KissMeData/006060/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	160220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012499580	228327	44.39	4525	4560	4395	5880	3170	4525	4434.42	9.37	1532	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5181333	N	N	1	N	N
3	20241231	150221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012499580	228327	44.39	4525	4560	4395	5880	3170	4525	4434.42	9.37	1532	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5181333	N	N	1	N	N
4	20241231	140220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012499580	228327	44.39	4525	4560	4395	5880	3170	4525	4434.42	9.37	1532	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5181333	N	N	1	N	N
5	20241231	130220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012499580	228327	44.39	4525	4560	4395	5880	3170	4525	4434.42	9.37	1532	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5181333	N	N	1	N	N
6	20241231	120220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012499580	228327	44.39	4525	4560	4395	5880	3170	4525	4434.42	9.37	1532	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5181333	N	N	1	N	N
7	20241231	110219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012499580	228327	44.39	4525	4560	4395	5880	3170	4525	4434.42	9.37	1532	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5181333	N	N	1	N	N
8	20241231	100221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012499580	228327	44.39	4525	4560	4395	5880	3170	4525	4434.42	9.37	1532	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5181333	N	N	1	N	N
9	20241231	090222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012499580	228327	44.39	4525	4560	4395	5880	3170	4525	4434.42	9.37	1532	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5181333	N	N	1	N	N
10	20241230	160219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-75	5	-1.66	1012223930	228265	44.38	4525	4560	4395	5880	3170	4525	4434.42	9.36	0	-17110	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5179801	N	N	1	N	N
11	20241230	150220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4455	-70	5	-1.55	842650245	190046	36.95	4525	4560	4395	5880	3170	4525	4433.92	9.36	0	-4625	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2465	-9.86	0.71	12	0.34	-452.00	6253.00	4840	20240617	-7.95	3085	20240118	44.41	4840	-7.95	20240617	3085	44.41	20240118	4840	-7.95	20240617	3085	44.41	20240118	1.10	N	006060	500	276 억	5179801	N	N	1	N	N
12	20241230	140220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	-85	5	-1.88	745318400	168171	32.69	4525	4560	4395	5880	3170	4525	4431.90	9.36	0	2757	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2456	-9.82	0.71	12	0.30	-452.00	6253.00	4840	20240617	-8.26	3085	20240118	43.92	4840	-8.26	20240617	3085	43.92	20240118	4840	-8.26	20240617	3085	43.92	20240118	1.10	N	006060	500	276 억	5179801	N	N	1	N	N
13	20241230	130220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	-95	5	-2.10	339574370	76563	14.88	4525	4560	4395	5880	3170	4525	4435.22	9.36	0	-8670	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2451	-9.80	0.71	12	0.14	-452.00	6253.00	4840	20240617	-8.47	3085	20240118	43.60	4840	-8.47	20240617	3085	43.60	20240118	4840	-8.47	20240617	3085	43.60	20240118	1.10	N	006060	500	276 억	5179801	N	N	1	N	N
14	20241230	120220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	-85	5	-1.88	185031880	41501	8.07	4525	4560	4415	5880	3170	4525	4458.47	9.36	0	-10910	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2456	-9.82	0.71	12	0.08	-452.00	6253.00	4840	20240617	-8.26	3085	20240118	43.92	4840	-8.26	20240617	3085	43.92	20240118	4840	-8.26	20240617	3085	43.92	20240118	1.10	N	006060	500	276 억	5179801	N	N	1	N	N
