1.32	9670	-36.50	20240227	6060	1.32	20241209	9670	-36.50	20240227	6060	1.32	20241209	0.11	N	002350	500	508 억	7125623	N	N	14	N	N
24	20241227	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	-120	5	-1.90	61443730	9886	14.47	6270	6270	6180	8200	4420	6310	6215.23	7.30	0	-7958	6410	6360	6320	6270	6230	6340	6250	508	1890	500	4790	10	1	97667877	6046	6.27	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.99	6060	20241209	2.15	9670	-35.99	20240227	6060	2.15	20241209	9670	-35.99	20240227	6060	2.15	20241209	0.11	N	002350	500	508 억	7125623	N	N	14	N	N
25	20241227	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-40	5	-0.63	3918750	625	0.91	6270	6270	6270	8200	4420	6310	6270.00	7.30	0	-249	6410	6360	6320	6270	6230	6340	6250	508	1890	500	4790	10	1	97667877	6124	6.35	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.16	6060	20241209	3.47	9670	-35.16	20240227	6060	3.47	20241209	9670	-35.16	20240227	6060	3.47	20241209	0.11	N	002350	500	508 억	7125623	N	N	14	N	N
26	20241226	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	431740850	68309	188.76	6330	6370	6280	8220	4440	6330	6320.41	7.30	0	-14353	6410	6370	6340	6300	6270	6355	6285	508	1890	500	4810	10	1	97667877	6163	6.39	0.39	12	0.07	987.00	16314.00	9670	20240227	-34.75	6060	20241209	4.13	9670	-34.75	20240227	6060	4.13	20241209	9670	-34.75	20240227	6060	4.13	20241209	0.11	N	002350	500	508 억	7128121	N	N	14	N	N
27	20241226	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	0	3	0.00	319127550	50490	139.52	6330	6370	6280	8220	4440	6330	6320.61	7.30	0	-6962	6410	6370	6340	6300	6270	6355	6285	508	1890	500	4810	10	1	97667877	6182	6.41	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.54	6060	20241209	4.46	9670	-34.54	20240227	6060	4.46	20241209	9670	-34.54	20240227	6060	4.46	20241209	0.11	N	002350	500	508 억	7128121	N	N	1694	N	N
28	20241226	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	0	3	0.00	224059640	35473	98.02	6330	6370	6280	8220	4440	6330	6316.34	7.30	0	-6660	6410	6370	6340	6300	6270	6355	6285	508	1890	500	4810	10	1	97667877	6182	6.41	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.54	6060	20241209	4.46	9670	-34.54	20240227	6060	4.46	20241209	9670	-34.54	20240227	6060	4.46	20241209	0.11	N	002350	500	508 억	7128121	N	N	1694	N	N
29	20241226	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	-30	5	-0.47	128658450	20398	56.37	6330	6370	6280	8220	4440	6330	6307.41	7.30	0	-8844	6410	6370	6340	6300	6270	6355	6285	508	1890	500	4810	10	1	97667877	6153	6.38	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.85	6060	20241209	3.96	9670	-34.85	20240227	6060	3.96	20241209	9670	-34.85	20240227	6060	3.96	20241209	0.11	N	002350	500	508 억	7128121	N	N	1694	N	N
30	20241226	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	109566220	17369	48.00	6330	6370	6280	8220	4440	6330	6308.15	7.30	0	-7732	6410	6370	6340	6300	6270	6355	6285	508	1890	500	4810	10	1	97667877	6163	6.39	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.75	6060	20241209	4.13	9670	-34.75	20240227	6060	4.13	20241209	9670	-34.75	20240227	6060	4.13	20241209	0.11	N	002350	500	508 억	7128121	N	N	1694	N	N
31	20241226	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	74448950	11803	32.61	6330	6370	6280	8220	4440	6330	6307.63	7.30	0	-5953	6410	6370	6340	6300	6270	6355	6285	508	1890	500	4810	10	1	97667877	6163	6.39	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.75	6060	20241209	4.13	9670	-34.75	20240227	6060	4.13	20241209	9670	-34.75	20240227	6060	4.13	20241209	0.11	N	002350	500	508 억	7128121	N	N	1694	N	N
32	20241226	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	55070740	8731	24.13	6330	6370	6280	8220	4440	6330	6307.50	7.30	0	-4786	6410	6370	6340	6300	6270	6355	6285	508	1890	500	4810	10	1	97667877	6163	6.39	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.75	6060	20241209	4.13	9670	-34.75	20240227	6060	4.13	20241209	9670	-34.75	20240227	6060	4.13	20241209	0.11	N	002350	500	508 억	7128121	N	N	1694	N	N
33	20241226	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	0	3	0.00	715330	113	0.31	6330	6370	6330	8220	4440	6330	6330.35	7.30	0	-85	6410	6370	6340	6300	6270	6355	6285	508	1890	500	4810	10	1	97667877	6182	6.41	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.54	6060	20241209	4.46	9670	-34.54	20240227	6060	4.46	20241209	9670	-34.54	20240227	6060	4.46	20241209	0.11	N	002350	500	508 억	7128121	N	N	1694	N	N
34	20241224	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-70	5	-1.09	229428680	36189	97.51	6360	6380	6310	8320	4480	6400	6339.74	7.30	0	-8648	6500	6450	6370	6320	6240	6475	6345	508	1920	500	4860	10	1	97667877	6182	6.41	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.54	6060	20241209	4.46	9670	-34.54	20240227	6060	4.46	20241209	9670	-34.54	20240227	6060	4.46	20241209	0.10	N	002350	500	508 억	7126478	N	N	1694	N	N
35	20241224	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-50	5	-0.78	202766450	31986	86.19	6360	6380	6310	8320	4480	6400	6339.22	7.30	0	-6265	6500	6450	6370	6320	6240	6475	6345	508	1920	500	4860	10	1	97667877	6202	6.43	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.33	6060	20241209	4.79	9670	-34.33	20240227	6060	4.79	20241209	9670	-34.33	20240227	6060	4.79	20241209	0.10	N	002350	500	508 억	7126478	N	N	145	N	N
36	20241224	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-50	5	-0.78	170190680	26856	72.36	6360	6380	6310	8320	4480	6400	6337.16	7.30	0	-1727	6500	6450	6370	6320	6240	6475	6345	508	1920	500	4860	10	1	97667877	6202	6.43	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.33	6060	20241209	4.79	9670	-34.33	20240227	6060	4.79	20241209	9670	-34.33	20240227	6060	4.79	20241209	0.10	N	002350	500	508 억	7126478	N	N	145	N	N
37	20241224	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-70	5	-1.09	146212520	23073	62.17	6360	6380	6310	8320	4480	6400	6336.95	7.30	0	-1649	6500	6450	6370	6320	6240	6475	6345	508	1920	500	4860	10	1	97667877	6182	6.41	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.54	6060	20241209	4.46	9670	-34.54	20240227	6060	4.46	20241209	9670	-34.54	20240227	6060	4.46	20241209	0.10	N	002350	500	508 억	7126478	N	N	145	N	N
38	20241224	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-60	5	-0.94	129773890	20478	55.18	6360	6380	6310	8320	4480	6400	6337.23	7.30	0	-1133	6500	6450	6370	6320	6240	6475	6345	508	1920	500	4860	10	1	97667877	6192	6.42	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.44	6060	20241209	4.62	9670	-34.44	20240227	6060	4.62	20241209	9670	-34.44	20240227	6060	4.62	20241209	0.10	N	002350	500	508 억	7126478	N	N	145	N	N
39	20241224	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-60	5	-0.94	96909570	15292	41.20	6360	6380	6310	8320	4480	6400	6337.27	7.30	0	-1410	6500	6450	6370	6320	6240	6475	6345	508	1920	500	4860	10	1	97667877	6192	6.42	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.44	6060	20241209	4.62	9670	-34.44	20240227	6060	4.62	20241209	9670	-34.44	20240227	6060	4.62	20241209	0.10	N	002350	500	508 억	7126478	N	N	145	N	N
40	20241224	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-60	5	-0.94	72572180	11448	30.85	6360	6380	6310	8320	4480	6400	6339.29	7.30	0	-1082	6500	6450	6370	6320	6240	6475	6345	508	1920	500	4860	10	1	97667877	6192	6.42	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.44	6060	20241209	4.62	9670	-34.44	20240227	6060	4.62	20241209	9670	-34.44	20240227	6060	4.62	20241209	0.10	N	002350	500	508 억	7126478	N	N	145	N	N
41	20241224	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-40	5	-0.62	343440	54	0.15	6360	6360	6360	8320	4480	6400	6360.00	7.30	0	-34	6500	6450	6370	6320	6240	6475	6345	508	1920	500	4860	10	1	97667877	6212	6.44	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.23	6060	20241209	4.95	9670	-34.23	20240227	6060	4.95	20241209	9670	-34.23	20240227	6060	4.95	20241209	0.10	N	002350	500	508 억	7126478	N	N	145	N	N