15	20241230	110220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4445	-80	5	-1.77	109613135	24486	4.76	4525	4560	4415	5880	3170	4525	4476.54	9.36	0	-3823	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2459	-9.83	0.71	12	0.04	-452.00	6253.00	4840	20240617	-8.16	3085	20240118	44.08	4840	-8.16	20240617	3085	44.08	20240118	4840	-8.16	20240617	3085	44.08	20240118	1.10	N	006060	500	276 억	5179801	N	N	1	N	N
16	20241230	100220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4460	-65	5	-1.44	66568005	14803	2.88	4525	4560	4455	5880	3170	4525	4496.91	9.36	0	-2055	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2467	-9.87	0.71	12	0.03	-452.00	6253.00	4840	20240617	-7.85	3085	20240118	44.57	4840	-7.85	20240617	3085	44.57	20240118	4840	-7.85	20240617	3085	44.57	20240118	1.10	N	006060	500	276 억	5179801	N	N	1	N	N
17	20241230	090221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4510	-15	5	-0.33	6133435	1359	0.26	4525	4525	4510	5880	3170	4525	4513.10	9.36	0	-29	4655	4590	4475	4410	4295	4622	4442	277	1355	500	3340	5	1	55320000	2495	-9.98	0.72	12	0.00	-452.00	6253.00	4840	20240617	-6.82	3085	20240118	46.19	4840	-6.82	20240617	3085	46.19	20240118	4840	-6.82	20240617	3085	46.19	20240118	1.10	N	006060	500	276 억	5179801	N	N	1	N	N
18	20241227	160219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4525	-65	5	-1.42	2283954655	514343	137.95	4505	4540	4360	5960	3215	4590	4440.53	9.32	0	22854	4710	4650	4580	4520	4450	4615	4485	277	1370	500	3390	5	1	55320000	2503	-10.01	0.72	12	0.93	-452.00	6253.00	4840	20240617	-6.51	3085	20240118	46.68	4840	-6.51	20240617	3085	46.68	20240118	4840	-6.51	20240617	3085	46.68	20240118	1.10	N	006060	500	276 억	5154400	N	N	1	N	N
19	20241227	150219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4515	-75	5	-1.63	2177705185	490824	131.64	4505	4530	4360	5960	3215	4590	4436.84	9.32	0	28565	4710	4650	4580	4520	4450	4615	4485	277	1370	500	3390	5	1	55320000	2498	-9.99	0.72	12	0.89	-452.00	6253.00	4840	20240617	-6.71	3085	20240118	46.35	4840	-6.71	20240617	3085	46.35	20240118	4840	-6.71	20240617	3085	46.35	20240118	1.10	N	006060	500	276 억	5154400	N	N	2	N	N
20	20241227	140221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4455	-135	5	-2.94	1903994360	429866	115.29	4505	4530	4360	5960	3215	4590	4429.27	9.32	0	39496	4710	4650	4580	4520	4450	4615	4485	277	1370	500	3390	5	1	55320000	2465	-9.86	0.71	12	0.78	-452.00	6253.00	4840	20240617	-7.95	3085	20240118	44.41	4840	-7.95	20240617	3085	44.41	20240118	4840	-7.95	20240617	3085	44.41	20240118	1.10	N	006060	500	276 억	5154400	N	N	2	N	N
21	20241227	130220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4390	-200	5	-4.36	1514694745	341921	91.70	4505	4530	4360	5960	3215	4590	4429.96	9.32	0	28114	4710	4650	4580	4520	4450	4615	4485	277	1370	500	3390	5	1	55320000	2429	-9.71	0.70	12	0.62	-452.00	6253.00	4840	20240617	-9.30	3085	20240118	42.30	4840	-9.30	20240617	3085	42.30	20240118	4840	-9.30	20240617	3085	42.30	20240118	1.10	N	006060	500	276 억	5154400	N	N	2	N	N
22	20241227	120219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4445	-145	5	-3.16	1258767255	283864	76.13	4505	4530	4360	5960	3215	4590	4434.40	9.32	0	26416	4710	4650	4580	4520	4450	4615	4485	277	1370	500	3390	5	1	55320000	2459	-9.83	0.71	12	0.51	-452.00	6253.00	4840	20240617	-8.16	3085	20240118	44.08	4840	-8.16	20240617	3085	44.08	20240118	4840	-8.16	20240617	3085	44.08	20240118	1.10	N	006060	500	276 억	5154400	N	N	2	N	N
23	20241227	110219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	-170	5	-3.70	789330975	177886	47.71	4505	4530	4360	5960	3215	4590	4437.29	9.32	0	-2433	4710	4650	4580	4520	4450	4615	4485	277	1370	500	3390	5	1	55320000	2445	-9.78	0.71	12	0.32	-452.00	6253.00	4840	20240617	-8.68	3085	20240118	43.27	4840	-8.68	20240617	3085	43.27	20240118	4840	-8.68	20240617	3085	43.27	20240118	1.10	N	006060	500	276 억	5154400	N	N	2	N	N
24	20241227	100219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-140	5	-3.05	407454375	91774	24.61	4505	4530	4360	5960	3215	4590	4439.76	9.32	0	-8950	4710	4650	4580	4520	4450	4615	4485	277	1370	500	3390	5	1	55320000	2462	-9.85	0.71	12	0.17	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	1.10	N	006060	500	276 억	5154400	N	N	2	N	N
25	20241227	090221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4505	-85	5	-1.85	28287100	6279	1.68	4505	4515	4500	5960	3215	4590	4505.03	9.32	0	-179	4710	4650	4580	4520	4450	4615	4485	277	1370	500	3390	5	1	55320000	2492	-9.97	0.72	12	0.01	-452.00	6253.00	4840	20240617	-6.92	3085	20240118	46.03	4840	-6.92	20240617	3085	46.03	20240118	4840	-6.92	20240617	3085	46.03	20240118	1.10	N	006060	500	276 억	5154400	N	N	2	N	N
26	20241226	160219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4590	-5	5	-0.11	1702685735	372839	175.14	4620	4640	4510	5970	3220	4595	4566.81	9.33	0	-9509	4708	4651	4598	4541	4488	4680	4570	277	1375	500	3400	5	1	55320000	2539	-10.15	0.73	12	0.67	-452.00	6253.00	4840	20240617	-5.17	3085	20240118	48.78	4840	-5.17	20240617	3085	48.78	20240118	4840	-5.17	20240617	3085	48.78	20240118	1.02	N	006060	500	276 억	5161018	N	N	2	N	N
27	20241226	150218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4530	-65	5	-1.41	1400308590	306367	143.91	4620	4640	4510	5970	3220	4595	4570.69	9.33	0	808	4708	4651	4598	4541	4488	4680	4570	277	1375	500	3400	5	1	55320000	2506	-10.02	0.72	12	0.55	-452.00	6253.00	4840	20240617	-6.40	3085	20240118	46.84	4840	-6.40	20240617	3085	46.84	20240118	4840	-6.40	20240617	3085	46.84	20240118	1.02	N	006060	500	276 억	5161018	N	N	4	N	N
28	20241226	140218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4550	-45	5	-0.98	945618655	206349	96.93	4620	4640	4530	5970	3220	4595	4582.62	9.33	0	-20882	4708	4651	4598	4541	4488	4680	4570	277	1375	500	3400	5	1	55320000	2517	-10.07	0.73	12	0.37	-452.00	6253.00	4840	20240617	-5.99	3085	20240118	47.49	4840	-5.99	20240617	3085	47.49	20240118	4840	-5.99	20240617	3085	47.49	20240118	1.02	N	006060	500	276 억	5161018	N	N	4	N	N
29	20241226	130219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4570	-25	5	-0.54	801530795	174628	82.03	4620	4640	4535	5970	3220	4595	4589.93	9.33	0	-20662	4708	4651	4598	4541	4488	4680	4570	277	1375	500	3400	5	1	55320000	2528	-10.11	0.73	12	0.32	-452.00	6253.00	4840	20240617	-5.58	3085	20240118	48.14	4840	-5.58	20240617	3085	48.14	20240118	4840	-5.58	20240617	3085	48.14	20240118	1.02	N	006060	500	276 억	5161018	N	N	4	N	N
30	20241226	120219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4595	0	3	0.00	467320985	101789	47.81	4620	4640	4535	5970	3220	4595	4591.08	9.33	0	-19807	4708	4651	4598	4541	4488	4680	4570	277	1375	500	3400	5	1	55320000	2542	-10.17	0.73	12	0.18	-452.00	6253.00	4840	20240617	-5.06	3085	20240118	48.95	4840	-5.06	20240617	3085	48.95	20240118	4840	-5.06	20240617	3085	48.95	20240118	1.02	N	006060	500	276 억	5161018	N	N	4	N	N
31	20241226	110218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4600	5	2	0.11	345907040	75453	35.44	4620	4640	4535	5970	3220	4595	4584.40	9.33	0	-21301	4708	4651	4598	4541	4488	4680	4570	277	1375	500	3400	5	1	55320000	2545	-10.18	0.74	12	0.14	-452.00	6253.00	4840	20240617	-4.96	3085	20240118	49.11	4840	-4.96	20240617	3085	49.11	20240118	4840	-4.96	20240617	3085	49.11	20240118	1.02	N	006060	500	276 억	5161018	N	N	4	N	N
32	20241226	100218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4555	-40	5	-0.87	137727890	30199	14.19	4620	4620	4535	5970	3220	4595	4560.68	9.33	0	-15155	4708	4651	4598	4541	4488	4680	4570	277	1375	500	3400	5	1	55320000	2520	-10.08	0.73	12	0.05	-452.00	6253.00	4840	20240617	-5.89	3085	20240118	47.65	4840	-5.89	20240617	3085	47.65	20240118	4840	-5.89	20240617	3085	47.65	20240118	1.02	N	006060	500	276 억	5161018	N	N	4	N	N