42	20241223	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	70	2	1.11	235398900	37062	41.75	6310	6420	6290	8220	4440	6330	6351.49	7.28	0	11338	6570	6450	6390	6270	6210	6420	6240	508	1890	500	4810	10	1	97667877	6251	6.48	0.39	12	0.04	987.00	16314.00	9670	20240227	-33.82	6060	20241209	5.61	9670	-33.82	20240227	6060	5.61	20241209	9670	-33.82	20240227	6060	5.61	20241209	0.10	N	002350	500	508 억	7112654	N	N	145	N	N
43	20241223	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	70	2	1.11	219524960	34584	38.96	6310	6410	6290	8220	4440	6330	6347.59	7.28	0	9891	6570	6450	6390	6270	6210	6420	6240	508	1890	500	4810	10	1	97667877	6251	6.48	0.39	12	0.04	987.00	16314.00	9670	20240227	-33.82	6060	20241209	5.61	9670	-33.82	20240227	6060	5.61	20241209	9670	-33.82	20240227	6060	5.61	20241209	0.10	N	002350	500	508 억	7112654	N	N	57	N	N
44	20241223	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	60	2	0.95	179691850	28342	31.93	6310	6410	6290	8220	4440	6330	6340.13	7.28	0	7486	6570	6450	6390	6270	6210	6420	6240	508	1890	500	4810	10	1	97667877	6241	6.47	0.39	12	0.03	987.00	16314.00	9670	20240227	-33.92	6060	20241209	5.45	9670	-33.92	20240227	6060	5.45	20241209	9670	-33.92	20240227	6060	5.45	20241209	0.10	N	002350	500	508 억	7112654	N	N	57	N	N
45	20241223	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	50	2	0.79	155608490	24571	27.68	6310	6390	6290	8220	4440	6330	6333.01	7.28	0	5417	6570	6450	6390	6270	6210	6420	6240	508	1890	500	4810	10	1	97667877	6231	6.46	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.02	6060	20241209	5.28	9670	-34.02	20240227	6060	5.28	20241209	9670	-34.02	20240227	6060	5.28	20241209	0.10	N	002350	500	508 억	7112654	N	N	57	N	N
46	20241223	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	50	2	0.79	142370630	22496	25.34	6310	6390	6290	8220	4440	6330	6328.71	7.28	0	4050	6570	6450	6390	6270	6210	6420	6240	508	1890	500	4810	10	1	97667877	6231	6.46	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.02	6060	20241209	5.28	9670	-34.02	20240227	6060	5.28	20241209	9670	-34.02	20240227	6060	5.28	20241209	0.10	N	002350	500	508 억	7112654	N	N	57	N	N
47	20241223	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	20	2	0.32	115267650	18238	20.55	6310	6370	6290	8220	4440	6330	6320.19	7.28	0	871	6570	6450	6390	6270	6210	6420	6240	508	1890	500	4810	10	1	97667877	6202	6.43	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.33	6060	20241209	4.79	9670	-34.33	20240227	6060	4.79	20241209	9670	-34.33	20240227	6060	4.79	20241209	0.10	N	002350	500	508 억	7112654	N	N	57	N	N
48	20241223	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-10	5	-0.16	67936690	10761	12.12	6310	6370	6290	8220	4440	6330	6313.23	7.28	0	-63	6570	6450	6390	6270	6210	6420	6240	508	1890	500	4810	10	1	97667877	6173	6.40	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.64	6060	20241209	4.29	9670	-34.64	20240227	6060	4.29	20241209	9670	-34.64	20240227	6060	4.29	20241209	0.10	N	002350	500	508 억	7112654	N	N	57	N	N
49	20241223	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	0	3	0.00	16440350	2605	2.93	6310	6330	6300	8220	4440	6330	6311.07	7.28	0	1169	6570	6450	6390	6270	6210	6420	6240	508	1890	500	4810	10	1	97667877	6182	6.41	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.54	6060	20241209	4.46	9670	-34.54	20240227	6060	4.46	20241209	9670	-34.54	20240227	6060	4.46	20241209	0.10	N	002350	500	508 억	7112654	N	N	57	N	N
50	20241220	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-190	5	-2.91	565547760	88764	103.42	6500	6510	6330	8470	4570	6520	6371.36	7.29	0	-44101	6686	6602	6476	6392	6266	6645	6435	508	1950	500	4950	10	1	97667877	6182	6.41	0.39	12	0.09	987.00	16314.00	9670	20240227	-34.54	6060	20241209	4.46	9670	-34.54	20240227	6060	4.46	20241209	9670	-34.54	20240227	6060	4.46	20241209	0.11	N	002350	500	508 억	7119719	N	N	57	N	N
51	20241220	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-140	5	-2.15	359818380	56285	65.58	6500	6510	6340	8470	4570	6520	6392.79	7.29	0	-21459	6686	6602	6476	6392	6266	6645	6435	508	1950	500	4950	10	1	97667877	6231	6.46	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.02	6060	20241209	5.28	9670	-34.02	20240227	6060	5.28	20241209	9670	-34.02	20240227	6060	5.28	20241209	0.11	N	002350	500	508 억	7119719	N	N	149	N	N
52	20241220	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-120	5	-1.84	324387010	50737	59.11	6500	6510	6340	8470	4570	6520	6393.50	7.29	0	-17596	6686	6602	6476	6392	6266	6645	6435	508	1950	500	4950	10	1	97667877	6251	6.48	0.39	12	0.05	987.00	16314.00	9670	20240227	-33.82	6060	20241209	5.61	9670	-33.82	20240227	6060	5.61	20241209	9670	-33.82	20240227	6060	5.61	20241209	0.11	N	002350	500	508 억	7119719	N	N	149	N	N
53	20241220	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-170	5	-2.61	272751920	42615	49.65	6500	6510	6340	8470	4570	6520	6400.37	7.29	0	-14848	6686	6602	6476	6392	6266	6645	6435	508	1950	500	4950	10	1	97667877	6202	6.43	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.33	6060	20241209	4.79	9670	-34.33	20240227	6060	4.79	20241209	9670	-34.33	20240227	6060	4.79	20241209	0.11	N	002350	500	508 억	7119719	N	N	149	N	N
54	20241220	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-170	5	-2.61	220893490	34447	40.13	6500	6510	6340	8470	4570	6520	6412.56	7.29	0	-10898	6686	6602	6476	6392	6266	6645	6435	508	1950	500	4950	10	1	97667877	6202	6.43	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.33	6060	20241209	4.79	9670	-34.33	20240227	6060	4.79	20241209	9670	-34.33	20240227	6060	4.79	20241209	0.11	N	002350	500	508 억	7119719	N	N	149	N	N
55	20241220	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-160	5	-2.45	167661750	26064	30.37	6500	6510	6350	8470	4570	6520	6432.69	7.29	0	-6450	6686	6602	6476	6392	6266	6645	6435	508	1950	500	4950	10	1	97667877	6212	6.44	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.23	6060	20241209	4.95	9670	-34.23	20240227	6060	4.95	20241209	9670	-34.23	20240227	6060	4.95	20241209	0.11	N	002350	500	508 억	7119719	N	N	149	N	N
56	20241220	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-70	5	-1.07	106567000	16515	19.24	6500	6510	6410	8470	4570	6520	6452.74	7.29	0	-3857	6686	6602	6476	6392	6266	6645	6435	508	1950	500	4950	10	1	97667877	6300	6.53	0.40	12	0.02	987.00	16314.00	9670	20240227	-33.30	6060	20241209	6.44	9670	-33.30	20240227	6060	6.44	20241209	9670	-33.30	20240227	6060	6.44	20241209	0.11	N	002350	500	508 억	7119719	N	N	149	N	N
57	20241220	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-20	5	-0.31	3503800	539	0.63	6500	6510	6500	8470	4570	6520	6500.56	7.29	0	-427	6686	6602	6476	6392	6266	6645	6435	508	1950	500	4950	10	1	97667877	6348	6.59	0.40	12	0.00	987.00	16314.00	9670	20240227	-32.78	6060	20241209	7.26	9670	-32.78	20240227	6060	7.26	20241209	9670	-32.78	20240227	6060	7.26	20241209	0.11	N	002350	500	508 억	7119719	N	N	149	N	N
58	20241219	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	20	2	0.31	557336590	85823	72.27	6480	6560	6350	8450	4550	6500	6494.02	7.27	0	-13290	6646	6572	6476	6402	6306	6610	6440	508	1950	500	4940	10	1	97667877	6368	6.61	0.40	12	0.09	987.00	16314.00	9670	20240227	-32.57	6060	20241209	7.59	9670	-32.57	20240227	6060	7.59	20241209	9670	-32.57	20240227	6060	7.59	20241209	0.10	N	002350	500	508 억	7101549	N	N	149	N	N
59	20241219	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	0	3	0.00	529384500	81528	68.65	6480	6560	6350	8450	4550	6500	6493.28	7.27	0	-11672	6646	6572	6476	6402	6306	6610	6440	508	1950	500	4940	10	1	97667877	6348	6.59	0.40	12	0.08	987.00	16314.00	9670	20240227	-32.78	6060	20241209	7.26	9670	-32.78	20240227	6060	7.26	20241209	9670	-32.78	20240227	6060	7.26	20241209	0.10	N	002350	500	508 억	7101549	N	N	159	N	N