33	20241226	090218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	25	2	0.54	1737120	376	0.18	4620	4620	4620	5970	3220	4595	4620.00	9.33	0	-6	4708	4651	4598	4541	4488	4680	4570	277	1375	500	3400	5	1	55320000	2556	-10.22	0.74	12	0.00	-452.00	6253.00	4840	20240617	-4.55	3085	20240118	49.76	4840	-4.55	20240617	3085	49.76	20240118	4840	-4.55	20240617	3085	49.76	20240118	1.02	N	006060	500	276 억	5161018	N	N	4	N	N
34	20241224	160218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4595	5	2	0.11	978982550	212474	39.53	4580	4655	4545	5960	3215	4590	4607.75	9.23	0	49279	4786	4687	4491	4392	4196	4737	4442	277	1370	500	3390	5	1	55320000	2542	-10.17	0.73	12	0.38	-452.00	6253.00	4840	20240617	-5.06	3085	20240118	48.95	4840	-5.06	20240617	3085	48.95	20240118	4840	-5.06	20240617	3085	48.95	20240118	0.91	N	006060	500	276 억	5104922	N	N	4	N	N
35	20241224	150218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4595	5	2	0.11	851480495	184630	34.35	4580	4655	4545	5960	3215	4590	4611.94	9.23	0	48810	4786	4687	4491	4392	4196	4737	4442	277	1370	500	3390	5	1	55320000	2542	-10.17	0.73	12	0.33	-452.00	6253.00	4840	20240617	-5.06	3085	20240118	48.95	4840	-5.06	20240617	3085	48.95	20240118	4840	-5.06	20240617	3085	48.95	20240118	0.91	N	006060	500	276 억	5104922	N	N	62	N	N
36	20241224	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4590	0	3	0.00	793847400	172101	32.02	4580	4655	4545	5960	3215	4590	4612.82	9.23	0	49254	4786	4687	4491	4392	4196	4737	4442	277	1370	500	3390	5	1	55320000	2539	-10.15	0.73	12	0.31	-452.00	6253.00	4840	20240617	-5.17	3085	20240118	48.78	4840	-5.17	20240617	3085	48.78	20240118	4840	-5.17	20240617	3085	48.78	20240118	0.91	N	006060	500	276 억	5104922	N	N	62	N	N
37	20241224	130218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	15	2	0.33	638032260	138159	25.70	4580	4655	4545	5960	3215	4590	4618.31	9.23	0	40073	4786	4687	4491	4392	4196	4737	4442	277	1370	500	3390	5	1	55320000	2547	-10.19	0.74	12	0.25	-452.00	6253.00	4840	20240617	-4.86	3085	20240118	49.27	4840	-4.86	20240617	3085	49.27	20240118	4840	-4.86	20240617	3085	49.27	20240118	0.91	N	006060	500	276 억	5104922	N	N	62	N	N
38	20241224	120218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4600	10	2	0.22	583124220	126231	23.48	4580	4655	4545	5960	3215	4590	4619.74	9.23	0	41684	4786	4687	4491	4392	4196	4737	4442	277	1370	500	3390	5	1	55320000	2545	-10.18	0.74	12	0.23	-452.00	6253.00	4840	20240617	-4.96	3085	20240118	49.11	4840	-4.96	20240617	3085	49.11	20240118	4840	-4.96	20240617	3085	49.11	20240118	0.91	N	006060	500	276 억	5104922	N	N	62	N	N
39	20241224	110219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	30	2	0.65	514110155	111262	20.70	4580	4655	4545	5960	3215	4590	4621.00	9.23	0	45014	4786	4687	4491	4392	4196	4737	4442	277	1370	500	3390	5	1	55320000	2556	-10.22	0.74	12	0.20	-452.00	6253.00	4840	20240617	-4.55	3085	20240118	49.76	4840	-4.55	20240617	3085	49.76	20240118	4840	-4.55	20240617	3085	49.76	20240118	0.91	N	006060	500	276 억	5104922	N	N	62	N	N
40	20241224	100218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4615	25	2	0.54	364608785	78866	14.67	4580	4655	4545	5960	3215	4590	4623.57	9.23	0	33530	4786	4687	4491	4392	4196	4737	4442	277	1370	500	3390	5	1	55320000	2553	-10.21	0.74	12	0.14	-452.00	6253.00	4840	20240617	-4.65	3085	20240118	49.59	4840	-4.65	20240617	3085	49.59	20240118	4840	-4.65	20240617	3085	49.59	20240118	0.91	N	006060	500	276 억	5104922	N	N	62	N	N
41	20241224	090220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4580	-10	5	-0.22	7895530	1722	0.32	4580	4580	4570	5960	3215	4590	4578.30	9.23	0	-131	4786	4687	4491	4392	4196	4737	4442	277	1370	500	3390	5	1	55320000	2534	-10.13	0.73	12	0.00	-452.00	6253.00	4840	20240617	-5.37	3085	20240118	48.46	4840	-5.37	20240617	3085	48.46	20240118	4840	-5.37	20240617	3085	48.46	20240118	0.91	N	006060	500	276 억	5104922	N	N	62	N	N
42	20241223	160217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4590	115	2	2.57	2366293140	537355	99.40	4455	4590	4295	5810	3135	4475	4401.08	9.25	0	-13184	4765	4620	4470	4325	4175	4545	4250	277	1335	500	3310	5	1	55320000	2539	-10.15	0.73	12	0.97	-452.00	6253.00	4840	20240617	-5.17	3085	20240118	48.78	4840	-5.17	20240617	3085	48.78	20240118	4840	-5.17	20240617	3085	48.78	20240118	0.91	N	006060	500	276 억	5117665	N	N	62	N	N
43	20241223	150218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4485	10	2	0.22	2072225815	472937	87.48	4455	4525	4295	5810	3135	4475	4381.61	9.25	0	2457	4765	4620	4470	4325	4175	4545	4250	277	1335	500	3310	5	1	55320000	2481	-9.92	0.72	12	0.85	-452.00	6253.00	4840	20240617	-7.33	3085	20240118	45.38	4840	-7.33	20240617	3085	45.38	20240118	4840	-7.33	20240617	3085	45.38	20240118	0.91	N	006060	500	276 억	5117665	N	N	11	N	N
44	20241223	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-5	5	-0.11	2010369860	459106	84.93	4455	4525	4295	5810	3135	4475	4378.88	9.25	0	691	4765	4620	4470	4325	4175	4545	4250	277	1335	500	3310	5	1	55320000	2473	-9.89	0.71	12	0.83	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4840	-7.64	20240617	3085	44.89	20240118	4840	-7.64	20240617	3085	44.89	20240118	0.91	N	006060	500	276 억	5117665	N	N	11	N	N
45	20241223	130218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4455	-20	5	-0.45	1981240215	452575	83.72	4455	4525	4295	5810	3135	4475	4377.71	9.25	0	-1845	4765	4620	4470	4325	4175	4545	4250	277	1335	500	3310	5	1	55320000	2465	-9.86	0.71	12	0.82	-452.00	6253.00	4840	20240617	-7.95	3085	20240118	44.41	4840	-7.95	20240617	3085	44.41	20240118	4840	-7.95	20240617	3085	44.41	20240118	0.91	N	006060	500	276 억	5117665	N	N	11	N	N
46	20241223	120217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-25	5	-0.56	1976598290	451532	83.53	4455	4525	4295	5810	3135	4475	4377.54	9.25	0	-1897	4765	4620	4470	4325	4175	4545	4250	277	1335	500	3310	5	1	55320000	2462	-9.85	0.71	12	0.82	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	0.91	N	006060	500	276 억	5117665	N	N	11	N	N
47	20241223	110217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4435	-40	5	-0.89	1857914820	424900	78.60	4455	4525	4295	5810	3135	4475	4372.59	9.25	0	-5414	4765	4620	4470	4325	4175	4545	4250	277	1335	500	3310	5	1	55320000	2453	-9.81	0.71	12	0.77	-452.00	6253.00	4840	20240617	-8.37	3085	20240118	43.76	4840	-8.37	20240617	3085	43.76	20240118	4840	-8.37	20240617	3085	43.76	20240118	0.91	N	006060	500	276 억	5117665	N	N	11	N	N
48	20241223	100217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4325	-150	5	-3.35	940362490	216083	39.97	4455	4480	4295	5810	3135	4475	4351.86	9.25	0	14711	4765	4620	4470	4325	4175	4545	4250	277	1335	500	3310	5	1	55320000	2393	-9.57	0.69	12	0.39	-452.00	6253.00	4840	20240617	-10.64	3085	20240118	40.19	4840	-10.64	20240617	3085	40.19	20240118	4840	-10.64	20240617	3085	40.19	20240118	0.91	N	006060	500	276 억	5117665	N	N	11	N	N
49	20241223	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-5	5	-0.11	2273275	509	0.09	4455	4480	4455	5810	3135	4475	4466.16	9.25	0	141	4765	4620	4470	4325	4175	4545	4250	277	1335	500	3310	5	1	55320000	2473	-9.89	0.71	12	0.00	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4840	-7.64	20240617	3085	44.89	20240118	4840	-7.64	20240617	3085	44.89	20240118	0.91	N	006060	500	276 억	5117665	N	N	11	N	N
50	20241220	160216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4475	-120	5	-2.61	2402653140	540481	145.98	4615	4615	4320	5970	3220	4595	4445.40	9.44	0	-109530	4728	4661	4558	4491	4388	4695	4525	277	1375	500	3400	5	1	55320000	2476	-9.90	0.72	12	0.98	-452.00	6253.00	4840	20240617	-7.54	3085	20240118	45.06	4840	-7.54	20240617	3085	45.06	20240118	4840	-7.54	20240617	3085	45.06	20240118	0.91	N	006060	500	276 억	5223675	N	N	11	N	N