60	20241219	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	40	2	0.62	453646180	69899	58.86	6480	6560	6350	8450	4550	6500	6490.02	7.27	0	-8826	6646	6572	6476	6402	6306	6610	6440	508	1950	500	4940	10	1	97667877	6387	6.63	0.40	12	0.07	987.00	16314.00	9670	20240227	-32.37	6060	20241209	7.92	9670	-32.37	20240227	6060	7.92	20241209	9670	-32.37	20240227	6060	7.92	20241209	0.10	N	002350	500	508 억	7101549	N	N	159	N	N
61	20241219	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	10	2	0.15	379614860	58540	49.30	6480	6560	6350	8450	4550	6500	6484.71	7.27	0	-8678	6646	6572	6476	6402	6306	6610	6440	508	1950	500	4940	10	1	97667877	6358	6.60	0.40	12	0.06	987.00	16314.00	9670	20240227	-32.68	6060	20241209	7.43	9670	-32.68	20240227	6060	7.43	20241209	9670	-32.68	20240227	6060	7.43	20241209	0.10	N	002350	500	508 억	7101549	N	N	159	N	N
62	20241219	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	10	2	0.15	306774330	47335	39.86	6480	6560	6350	8450	4550	6500	6480.92	7.27	0	-5047	6646	6572	6476	6402	6306	6610	6440	508	1950	500	4940	10	1	97667877	6358	6.60	0.40	12	0.05	987.00	16314.00	9670	20240227	-32.68	6060	20241209	7.43	9670	-32.68	20240227	6060	7.43	20241209	9670	-32.68	20240227	6060	7.43	20241209	0.10	N	002350	500	508 억	7101549	N	N	159	N	N
63	20241219	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	30	2	0.46	271523410	41921	35.30	6480	6560	6350	8450	4550	6500	6477.03	7.27	0	-3881	6646	6572	6476	6402	6306	6610	6440	508	1950	500	4940	10	1	97667877	6378	6.62	0.40	12	0.04	987.00	16314.00	9670	20240227	-32.47	6060	20241209	7.76	9670	-32.47	20240227	6060	7.76	20241209	9670	-32.47	20240227	6060	7.76	20241209	0.10	N	002350	500	508 억	7101549	N	N	159	N	N
64	20241219	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	30	2	0.46	169856550	26327	22.17	6480	6550	6350	8450	4550	6500	6451.80	7.27	0	-5335	6646	6572	6476	6402	6306	6610	6440	508	1950	500	4940	10	1	97667877	6378	6.62	0.40	12	0.03	987.00	16314.00	9670	20240227	-32.47	6060	20241209	7.76	9670	-32.47	20240227	6060	7.76	20241209	9670	-32.47	20240227	6060	7.76	20241209	0.10	N	002350	500	508 억	7101549	N	N	159	N	N
65	20241219	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-120	5	-1.85	18244700	2851	2.40	6480	6480	6360	8450	4550	6500	6399.40	7.27	0	-2180	6646	6572	6476	6402	6306	6610	6440	508	1950	500	4940	10	1	97667877	6231	6.46	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.02	6060	20241209	5.28	9670	-34.02	20240227	6060	5.28	20241209	9670	-34.02	20240227	6060	5.28	20241209	0.10	N	002350	500	508 억	7101549	N	N	159	N	N
66	20241218	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	50	2	0.78	764785660	118511	180.26	6400	6550	6380	8380	4520	6450	6453.27	7.22	0	6263	6536	6492	6406	6362	6276	6515	6385	508	1930	500	4900	10	1	97667877	6348	6.59	0.40	12	0.12	987.00	16314.00	9670	20240227	-32.78	6060	20241209	7.26	9670	-32.78	20240227	6060	7.26	20241209	9670	-32.78	20240227	6060	7.26	20241209	0.10	N	002350	500	508 억	7050649	N	N	159	N	N
67	20241218	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	734398050	113826	173.13	6400	6550	6380	8380	4520	6450	6451.94	7.22	0	6668	6536	6492	6406	6362	6276	6515	6385	508	1930	500	4900	10	1	97667877	6319	6.56	0.40	12	0.12	987.00	16314.00	9670	20240227	-33.09	6060	20241209	6.77	9670	-33.09	20240227	6060	6.77	20241209	9670	-33.09	20240227	6060	6.77	20241209	0.10	N	002350	500	508 억	7050649	N	N	30	N	N
68	20241218	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	617442180	95791	145.70	6400	6500	6380	8380	4520	6450	6445.72	7.22	0	9067	6536	6492	6406	6362	6276	6515	6385	508	1930	500	4900	10	1	97667877	6300	6.53	0.40	12	0.10	987.00	16314.00	9670	20240227	-33.30	6060	20241209	6.44	9670	-33.30	20240227	6060	6.44	20241209	9670	-33.30	20240227	6060	6.44	20241209	0.10	N	002350	500	508 억	7050649	N	N	30	N	N
69	20241218	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	534958580	83026	126.28	6400	6500	6380	8380	4520	6450	6443.26	7.22	0	10578	6536	6492	6406	6362	6276	6515	6385	508	1930	500	4900	10	1	97667877	6300	6.53	0.40	12	0.09	987.00	16314.00	9670	20240227	-33.30	6060	20241209	6.44	9670	-33.30	20240227	6060	6.44	20241209	9670	-33.30	20240227	6060	6.44	20241209	0.10	N	002350	500	508 억	7050649	N	N	30	N	N
70	20241218	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	377547390	58680	89.25	6400	6500	6380	8380	4520	6450	6434.00	7.22	0	10777	6536	6492	6406	6362	6276	6515	6385	508	1930	500	4900	10	1	97667877	6319	6.56	0.40	12	0.06	987.00	16314.00	9670	20240227	-33.09	6060	20241209	6.77	9670	-33.09	20240227	6060	6.77	20241209	9670	-33.09	20240227	6060	6.77	20241209	0.10	N	002350	500	508 억	7050649	N	N	30	N	N
71	20241218	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	30	2	0.47	337269490	52467	79.80	6400	6490	6380	8380	4520	6450	6428.22	7.22	0	12213	6536	6492	6406	6362	6276	6515	6385	508	1930	500	4900	10	1	97667877	6329	6.57	0.40	12	0.05	987.00	16314.00	9670	20240227	-32.99	6060	20241209	6.93	9670	-32.99	20240227	6060	6.93	20241209	9670	-32.99	20240227	6060	6.93	20241209	0.10	N	002350	500	508 억	7050649	N	N	30	N	N
72	20241218	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-40	5	-0.62	221348270	34512	52.49	6400	6480	6380	8380	4520	6450	6413.65	7.22	0	11046	6536	6492	6406	6362	6276	6515	6385	508	1930	500	4900	10	1	97667877	6261	6.49	0.39	12	0.04	987.00	16314.00	9670	20240227	-33.71	6060	20241209	5.78	9670	-33.71	20240227	6060	5.78	20241209	9670	-33.71	20240227	6060	5.78	20241209	0.10	N	002350	500	508 억	7050649	N	N	30	N	N
73	20241218	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-60	5	-0.93	6822700	1066	1.62	6400	6400	6390	8380	4520	6450	6399.81	7.22	0	134	6536	6492	6406	6362	6276	6515	6385	508	1930	500	4900	10	1	97667877	6241	6.47	0.39	12	0.00	987.00	16314.00	9670	20240227	-33.92	6060	20241209	5.45	9670	-33.92	20240227	6060	5.45	20241209	9670	-33.92	20240227	6060	5.45	20241209	0.10	N	002350	500	508 억	7050649	N	N	30	N	N
74	20241217	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	30	2	0.47	419036070	65586	75.18	6380	6450	6320	8340	4500	6420	6389.10	7.22	0	-5924	6820	6620	6500	6300	6180	6560	6240	508	1920	500	4870	10	1	97667877	6300	6.53	0.40	12	0.07	987.00	16314.00	9670	20240227	-33.30	6060	20241209	6.44	9670	-33.30	20240227	6060	6.44	20241209	9670	-33.30	20240227	6060	6.44	20241209	0.10	N	002350	500	508 억	7048003	N	N	30	N	N
75	20241217	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-30	5	-0.47	393306260	61576	70.58	6380	6440	6320	8340	4500	6420	6387.32	7.22	0	-6653	6820	6620	6500	6300	6180	6560	6240	508	1920	500	4870	10	1	97667877	6241	6.47	0.39	12	0.06	987.00	16314.00	9670	20240227	-33.92	6060	20241209	5.45	9670	-33.92	20240227	6060	5.45	20241209	9670	-33.92	20240227	6060	5.45	20241209	0.10	N	002350	500	508 억	7048003	N	N	162	N	N
76	20241217	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-30	5	-0.47	320811490	50253	57.60	6380	6440	6320	8340	4500	6420	6383.91	7.22	0	-4533	6820	6620	6500	6300	6180	6560	6240	508	1920	500	4870	10	1	97667877	6241	6.47	0.39	12	0.05	987.00	16314.00	9670	20240227	-33.92	6060	20241209	5.45	9670	-33.92	20240227	6060	5.45	20241209	9670	-33.92	20240227	6060	5.45	20241209	0.10	N	002350	500	508 억	7048003	N	N	162	N	N
77	20241217	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-30	5	-0.47	274181020	42957	49.24	6380	6440	6320	8340	4500	6420	6382.67	7.22	0	-2878	6820	6620	6500	6300	6180	6560	6240	508	1920	500	4870	10	1	97667877	6241	6.47	0.39	12	0.04	987.00	16314.00	9670	20240227	-33.92	6060	20241209	5.45	9670	-33.92	20240227	6060	5.45	20241209	9670	-33.92	20240227	6060	5.45	20241209	0.10	N	002350	500	508 억	7048003	N	N	162	N	N
78	20241217	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-40	5	-0.62	238572150	37384	42.85	6380	6440	6320	8340	4500	6420	6381.64	7.22	0	-1682	6820	6620	6500	6300	6180	6560	6240	508	1920	500	4870	10	1	97667877	6231	6.46	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.02	6060	20241209	5.28	9670	-34.02	20240227	6060	5.28	20241209	9670	-34.02	20240227	6060	5.28	20241209	0.10	N	002350	500	508 억	7048003	N	N	162	N	N
79	20241217	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-30	5	-0.47	136867930	21493	24.64	6380	6430	6320	8340	4500	6420	6367.97	7.22	0	-8175	6820	6620	6500	6300	6180	6560	6240	508	1920	500	4870	10	1	97667877	6241	6.47	0.39	12	0.02	987.00	16314.00	9670	20240227	-33.92	6060	20241209	5.45	9670	-33.92	20240227	6060	5.45	20241209	9670	-33.92	20240227	6060	5.45	20241209	0.10	N	002350	500	508 억	7048003	N	N	162	N	N
80	20241217	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-70	5	-1.09	56785090	8916	10.22	6380	6420	6350	8340	4500	6420	6368.77	7.22	0	-2482	6820	6620	6500	6300	6180	6560	6240	508	1920	500	4870	10	1	97667877	6202	6.43	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.33	6060	20241209	4.79	9670	-34.33	20240227	6060	4.79	20241209	9670	-34.33	20240227	6060	4.79	20241209	0.10	N	002350	500	508 억	7048003	N	N	162	N	N
81	20241217	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-30	5	-0.47	887830	139	0.16	6380	6410	6380	8340	4500	6420	6381.11	7.22	0	-80	6820	6620	6500	6300	6180	6560	6240	508	1920	500	4870	10	1	97667877	6241	6.47	0.39	12	0.00	987.00	16314.00	9670	20240227	-33.92	6060	20241209	5.45	9670	-33.92	20240227	6060	5.45	20241209	9670	-33.92	20240227	6060	5.45	20241209	0.10	N	002350	500	508 억	7048003	N	N	162	N	N
82	20241216	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-260	5	-3.89	563293350	87140	98.80	6700	6700	6380	8680	4680	6680	6464.23	7.25	0	-36066	6860	6770	6590	6500	6320	6815	6545	508	2000	500	5070	10	1	97667877	6270	6.50	0.39	12	0.09	987.00	16314.00	9670	20240227	-33.61	6060	20241209	5.94	9670	-33.61	20240227	6060	5.94	20241209	9670	-33.61	20240227	6060	5.94	20241209	0.10	N	002350	500	508 억	7077827	N	N	162	N	N
83	20241216	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-230	5	-3.44	467495800	72288	81.96	6700	6700	6380	8680	4680	6680	6467.13	7.25	0	-26947	6860	6770	6590	6500	6320	6815	6545	508	2000	500	5070	10	1	97667877	6300	6.53	0.40	12	0.07	987.00	16314.00	9670	20240227	-33.30	6060	20241209	6.44	9670	-33.30	20240227	6060	6.44	20241209	9670	-33.30	20240227	6060	6.44	20241209	0.10	N	002350	500	508 억	7077827	N	N	632	N	N
84	20241216	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-300	5	-4.49	411608140	63590	72.10	6700	6700	6380	8680	4680	6680	6472.84	7.25	0	-25738	6860	6770	6590	6500	6320	6815	6545	508	2000	500	5070	10	1	97667877	6231	6.46	0.39	12	0.07	987.00	16314.00	9670	20240227	-34.02	6060	20241209	5.28	9670	-34.02	20240227	6060	5.28	20241209	9670	-34.02	20240227	6060	5.28	20241209	0.10	N	002350	500	508 억	7077827	N	N	632	N	N
85	20241216	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-260	5	-3.89	297377650	45765	51.89	6700	6700	6420	8680	4680	6680	6497.93	7.25	0	-18524	6860	6770	6590	6500	6320	6815	6545	508	2000	500	5070	10	1	97667877	6270	6.50	0.39	12	0.05	987.00	16314.00	9670	20240227	-33.61	6060	20241209	5.94	9670	-33.61	20240227	6060	5.94	20241209	9670	-33.61	20240227	6060	5.94	20241209	0.10	N	002350	500	508 억	7077827	N	N	632	N	N
86	20241216	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-230	5	-3.44	258359680	39707	45.02	6700	6700	6450	8680	4680	6680	6506.65	7.25	0	-13450	6860	6770	6590	6500	6320	6815	6545	508	2000	500	5070	10	1	97667877	6300	6.53	0.40	12	0.04	987.00	16314.00	9670	20240227	-33.30	6060	20241209	6.44	9670	-33.30	20240227	6060	6.44	20241209	9670	-33.30	20240227	6060	6.44	20241209	0.10	N	002350	500	508 억	7077827	N	N	632	N	N
87	20241216	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-220	5	-3.29	224687290	34496	39.11	6700	6700	6460	8680	4680	6680	6513.43	7.25	0	-12765	6860	6770	6590	6500	6320	6815	6545	508	2000	500	5070	10	1	97667877	6309	6.55	0.40	12	0.04	987.00	16314.00	9670	20240227	-33.20	6060	20241209	6.60	9670	-33.20	20240227	6060	6.60	20241209	9670	-33.20	20240227	6060	6.60	20241209	0.10	N	002350	500	508 억	7077827	N	N	632	N	N
88	20241216	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-160	5	-2.40	127048300	19447	22.05	6700	6700	6480	8680	4680	6680	6533.05	7.25	0	-5116	6860	6770	6590	6500	6320	6815	6545	508	2000	500	5070	10	1	97667877	6368	6.61	0.40	12	0.02	987.00	16314.00	9670	20240227	-32.57	6060	20241209	7.59	9670	-32.57	20240227	6060	7.59	20241209	9670	-32.57	20240227	6060	7.59	20241209	0.10	N	002350	500	508 억	7077827	N	N	632	N	N
89	20241216	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-50	5	-0.75	6265210	938	1.06	6700	6700	6630	8680	4680	6680	6679.33	7.25	0	-226	6860	6770	6590	6500	6320	6815	6545	508	2000	500	5070	10	1	97667877	6475	6.72	0.41	12	0.00	987.00	16314.00	9670	20240227	-31.44	6060	20241209	9.41	9670	-31.44	20240227	6060	9.41	20241209	9670	-31.44	20240227	6060	9.41	20241209	0.10	N	002350	500	508 억	7077827	N	N	632	N	N
90	20241213	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	210	2	3.25	579528890	88165	81.06	6410	6680	6410	8410	4530	6470	6573.22	7.24	0	28465	6583	6526	6413	6356	6243	6555	6385	508	1940	500	4910	10	1	97667877	6524	6.77	0.41	12	0.09	987.00	16314.00	9670	20240227	-30.92	6060	20241209	10.23	9670	-30.92	20240227	6060	10.23	20241209	9670	-30.92	20240227	6060	10.23	20241209	0.10	N	002350	500	508 억	7069806	N	N	632	N	N
91	20241213	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	150	2	2.32	429609460	65623	60.33	6410	6630	6410	8410	4530	6470	6546.63	7.24	0	23246	6583	6526	6413	6356	6243	6555	6385	508	1940	500	4910	10	1	97667877	6466	6.71	0.41	12	0.07	987.00	16314.00	9670	20240227	-31.54	6060	20241209	9.24	9670	-31.54	20240227	6060	9.24	20241209	9670	-31.54	20240227	6060	9.24	20241209	0.10	N	002350	500	508 억	7069806	N	N	88	N	N
92	20241213	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	120	2	1.85	352998060	53998	49.64	6410	6620	6410	8410	4530	6470	6537.24	7.24	0	18710	6583	6526	6413	6356	6243	6555	6385	508	1940	500	4910	10	1	97667877	6436	6.68	0.40	12	0.06	987.00	16314.00	9670	20240227	-31.85	6060	20241209	8.75	9670	-31.85	20240227	6060	8.75	20241209	9670	-31.85	20240227	6060	8.75	20241209	0.10	N	002350	500	508 억	7069806	N	N	88	N	N
93	20241213	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	130	2	2.01	298886250	45800	42.11	6410	6610	6410	8410	4530	6470	6525.90	7.24	0	17702	6583	6526	6413	6356	6243	6555	6385	508	1940	500	4910	10	1	97667877	6446	6.69	0.40	12	0.05	987.00	16314.00	9670	20240227	-31.75	6060	20241209	8.91	9670	-31.75	20240227	6060	8.91	20241209	9670	-31.75	20240227	6060	8.91	20241209	0.10	N	002350	500	508 억	7069806	N	N	88	N	N
94	20241213	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	90	2	1.39	206070420	31705	29.15	6410	6570	6410	8410	4530	6470	6499.62	7.24	0	14245	6583	6526	6413	6356	6243	6555	6385	508	1940	500	4910	10	1	97667877	6407	6.65	0.40	12	0.03	987.00	16314.00	9670	20240227	-32.16	6060	20241209	8.25	9670	-32.16	20240227	6060	8.25	20241209	9670	-32.16	20240227	6060	8.25	20241209	0.10	N	002350	500	508 억	7069806	N	N	88	N	N
95	20241213	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	10	2	0.15	122621840	18909	17.38	6410	6570	6410	8410	4530	6470	6484.84	7.24	0	5295	6583	6526	6413	6356	6243	6555	6385	508	1940	500	4910	10	1	97667877	6329	6.57	0.40	12	0.02	987.00	16314.00	9670	20240227	-32.99	6060	20241209	6.93	9670	-32.99	20240227	6060	6.93	20241209	9670	-32.99	20240227	6060	6.93	20241209	0.10	N	002350	500	508 억	7069806	N	N	88	N	N