51	20241220	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	-170	5	-3.70	2086264830	469310	126.75	4615	4615	4320	5970	3220	4595	4445.39	9.44	0	-89240	4728	4661	4558	4491	4388	4695	4525	277	1375	500	3400	5	1	55320000	2448	-9.79	0.71	12	0.85	-452.00	6253.00	4840	20240617	-8.57	3085	20240118	43.44	4840	-8.57	20240617	3085	43.44	20240118	4840	-8.57	20240617	3085	43.44	20240118	0.91	N	006060	500	276 억	5223675	N	N	0	N	N
52	20241220	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	-195	5	-4.24	1657429690	372848	100.70	4615	4615	4320	5970	3220	4595	4445.32	9.44	0	-70034	4728	4661	4558	4491	4388	4695	4525	277	1375	500	3400	5	1	55320000	2434	-9.73	0.70	12	0.67	-452.00	6253.00	4840	20240617	-9.09	3085	20240118	42.63	4840	-9.09	20240617	3085	42.63	20240118	4840	-9.09	20240617	3085	42.63	20240118	0.91	N	006060	500	276 억	5223675	N	N	0	N	N
53	20241220	130216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4435	-160	5	-3.48	1439418080	323807	87.46	4615	4615	4320	5970	3220	4595	4445.30	9.44	0	-69782	4728	4661	4558	4491	4388	4695	4525	277	1375	500	3400	5	1	55320000	2453	-9.81	0.71	12	0.59	-452.00	6253.00	4840	20240617	-8.37	3085	20240118	43.76	4840	-8.37	20240617	3085	43.76	20240118	4840	-8.37	20240617	3085	43.76	20240118	0.91	N	006060	500	276 억	5223675	N	N	0	N	N
54	20241220	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4350	-245	5	-5.33	1276267230	286999	77.51	4615	4615	4320	5970	3220	4595	4446.94	9.44	0	-44957	4728	4661	4558	4491	4388	4695	4525	277	1375	500	3400	5	1	55320000	2406	-9.62	0.70	12	0.52	-452.00	6253.00	4840	20240617	-10.12	3085	20240118	41.00	4840	-10.12	20240617	3085	41.00	20240118	4840	-10.12	20240617	3085	41.00	20240118	0.91	N	006060	500	276 억	5223675	N	N	0	N	N
55	20241220	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	-195	5	-4.24	916147130	204424	55.21	4615	4615	4390	5970	3220	4595	4481.60	9.44	0	-52797	4728	4661	4558	4491	4388	4695	4525	277	1375	500	3400	5	1	55320000	2434	-9.73	0.70	12	0.37	-452.00	6253.00	4840	20240617	-9.09	3085	20240118	42.63	4840	-9.09	20240617	3085	42.63	20240118	4840	-9.09	20240617	3085	42.63	20240118	0.91	N	006060	500	276 억	5223675	N	N	0	N	N
56	20241220	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4475	-120	5	-2.61	486543775	107864	29.13	4615	4615	4455	5970	3220	4595	4510.71	9.44	0	-26109	4728	4661	4558	4491	4388	4695	4525	277	1375	500	3400	5	1	55320000	2476	-9.90	0.72	12	0.19	-452.00	6253.00	4840	20240617	-7.54	3085	20240118	45.06	4840	-7.54	20240617	3085	45.06	20240118	4840	-7.54	20240617	3085	45.06	20240118	0.91	N	006060	500	276 억	5223675	N	N	0	N	N
57	20241220	090217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4545	-50	5	-1.09	23729195	5189	1.40	4615	4615	4545	5970	3220	4595	4572.98	9.44	0	-821	4728	4661	4558	4491	4388	4695	4525	277	1375	500	3400	5	1	55320000	2514	-10.06	0.73	12	0.01	-452.00	6253.00	4840	20240617	-6.10	3085	20240118	47.33	4840	-6.10	20240617	3085	47.33	20240118	4840	-6.10	20240617	3085	47.33	20240118	0.91	N	006060	500	276 억	5223675	N	N	0	N	N
58	20241219	160217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4595	55	2	1.21	1666167740	365870	405.95	4465	4625	4455	5900	3180	4540	4553.98	9.35	0	42854	4620	4580	4525	4485	4430	4600	4505	277	1360	500	3350	5	1	55320000	2542	-10.17	0.73	12	0.66	-452.00	6253.00	4840	20240617	-5.06	3085	20240118	48.95	4840	-5.06	20240617	3085	48.95	20240118	4840	-5.06	20240617	3085	48.95	20240118	0.92	N	006060	500	276 억	5174887	N	N	54	N	N
59	20241219	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4570	30	2	0.66	1574957460	345987	383.89	4465	4625	4455	5900	3180	4540	4552.07	9.35	0	48033	4620	4580	4525	4485	4430	4600	4505	277	1360	500	3350	5	1	55320000	2528	-10.11	0.73	12	0.63	-452.00	6253.00	4840	20240617	-5.58	3085	20240118	48.14	4840	-5.58	20240617	3085	48.14	20240118	4840	-5.58	20240617	3085	48.14	20240118	0.92	N	006060	500	276 억	5174887	N	N	54	N	N