96	20241213	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	30	2	0.46	51034640	7849	7.22	6410	6570	6410	8410	4530	6470	6502.06	7.24	0	3045	6583	6526	6413	6356	6243	6555	6385	508	1940	500	4910	10	1	97667877	6348	6.59	0.40	12	0.01	987.00	16314.00	9670	20240227	-32.78	6060	20241209	7.26	9670	-32.78	20240227	6060	7.26	20241209	9670	-32.78	20240227	6060	7.26	20241209	0.10	N	002350	500	508 억	7069806	N	N	88	N	N
97	20241213	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-50	5	-0.77	1288460	201	0.18	6410	6420	6410	8410	4530	6470	6410.25	7.24	0	122	6583	6526	6413	6356	6243	6555	6385	508	1940	500	4910	10	1	97667877	6270	6.50	0.39	12	0.00	987.00	16314.00	9670	20240227	-33.61	6060	20241209	5.94	9670	-33.61	20240227	6060	5.94	20241209	9670	-33.61	20240227	6060	5.94	20241209	0.10	N	002350	500	508 억	7069806	N	N	88	N	N
98	20241212	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	90	2	1.41	693809240	108769	190.92	6340	6470	6300	8290	4470	6380	6378.74	7.20	0	11256	6473	6426	6333	6286	6193	6450	6310	508	1910	500	4840	10	1	97667877	6319	6.56	0.40	12	0.11	987.00	16314.00	9670	20240227	-33.09	6060	20241209	6.77	9670	-33.09	20240227	6060	6.77	20241209	9670	-33.09	20240227	6060	6.77	20241209	0.10	N	002350	500	508 억	7029030	N	N	88	N	N
99	20241212	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	40	2	0.63	600131110	94229	165.40	6340	6440	6300	8290	4470	6380	6368.86	7.20	0	3812	6473	6426	6333	6286	6193	6450	6310	508	1910	500	4840	10	1	97667877	6270	6.50	0.39	12	0.10	987.00	16314.00	9670	20240227	-33.61	6060	20241209	5.94	9670	-33.61	20240227	6060	5.94	20241209	9670	-33.61	20240227	6060	5.94	20241209	0.10	N	002350	500	508 억	7029030	N	N	98	N	N
100	20241212	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-40	5	-0.63	419072650	65871	115.62	6340	6440	6300	8290	4470	6380	6362.02	7.20	0	-5060	6473	6426	6333	6286	6193	6450	6310	508	1910	500	4840	10	1	97667877	6192	6.42	0.39	12	0.07	987.00	16314.00	9670	20240227	-34.44	6060	20241209	4.62	9670	-34.44	20240227	6060	4.62	20241209	9670	-34.44	20240227	6060	4.62	20241209	0.10	N	002350	500	508 억	7029030	N	N	98	N	N
101	20241212	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-60	5	-0.94	293756150	46030	80.80	6340	6440	6310	8290	4470	6380	6381.84	7.20	0	-2781	6473	6426	6333	6286	6193	6450	6310	508	1910	500	4840	10	1	97667877	6173	6.40	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.64	6060	20241209	4.29	9670	-34.64	20240227	6060	4.29	20241209	9670	-34.64	20240227	6060	4.29	20241209	0.10	N	002350	500	508 억	7029030	N	N	98	N	N
102	20241212	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	0	3	0.00	163880430	25585	44.91	6340	6440	6330	8290	4470	6380	6405.33	7.20	0	3314	6473	6426	6333	6286	6193	6450	6310	508	1910	500	4840	10	1	97667877	6231	6.46	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.02	6060	20241209	5.28	9670	-34.02	20240227	6060	5.28	20241209	9670	-34.02	20240227	6060	5.28	20241209	0.10	N	002350	500	508 억	7029030	N	N	98	N	N
103	20241212	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	20	2	0.31	148911410	23242	40.80	6340	6440	6330	8290	4470	6380	6407.00	7.20	0	2662	6473	6426	6333	6286	6193	6450	6310	508	1910	500	4840	10	1	97667877	6251	6.48	0.39	12	0.02	987.00	16314.00	9670	20240227	-33.82	6060	20241209	5.61	9670	-33.82	20240227	6060	5.61	20241209	9670	-33.82	20240227	6060	5.61	20241209	0.10	N	002350	500	508 억	7029030	N	N	98	N	N
104	20241212	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	50	2	0.78	96302120	15031	26.38	6340	6440	6330	8290	4470	6380	6406.90	7.20	0	4594	6473	6426	6333	6286	6193	6450	6310	508	1910	500	4840	10	1	97667877	6280	6.51	0.39	12	0.02	987.00	16314.00	9670	20240227	-33.51	6060	20241209	6.11	9670	-33.51	20240227	6060	6.11	20241209	9670	-33.51	20240227	6060	6.11	20241209	0.10	N	002350	500	508 억	7029030	N	N	98	N	N
105	20241212	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-40	5	-0.63	1115840	176	0.31	6340	6340	6340	8290	4470	6380	6340.00	7.20	0	-37	6473	6426	6333	6286	6193	6450	6310	508	1910	500	4840	10	1	97667877	6192	6.42	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.44	6060	20241209	4.62	9670	-34.44	20240227	6060	4.62	20241209	9670	-34.44	20240227	6060	4.62	20241209	0.10	N	002350	500	508 억	7029030	N	N	98	N	N
106	20241211	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	110	2	1.75	359595140	56915	198.15	6250	6380	6240	8150	4390	6270	6318.06	7.18	0	17354	6376	6322	6236	6182	6096	6350	6210	508	1880	500	4760	10	1	97667877	6231	6.46	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.02	6060	20241209	5.28	9670	-34.02	20240227	6060	5.28	20241209	9670	-34.02	20240227	6060	5.28	20241209	0.11	N	002350	500	508 억	7013196	N	N	98	N	N
107	20241211	150124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	80	2	1.28	343179380	54332	189.16	6250	6370	6240	8150	4390	6270	6316.34	7.18	0	16910	6376	6322	6236	6182	6096	6350	6210	508	1880	500	4760	10	1	97667877	6202	6.43	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.33	6060	20241209	4.79	9670	-34.33	20240227	6060	4.79	20241209	9670	-34.33	20240227	6060	4.79	20241209	0.11	N	002350	500	508 억	7013196	N	N	66	N	N
108	20241211	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	50	2	0.80	270927200	42921	149.43	6250	6360	6240	8150	4390	6270	6312.23	7.18	0	13312	6376	6322	6236	6182	6096	6350	6210	508	1880	500	4760	10	1	97667877	6173	6.40	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.64	6060	20241209	4.29	9670	-34.64	20240227	6060	4.29	20241209	9670	-34.64	20240227	6060	4.29	20241209	0.11	N	002350	500	508 억	7013196	N	N	66	N	N
109	20241211	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	50	2	0.80	238231650	37751	131.43	6250	6360	6240	8150	4390	6270	6310.61	7.18	0	12778	6376	6322	6236	6182	6096	6350	6210	508	1880	500	4760	10	1	97667877	6173	6.40	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.64	6060	20241209	4.29	9670	-34.64	20240227	6060	4.29	20241209	9670	-34.64	20240227	6060	4.29	20241209	0.11	N	002350	500	508 억	7013196	N	N	66	N	N
110	20241211	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	50	2	0.80	181582060	28787	100.22	6250	6340	6240	8150	4390	6270	6307.78	7.18	0	11077	6376	6322	6236	6182	6096	6350	6210	508	1880	500	4760	10	1	97667877	6173	6.40	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.64	6060	20241209	4.29	9670	-34.64	20240227	6060	4.29	20241209	9670	-34.64	20240227	6060	4.29	20241209	0.11	N	002350	500	508 억	7013196	N	N	66	N	N
111	20241211	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	30	2	0.48	110911890	17576	61.19	6250	6340	6240	8150	4390	6270	6310.42	7.18	0	4287	6376	6322	6236	6182	6096	6350	6210	508	1880	500	4760	10	1	97667877	6153	6.38	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.85	6060	20241209	3.96	9670	-34.85	20240227	6060	3.96	20241209	9670	-34.85	20240227	6060	3.96	20241209	0.11	N	002350	500	508 억	7013196	N	N	66	N	N
112	20241211	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	60	2	0.96	71365460	11310	39.38	6250	6340	6240	8150	4390	6270	6309.94	7.18	0	3117	6376	6322	6236	6182	6096	6350	6210	508	1880	500	4760	10	1	97667877	6182	6.41	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.54	6060	20241209	4.46	9670	-34.54	20240227	6060	4.46	20241209	9670	-34.54	20240227	6060	4.46	20241209	0.11	N	002350	500	508 억	7013196	N	N	66	N	N
113	20241211	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-30	5	-0.48	6564530	1050	3.66	6250	6260	6240	8150	4390	6270	6251.93	7.18	0	188	6376	6322	6236	6182	6096	6350	6210	508	1880	500	4760	10	1	97667877	6094	6.32	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.47	6060	20241209	2.97	9670	-35.47	20240227	6060	2.97	20241209	9670	-35.47	20240227	6060	2.97	20241209	0.11	N	002350	500	508 억	7013196	N	N	66	N	N