60	20241219	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4555	15	2	0.33	1429076560	314033	348.43	4465	4625	4455	5900	3180	4540	4550.72	9.35	0	51694	4620	4580	4525	4485	4430	4600	4505	277	1360	500	3350	5	1	55320000	2520	-10.08	0.73	12	0.57	-452.00	6253.00	4840	20240617	-5.89	3085	20240118	47.65	4840	-5.89	20240617	3085	47.65	20240118	4840	-5.89	20240617	3085	47.65	20240118	0.92	N	006060	500	276 억	5174887	N	N	54	N	N
61	20241219	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4590	50	2	1.10	1320196160	290265	322.06	4465	4625	4455	5900	3180	4540	4548.24	9.35	0	52255	4620	4580	4525	4485	4430	4600	4505	277	1360	500	3350	5	1	55320000	2539	-10.15	0.73	12	0.52	-452.00	6253.00	4840	20240617	-5.17	3085	20240118	48.78	4840	-5.17	20240617	3085	48.78	20240118	4840	-5.17	20240617	3085	48.78	20240118	0.92	N	006060	500	276 억	5174887	N	N	54	N	N
62	20241219	120216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4605	65	2	1.43	1080973200	238271	264.37	4465	4625	4455	5900	3180	4540	4536.74	9.35	0	55027	4620	4580	4525	4485	4430	4600	4505	277	1360	500	3350	5	1	55320000	2547	-10.19	0.74	12	0.43	-452.00	6253.00	4840	20240617	-4.86	3085	20240118	49.27	4840	-4.86	20240617	3085	49.27	20240118	4840	-4.86	20240617	3085	49.27	20240118	0.92	N	006060	500	276 억	5174887	N	N	54	N	N
63	20241219	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4525	-15	5	-0.33	735568125	162648	180.47	4465	4580	4455	5900	3180	4540	4522.45	9.35	0	52097	4620	4580	4525	4485	4430	4600	4505	277	1360	500	3350	5	1	55320000	2503	-10.01	0.72	12	0.29	-452.00	6253.00	4840	20240617	-6.51	3085	20240118	46.68	4840	-6.51	20240617	3085	46.68	20240118	4840	-6.51	20240617	3085	46.68	20240118	0.92	N	006060	500	276 억	5174887	N	N	54	N	N
64	20241219	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4540	0	3	0.00	271880880	60120	66.71	4465	4555	4455	5900	3180	4540	4522.30	9.35	0	12868	4620	4580	4525	4485	4430	4600	4505	277	1360	500	3350	5	1	55320000	2512	-10.04	0.73	12	0.11	-452.00	6253.00	4840	20240617	-6.20	3085	20240118	47.16	4840	-6.20	20240617	3085	47.16	20240118	4840	-6.20	20240617	3085	47.16	20240118	0.92	N	006060	500	276 억	5174887	N	N	54	N	N
65	20241219	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4545	5	2	0.11	46813815	10394	11.53	4465	4550	4455	5900	3180	4540	4503.93	9.35	0	-114	4620	4580	4525	4485	4430	4600	4505	277	1360	500	3350	5	1	55320000	2514	-10.06	0.73	12	0.02	-452.00	6253.00	4840	20240617	-6.10	3085	20240118	47.33	4840	-6.10	20240617	3085	47.33	20240118	4840	-6.10	20240617	3085	47.33	20240118	0.92	N	006060	500	276 억	5174887	N	N	54	N	N
66	20241218	160215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4540	20	2	0.44	407315720	90027	40.27	4470	4565	4470	5870	3165	4520	4524.02	9.31	0	25127	4596	4557	4481	4442	4366	4577	4462	277	1350	500	3340	5	1	55320000	2512	-10.04	0.73	12	0.16	-452.00	6253.00	4840	20240617	-6.20	3085	20240118	47.16	4840	-6.20	20240617	3085	47.16	20240118	4840	-6.20	20240617	3085	47.16	20240118	0.89	N	006060	500	276 억	5150569	N	N	54	N	N
67	20241218	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4545	25	2	0.55	345887190	76486	34.22	4470	4565	4470	5870	3165	4520	4522.23	9.31	0	26999	4596	4557	4481	4442	4366	4577	4462	277	1350	500	3340	5	1	55320000	2514	-10.06	0.73	12	0.14	-452.00	6253.00	4840	20240617	-6.10	3085	20240118	47.33	4840	-6.10	20240617	3085	47.33	20240118	4840	-6.10	20240617	3085	47.33	20240118	0.89	N	006060	500	276 억	5150569	N	N	2	N	N