114	20241210	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	40	2	0.64	178389080	28561	36.43	6150	6290	6150	8090	4370	6230	6245.90	7.18	0	-2055	6410	6320	6190	6100	5970	6365	6145	508	1860	500	4730	10	1	97667877	6124	6.35	0.38	12	0.03	987.00	16314.00	9670	20240227	-35.16	6060	20241209	3.47	9670	-35.16	20240227	6060	3.47	20241209	9670	-35.16	20240227	6060	3.47	20241209	0.11	N	002350	500	508 억	7010993	N	N	66	N	N
115	20241210	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	40	2	0.64	164847940	26399	33.68	6150	6290	6150	8090	4370	6230	6244.48	7.18	0	-1612	6410	6320	6190	6100	5970	6365	6145	508	1860	500	4730	10	1	97667877	6124	6.35	0.38	12	0.03	987.00	16314.00	9670	20240227	-35.16	6060	20241209	3.47	9670	-35.16	20240227	6060	3.47	20241209	9670	-35.16	20240227	6060	3.47	20241209	0.11	N	002350	500	508 억	7010993	N	N	113	N	N
116	20241210	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	-10	5	-0.16	137023540	21961	28.01	6150	6290	6150	8090	4370	6230	6239.40	7.18	0	-3402	6410	6320	6190	6100	5970	6365	6145	508	1860	500	4730	10	1	97667877	6075	6.30	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.68	6060	20241209	2.64	9670	-35.68	20240227	6060	2.64	20241209	9670	-35.68	20240227	6060	2.64	20241209	0.11	N	002350	500	508 억	7010993	N	N	113	N	N
117	20241210	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	10	2	0.16	113389750	18165	23.17	6150	6290	6150	8090	4370	6230	6242.21	7.18	0	-2374	6410	6320	6190	6100	5970	6365	6145	508	1860	500	4730	10	1	97667877	6094	6.32	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.47	6060	20241209	2.97	9670	-35.47	20240227	6060	2.97	20241209	9670	-35.47	20240227	6060	2.97	20241209	0.11	N	002350	500	508 억	7010993	N	N	113	N	N
118	20241210	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	0	3	0.00	98721490	15814	20.17	6150	6290	6150	8090	4370	6230	6242.66	7.18	0	-1801	6410	6320	6190	6100	5970	6365	6145	508	1860	500	4730	10	1	97667877	6085	6.31	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.57	6060	20241209	2.81	9670	-35.57	20240227	6060	2.81	20241209	9670	-35.57	20240227	6060	2.81	20241209	0.11	N	002350	500	508 억	7010993	N	N	113	N	N
119	20241210	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	40	2	0.64	82121200	13161	16.79	6150	6290	6150	8090	4370	6230	6239.74	7.18	0	-1666	6410	6320	6190	6100	5970	6365	6145	508	1860	500	4730	10	1	97667877	6124	6.35	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.16	6060	20241209	3.47	9670	-35.16	20240227	6060	3.47	20241209	9670	-35.16	20240227	6060	3.47	20241209	0.11	N	002350	500	508 억	7010993	N	N	113	N	N
120	20241210	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	10	2	0.16	52140930	8369	10.68	6150	6280	6150	8090	4370	6230	6230.25	7.18	0	-1197	6410	6320	6190	6100	5970	6365	6145	508	1860	500	4730	10	1	97667877	6094	6.32	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.47	6060	20241209	2.97	9670	-35.47	20240227	6060	2.97	20241209	9670	-35.47	20240227	6060	2.97	20241209	0.11	N	002350	500	508 억	7010993	N	N	113	N	N
121	20241210	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	-70	5	-1.12	3355250	545	0.70	6150	6200	6150	8090	4370	6230	6156.42	7.18	0	-74	6410	6320	6190	6100	5970	6365	6145	508	1860	500	4730	10	1	97667877	6016	6.24	0.38	12	0.00	987.00	16314.00	9670	20240227	-36.30	6060	20241209	1.65	9670	-36.30	20240227	6060	1.65	20241209	9670	-36.30	20240227	6060	1.65	20241209	0.11	N	002350	500	508 억	7010993	N	N	113	N	N
122	20241209	160129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6230	-30	5	-0.48	485168220	78387	156.41	6100	6280	6060	8130	4390	6260	6189.39	7.18	0	-16480	6340	6300	6270	6230	6200	6320	6250	508	1870	500	4750	10	1	97667877	6085	6.31	0.38	12	0.08	987.00	16314.00	9670	20240227	-35.57	6060	20241209	2.81	9670	-35.57	20240227	6060	2.81	20241209	9670	-35.57	20240227	6060	2.81	20241209	0.11	N	002350	500	508 억	7010523	N	N	113	N	N
123	20241209	150130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6170	-90	5	-1.44	437797630	70719	141.11	6100	6280	6060	8130	4390	6260	6190.66	7.18	0	-14168	6340	6300	6270	6230	6200	6320	6250	508	1870	500	4750	10	1	97667877	6026	6.25	0.38	12	0.07	987.00	16314.00	9670	20240227	-36.19	6060	20241209	1.82	9670	-36.19	20240227	6060	1.82	20241209	9670	-36.19	20240227	6060	1.82	20241209	0.11	N	002350	500	508 억	7010523	N	N	53	N	N
124	20241209	140131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6160	-100	5	-1.60	391457080	63213	126.14	6100	6280	6060	8130	4390	6260	6192.66	7.18	0	-12921	6340	6300	6270	6230	6200	6320	6250	508	1870	500	4750	10	1	97667877	6016	6.24	0.38	12	0.06	987.00	16314.00	9670	20240227	-36.30	6060	20241209	1.65	9670	-36.30	20240227	6060	1.65	20241209	9670	-36.30	20240227	6060	1.65	20241209	0.11	N	002350	500	508 억	7010523	N	N	53	N	N
125	20241209	130131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6200	-60	5	-0.96	356755690	57600	114.94	6100	6280	6060	8130	4390	6260	6193.67	7.18	0	-10574	6340	6300	6270	6230	6200	6320	6250	508	1870	500	4750	10	1	97667877	6055	6.28	0.38	12	0.06	987.00	16314.00	9670	20240227	-35.88	6060	20241209	2.31	9670	-35.88	20240227	6060	2.31	20241209	9670	-35.88	20240227	6060	2.31	20241209	0.11	N	002350	500	508 억	7010523	N	N	53	N	N
126	20241209	120130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6220	-40	5	-0.64	299946120	48442	96.66	6100	6280	6060	8130	4390	6260	6191.86	7.18	0	-10416	6340	6300	6270	6230	6200	6320	6250	508	1870	500	4750	10	1	97667877	6075	6.30	0.38	12	0.05	987.00	16314.00	9670	20240227	-35.68	6060	20241209	2.64	9670	-35.68	20240227	6060	2.64	20241209	9670	-35.68	20240227	6060	2.64	20241209	0.11	N	002350	500	508 억	7010523	N	N	53	N	N
127	20241209	110131	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6250	-10	5	-0.16	173183140	28096	56.06	6100	6280	6060	8130	4390	6260	6163.96	7.18	0	-2185	6340	6300	6270	6230	6200	6320	6250	508	1870	500	4750	10	1	97667877	6104	6.33	0.38	12	0.03	987.00	16314.00	9670	20240227	-35.37	6060	20241209	3.14	9670	-35.37	20240227	6060	3.14	20241209	9670	-35.37	20240227	6060	3.14	20241209	0.11	N	002350	500	508 억	7010523	N	N	53	N	N
128	20241209	100130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6270	10	2	0.16	126688490	20658	41.22	6100	6280	6060	8130	4390	6260	6132.64	7.18	0	-1282	6340	6300	6270	6230	6200	6320	6250	508	1870	500	4750	10	1	97667877	6124	6.35	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.16	6060	20241209	3.47	9670	-35.16	20240227	6060	3.47	20241209	9670	-35.16	20240227	6060	3.47	20241209	0.11	N	002350	500	508 억	7010523	N	N	53	N	N
129	20241209	090130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6080	-180	5	-2.88	10429240	1708	3.41	6100	6190	6080	8130	4390	6260	6105.75	7.18	0	-482	6340	6300	6270	6230	6200	6320	6250	508	1870	500	4750	10	1	97667877	5938	6.16	0.37	12	0.00	987.00	16314.00	9670	20240227	-37.13	6080	20241209	0.00	9670	-37.13	20240227	6080	0.00	20241209	9670	-37.13	20240227	6080	0.00	20241209	0.11	N	002350	500	508 억	7010523	N	N	53	N	N
130	20241206	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6260	-100	5	-1.57	314403200	50062	78.98	6240	6310	6240	8260	4460	6360	6280.28	7.18	0	-11399	6506	6432	6346	6272	6186	6390	6230	508	1900	500	4830	10	1	97667877	6114	6.34	0.38	12	0.05	987.00	16314.00	9670	20240227	-35.26	6140	20241113	1.95	9670	-35.26	20240227	6140	1.95	20241113	9670	-35.26	20240227	6140	1.95	20241113	0.12	N	002350	500	508 억	7011093	N	N	53	N	N
131	20241206	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	-60	5	-0.94	306242910	48761	76.93	6240	6310	6240	8260	4460	6360	6280.49	7.18	0	-10546	6506	6432	6346	6272	6186	6390	6230	508	1900	500	4830	10	1	97667877	6153	6.38	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.85	6140	20241113	2.61	9670	-34.85	20240227	6140	2.61	20241113	9670	-34.85	20240227	6140	2.61	20241113	0.12	N	002350	500	508 억	7011093	N	N	68	N	N
132	20241206	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-90	5	-1.42	271084260	43161	68.09	6240	6310	6240	8260	4460	6360	6280.77	7.18	0	-6390	6506	6432	6346	6272	6186	6390	6230	508	1900	500	4830	10	1	97667877	6124	6.35	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	7011093	N	N	68	N	N
133	20241206	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-90	5	-1.42	241134120	38385	60.56	6240	6310	6240	8260	4460	6360	6281.99	7.18	0	-4045	6506	6432	6346	6272	6186	6390	6230	508	1900	500	4830	10	1	97667877	6124	6.35	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	7011093	N	N	68	N	N
134	20241206	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-80	5	-1.26	215135650	34244	54.03	6240	6310	6240	8260	4460	6360	6282.43	7.18	0	-2227	6506	6432	6346	6272	6186	6390	6230	508	1900	500	4830	10	1	97667877	6134	6.36	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.12	N	002350	500	508 억	7011093	N	N	68	N	N
135	20241206	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-90	5	-1.42	152363840	24255	38.27	6240	6310	6240	8260	4460	6360	6281.75	7.18	0	-2647	6506	6432	6346	6272	6186	6390	6230	508	1900	500	4830	10	1	97667877	6124	6.35	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	7011093	N	N	68	N	N
136	20241206	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-90	5	-1.42	64105040	10200	16.09	6240	6310	6240	8260	4460	6360	6284.81	7.18	0	-18	6506	6432	6346	6272	6186	6390	6230	508	1900	500	4830	10	1	97667877	6124	6.35	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	7011093	N	N	68	N	N
137	20241206	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-80	5	-1.26	4065410	650	1.03	6240	6310	6240	8260	4460	6360	6254.48	7.18	0	7	6506	6432	6346	6272	6186	6390	6230	508	1900	500	4830	10	1	97667877	6134	6.36	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.12	N	002350	500	508 억	7011093	N	N	68	N	N
138	20241205	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-70	5	-1.09	396436710	62346	68.33	6390	6420	6260	8350	4510	6430	6358.66	7.18	0	-10254	6743	6586	6363	6206	5983	6665	6285	508	1920	500	4880	10	1	97667877	6212	6.44	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.23	6140	20241113	3.58	9670	-34.23	20240227	6140	3.58	20241113	9670	-34.23	20240227	6140	3.58	20241113	0.12	N	002350	500	508 억	7014916	N	N	68	N	N
139	20241205	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-60	5	-0.93	368994050	58039	63.61	6390	6420	6260	8350	4510	6430	6357.69	7.18	0	-8456	6743	6586	6363	6206	5983	6665	6285	508	1920	500	4880	10	1	97667877	6221	6.45	0.39	12	0.06	987.00	16314.00	9670	20240227	-34.13	6140	20241113	3.75	9670	-34.13	20240227	6140	3.75	20241113	9670	-34.13	20240227	6140	3.75	20241113	0.12	N	002350	500	508 억	7014916	N	N	67	N	N
140	20241205	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-80	5	-1.24	307878800	48451	53.10	6390	6420	6260	8350	4510	6430	6354.44	7.18	0	-3618	6743	6586	6363	6206	5983	6665	6285	508	1920	500	4880	10	1	97667877	6202	6.43	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.33	6140	20241113	3.42	9670	-34.33	20240227	6140	3.42	20241113	9670	-34.33	20240227	6140	3.42	20241113	0.12	N	002350	500	508 억	7014916	N	N	67	N	N
141	20241205	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-80	5	-1.24	245111860	38586	42.29	6390	6420	6260	8350	4510	6430	6352.35	7.18	0	1054	6743	6586	6363	6206	5983	6665	6285	508	1920	500	4880	10	1	97667877	6202	6.43	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.33	6140	20241113	3.42	9670	-34.33	20240227	6140	3.42	20241113	9670	-34.33	20240227	6140	3.42	20241113	0.12	N	002350	500	508 억	7014916	N	N	67	N	N
142	20241205	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-50	5	-0.78	175903160	27721	30.38	6390	6420	6260	8350	4510	6430	6345.48	7.18	0	5358	6743	6586	6363	6206	5983	6665	6285	508	1920	500	4880	10	1	97667877	6231	6.46	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.02	6140	20241113	3.91	9670	-34.02	20240227	6140	3.91	20241113	9670	-34.02	20240227	6140	3.91	20241113	0.12	N	002350	500	508 억	7014916	N	N	67	N	N
143	20241205	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-60	5	-0.93	137806350	21754	23.84	6390	6420	6260	8350	4510	6430	6334.76	7.18	0	2954	6743	6586	6363	6206	5983	6665	6285	508	1920	500	4880	10	1	97667877	6221	6.45	0.39	12	0.02	987.00	16314.00	9670	20240227	-34.13	6140	20241113	3.75	9670	-34.13	20240227	6140	3.75	20241113	9670	-34.13	20240227	6140	3.75	20241113	0.12	N	002350	500	508 억	7014916	N	N	67	N	N
144	20241205	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-110	5	-1.71	83750160	13231	14.50	6390	6420	6260	8350	4510	6430	6329.84	7.18	0	1324	6743	6586	6363	6206	5983	6665	6285	508	1920	500	4880	10	1	97667877	6173	6.40	0.39	12	0.01	987.00	16314.00	9670	20240227	-34.64	6140	20241113	2.93	9670	-34.64	20240227	6140	2.93	20241113	9670	-34.64	20240227	6140	2.93	20241113	0.12	N	002350	500	508 억	7014916	N	N	67	N	N
145	20241205	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-10	5	-0.16	7665810	1199	1.31	6390	6420	6390	8350	4510	6430	6393.50	7.18	0	-119	6743	6586	6363	6206	5983	6665	6285	508	1920	500	4880	10	1	97667877	6270	6.50	0.39	12	0.00	987.00	16314.00	9670	20240227	-33.61	6140	20241113	4.56	9670	-33.61	20240227	6140	4.56	20241113	9670	-33.61	20240227	6140	4.56	20241113	0.12	N	002350	500	508 억	7014916	N	N	67	N	N
146	20241204	160127	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6430	160	2	2.55	577552200	91063	218.15	6170	6520	6140	8150	4390	6270	6342.34	7.16	0	15497	6416	6342	6246	6172	6076	6380	6210	508	1880	500	4760	10	1	97667877	6280	6.51	0.39	12	0.09	987.00	16314.00	9670	20240227	-33.51	6140	20241204	4.72	9670	-33.51	20240227	6140	4.72	20241204	9670	-33.51	20240227	6140	4.72	20241204	0.12	N	002350	500	508 억	6995773	N	N	67	N	N
147	20241204	150129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6420	150	2	2.39	469478470	74399	178.23	6170	6490	6140	8150	4390	6270	6310.28	7.16	0	11401	6416	6342	6246	6172	6076	6380	6210	508	1880	500	4760	10	1	97667877	6270	6.50	0.39	12	0.08	987.00	16314.00	9670	20240227	-33.61	6140	20241204	4.56	9670	-33.61	20240227	6140	4.56	20241204	9670	-33.61	20240227	6140	4.56	20241204	0.12	N	002350	500	508 억	6995773	N	N	96	N	N
148	20241204	140129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6370	100	2	1.59	323790670	51699	123.85	6170	6380	6140	8150	4390	6270	6263.00	7.16	0	3409	6416	6342	6246	6172	6076	6380	6210	508	1880	500	4760	10	1	97667877	6221	6.45	0.39	12	0.05	987.00	16314.00	9670	20240227	-34.13	6140	20241204	3.75	9670	-34.13	20240227	6140	3.75	20241204	9670	-34.13	20240227	6140	3.75	20241204	0.12	N	002350	500	508 억	6995773	N	N	96	N	N
149	20241204	130128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6340	70	2	1.12	237729930	38132	91.35	6170	6340	6140	8150	4390	6270	6234.39	7.16	0	4957	6416	6342	6246	6172	6076	6380	6210	508	1880	500	4760	10	1	97667877	6192	6.42	0.39	12	0.04	987.00	16314.00	9670	20240227	-34.44	6140	20241204	3.26	9670	-34.44	20240227	6140	3.26	20241204	9670	-34.44	20240227	6140	3.26	20241204	0.12	N	002350	500	508 억	6995773	N	N	96	N	N
150	20241204	120128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6290	20	2	0.32	197878240	31818	76.22	6170	6300	6140	8150	4390	6270	6219.07	7.16	0	5618	6416	6342	6246	6172	6076	6380	6210	508	1880	500	4760	10	1	97667877	6143	6.37	0.39	12	0.03	987.00	16314.00	9670	20240227	-34.95	6140	20241204	2.44	9670	-34.95	20240227	6140	2.44	20241204	9670	-34.95	20240227	6140	2.44	20241204	0.12	N	002350	500	508 억	6995773	N	N	96	N	N
151	20241204	110126	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6200	-70	5	-1.12	132627520	21409	51.29	6170	6230	6140	8150	4390	6270	6194.94	7.16	0	2788	6416	6342	6246	6172	6076	6380	6210	508	1880	500	4760	10	1	97667877	6055	6.28	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.88	6140	20241204	0.98	9670	-35.88	20240227	6140	0.98	20241204	9670	-35.88	20240227	6140	0.98	20241204	0.12	N	002350	500	508 억	6995773	N	N	96	N	N
152	20241204	100128	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6190	-80	5	-1.28	92072360	14875	35.63	6170	6230	6140	8150	4390	6270	6189.74	7.16	0	2476	6416	6342	6246	6172	6076	6380	6210	508	1880	500	4760	10	1	97667877	6046	6.27	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.99	6140	20241204	0.81	9670	-35.99	20240227	6140	0.81	20241204	9670	-35.99	20240227	6140	0.81	20241204	0.12	N	002350	500	508 억	6995773	N	N	96	N	N
153	20241204	090129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6160	-110	5	-1.75	7511880	1218	2.92	6170	6200	6140	8150	4390	6270	6167.39	7.16	0	-216	6416	6342	6246	6172	6076	6380	6210	508	1880	500	4760	10	1	97667877	6016	6.24	0.38	12	0.00	987.00	16314.00	9670	20240227	-36.30	6140	20241204	0.33	9670	-36.30	20240227	6140	0.33	20241204	9670	-36.30	20240227	6140	0.33	20241204	0.12	N	002350	500	508 억	6995773	N	N	96	N	N
154	20241203	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	40	2	0.64	260213330	41743	99.65	6150	6320	6150	8090	4370	6230	6233.70	7.16	0	1078	6390	6310	6230	6150	6070	6270	6110	508	1860	500	4730	10	1	97667877	6124	6.35	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.16	6140	20241113	2.12	9670	-35.16	20240227	6140	2.12	20241113	9670	-35.16	20240227	6140	2.12	20241113	0.12	N	002350	500	508 억	6989613	N	N	96	N	N
155	20241203	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	50	2	0.80	240688050	38641	92.25	6150	6300	6150	8090	4370	6230	6228.83	7.16	0	475	6390	6310	6230	6150	6070	6270	6110	508	1860	500	4730	10	1	97667877	6134	6.36	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.12	N	002350	500	508 억	6989613	N	N	72	N	N
156	20241203	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	50	2	0.80	195466050	31447	75.07	6150	6280	6150	8090	4370	6230	6215.73	7.16	0	583	6390	6310	6230	6150	6070	6270	6110	508	1860	500	4730	10	1	97667877	6134	6.36	0.38	12	0.03	987.00	16314.00	9670	20240227	-35.06	6140	20241113	2.28	9670	-35.06	20240227	6140	2.28	20241113	9670	-35.06	20240227	6140	2.28	20241113	0.12	N	002350	500	508 억	6989613	N	N	72	N	N
157	20241203	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	-30	5	-0.48	150718870	24271	57.94	6150	6280	6150	8090	4370	6230	6209.83	7.16	0	-1332	6390	6310	6230	6150	6070	6270	6110	508	1860	500	4730	10	1	97667877	6055	6.28	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.88	6140	20241113	0.98	9670	-35.88	20240227	6140	0.98	20241113	9670	-35.88	20240227	6140	0.98	20241113	0.12	N	002350	500	508 억	6989613	N	N	72	N	N
158	20241203	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	-20	5	-0.32	123431860	19871	47.44	6150	6280	6150	8090	4370	6230	6211.66	7.16	0	-1466	6390	6310	6230	6150	6070	6270	6110	508	1860	500	4730	10	1	97667877	6065	6.29	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.78	6140	20241113	1.14	9670	-35.78	20240227	6140	1.14	20241113	9670	-35.78	20240227	6140	1.14	20241113	0.12	N	002350	500	508 억	6989613	N	N	72	N	N
159	20241203	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	-30	5	-0.48	89733370	14451	34.50	6150	6280	6150	8090	4370	6230	6209.49	7.16	0	-2358	6390	6310	6230	6150	6070	6270	6110	508	1860	500	4730	10	1	97667877	6055	6.28	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.88	6140	20241113	0.98	9670	-35.88	20240227	6140	0.98	20241113	9670	-35.88	20240227	6140	0.98	20241113	0.12	N	002350	500	508 억	6989613	N	N	72	N	N
160	20241203	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	-20	5	-0.32	56959200	9165	21.88	6150	6280	6150	8090	4370	6230	6214.86	7.16	0	-2055	6390	6310	6230	6150	6070	6270	6110	508	1860	500	4730	10	1	97667877	6065	6.29	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.78	6140	20241113	1.14	9670	-35.78	20240227	6140	1.14	20241113	9670	-35.78	20240227	6140	1.14	20241113	0.12	N	002350	500	508 억	6989613	N	N	72	N	N
161	20241203	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	-30	5	-0.48	5177600	839	2.00	6150	6200	6150	8090	4370	6230	6171.16	7.16	0	-350	6390	6310	6230	6150	6070	6270	6110	508	1860	500	4730	10	1	97667877	6055	6.28	0.38	12	0.00	987.00	16314.00	9670	20240227	-35.88	6140	20241113	0.98	9670	-35.88	20240227	6140	0.98	20241113	9670	-35.88	20240227	6140	0.98	20241113	0.12	N	002350	500	508 억	6989613	N	N	72	N	N
162	20241202	160126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-40	5	-0.64	259813750	41872	65.93	6270	6310	6150	8150	4390	6270	6204.95	7.16	0	-1180	6450	6360	6310	6220	6170	6335	6195	508	1880	500	4760	10	1	97667877	6085	6.31	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.57	6140	20241113	1.47	9670	-35.57	20240227	6140	1.47	20241113	9670	-35.57	20240227	6140	1.47	20241113	0.12	N	002350	500	508 억	6989330	N	N	72	N	N
163	20241202	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6240	-30	5	-0.48	245008000	39495	62.18	6270	6310	6150	8150	4390	6270	6203.52	7.16	0	-656	6450	6360	6310	6220	6170	6335	6195	508	1880	500	4760	10	1	97667877	6094	6.32	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.47	6140	20241113	1.63	9670	-35.47	20240227	6140	1.63	20241113	9670	-35.47	20240227	6140	1.63	20241113	0.12	N	002350	500	508 억	6989330	N	N	4	N	N
164	20241202	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	-80	5	-1.28	227905920	36743	57.85	6270	6310	6150	8150	4390	6270	6202.70	7.16	0	-1799	6450	6360	6310	6220	6170	6335	6195	508	1880	500	4760	10	1	97667877	6046	6.27	0.38	12	0.04	987.00	16314.00	9670	20240227	-35.99	6140	20241113	0.81	9670	-35.99	20240227	6140	0.81	20241113	9670	-35.99	20240227	6140	0.81	20241113	0.12	N	002350	500	508 억	6989330	N	N	4	N	N
165	20241202	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6180	-90	5	-1.44	199879960	32223	50.73	6270	6310	6150	8150	4390	6270	6203.02	7.16	0	-3605	6450	6360	6310	6220	6170	6335	6195	508	1880	500	4760	10	1	97667877	6036	6.26	0.38	12	0.03	987.00	16314.00	9670	20240227	-36.09	6140	20241113	0.65	9670	-36.09	20240227	6140	0.65	20241113	9670	-36.09	20240227	6140	0.65	20241113	0.12	N	002350	500	508 억	6989330	N	N	4	N	N
166	20241202	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6190	-80	5	-1.28	121251590	19479	30.67	6270	6310	6180	8150	4390	6270	6224.73	7.16	0	-3308	6450	6360	6310	6220	6170	6335	6195	508	1880	500	4760	10	1	97667877	6046	6.27	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.99	6140	20241113	0.81	9670	-35.99	20240227	6140	0.81	20241113	9670	-35.99	20240227	6140	0.81	20241113	0.12	N	002350	500	508 억	6989330	N	N	4	N	N
167	20241202	110126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	-60	5	-0.96	107464330	17254	27.17	6270	6310	6180	8150	4390	6270	6228.37	7.16	0	-2602	6450	6360	6310	6220	6170	6335	6195	508	1880	500	4760	10	1	97667877	6065	6.29	0.38	12	0.02	987.00	16314.00	9670	20240227	-35.78	6140	20241113	1.14	9670	-35.78	20240227	6140	1.14	20241113	9670	-35.78	20240227	6140	1.14	20241113	0.12	N	002350	500	508 억	6989330	N	N	4	N	N
168	20241202	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-40	5	-0.64	43180410	6897	10.86	6270	6310	6230	8150	4390	6270	6260.75	7.16	0	-42	6450	6360	6310	6220	6170	6335	6195	508	1880	500	4760	10	1	97667877	6085	6.31	0.38	12	0.01	987.00	16314.00	9670	20240227	-35.57	6140	20241113	1.47	9670	-35.57	20240227	6140	1.47	20241113	9670	-35.57	20240227	6140	1.47	20241113	0.12	N	002350	500	508 억	6989330	N	N	4	N	N
169	20241202	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	40	2	0.64	5357940	854	1.34	6270	6310	6270	8150	4390	6270	6273.93	7.16	0	-192	6450	6360	6310	6220	6170	6335	6195	508	1880	500	4760	10	1	97667877	6163	6.39	0.39	12	0.00	987.00	16314.00	9670	20240227	-34.75	6140	20241113	2.77	9670	-34.75	20240227	6140	2.77	20241113	9670	-34.75	20240227	6140	2.77	20241113	0.12	N	002350	500	508 억	6989330	N	N	4	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History