68	20241218	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4520	0	3	0.00	307638880	68050	30.44	4470	4565	4470	5870	3165	4520	4520.78	9.31	0	23870	4596	4557	4481	4442	4366	4577	4462	277	1350	500	3340	5	1	55320000	2500	-10.00	0.72	12	0.12	-452.00	6253.00	4840	20240617	-6.61	3085	20240118	46.52	4840	-6.61	20240617	3085	46.52	20240118	4840	-6.61	20240617	3085	46.52	20240118	0.89	N	006060	500	276 억	5150569	N	N	2	N	N
69	20241218	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4515	-5	5	-0.11	144231840	32034	14.33	4470	4540	4470	5870	3165	4520	4502.46	9.31	0	9239	4596	4557	4481	4442	4366	4577	4462	277	1350	500	3340	5	1	55320000	2498	-9.99	0.72	12	0.06	-452.00	6253.00	4840	20240617	-6.71	3085	20240118	46.35	4840	-6.71	20240617	3085	46.35	20240118	4840	-6.71	20240617	3085	46.35	20240118	0.89	N	006060	500	276 억	5150569	N	N	2	N	N
70	20241218	120216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4510	-10	5	-0.22	123599480	27454	12.28	4470	4540	4470	5870	3165	4520	4502.06	9.31	0	9301	4596	4557	4481	4442	4366	4577	4462	277	1350	500	3340	5	1	55320000	2495	-9.98	0.72	12	0.05	-452.00	6253.00	4840	20240617	-6.82	3085	20240118	46.19	4840	-6.82	20240617	3085	46.19	20240118	4840	-6.82	20240617	3085	46.19	20240118	0.89	N	006060	500	276 억	5150569	N	N	2	N	N
71	20241218	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4495	-25	5	-0.55	93314795	20724	9.27	4470	4540	4470	5870	3165	4520	4502.74	9.31	0	7709	4596	4557	4481	4442	4366	4577	4462	277	1350	500	3340	5	1	55320000	2487	-9.94	0.72	12	0.04	-452.00	6253.00	4840	20240617	-7.13	3085	20240118	45.71	4840	-7.13	20240617	3085	45.71	20240118	4840	-7.13	20240617	3085	45.71	20240118	0.89	N	006060	500	276 억	5150569	N	N	2	N	N
72	20241218	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4510	-10	5	-0.22	53101265	11765	5.26	4470	4540	4470	5870	3165	4520	4513.49	9.31	0	4402	4596	4557	4481	4442	4366	4577	4462	277	1350	500	3340	5	1	55320000	2495	-9.98	0.72	12	0.02	-452.00	6253.00	4840	20240617	-6.82	3085	20240118	46.19	4840	-6.82	20240617	3085	46.19	20240118	4840	-6.82	20240617	3085	46.19	20240118	0.89	N	006060	500	276 억	5150569	N	N	2	N	N
73	20241218	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4515	-5	5	-0.11	4203485	932	0.42	4470	4525	4470	5870	3165	4520	4510.18	9.31	0	-399	4596	4557	4481	4442	4366	4577	4462	277	1350	500	3340	5	1	55320000	2498	-9.99	0.72	12	0.00	-452.00	6253.00	4840	20240617	-6.71	3085	20240118	46.35	4840	-6.71	20240617	3085	46.35	20240118	4840	-6.71	20240617	3085	46.35	20240118	0.89	N	006060	500	276 억	5150569	N	N	2	N	N
74	20241217	160215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4520	35	2	0.78	999637760	223485	85.44	4480	4520	4405	5830	3140	4485	4472.94	9.25	0	35205	4685	4585	4475	4375	4265	4530	4320	277	1345	500	3310	5	1	55320000	2500	-10.00	0.72	12	0.40	-452.00	6253.00	4840	20240617	-6.61	3085	20240118	46.52	4840	-6.61	20240617	3085	46.52	20240118	4840	-6.61	20240617	3085	46.52	20240118	0.89	N	006060	500	276 억	5116540	N	N	2	N	N
75	20241217	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4495	10	2	0.22	881668235	197325	75.44	4480	4510	4405	5830	3140	4485	4468.10	9.25	0	35298	4685	4585	4475	4375	4265	4530	4320	277	1345	500	3310	5	1	55320000	2487	-9.94	0.72	12	0.36	-452.00	6253.00	4840	20240617	-7.13	3085	20240118	45.71	4840	-7.13	20240617	3085	45.71	20240118	4840	-7.13	20240617	3085	45.71	20240118	0.89	N	006060	500	276 억	5116540	N	N	2	N	N
76	20241217	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4455	-30	5	-0.67	615004060	137852	52.70	4480	4505	4405	5830	3140	4485	4461.33	9.25	0	39701	4685	4585	4475	4375	4265	4530	4320	277	1345	500	3310	5	1	55320000	2465	-9.86	0.71	12	0.25	-452.00	6253.00	4840	20240617	-7.95	3085	20240118	44.41	4840	-7.95	20240617	3085	44.41	20240118	4840	-7.95	20240617	3085	44.41	20240118	0.89	N	006060	500	276 억	5116540	N	N	2	N	N
77	20241217	130211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-15	5	-0.33	406220080	90977	34.78	4480	4505	4405	5830	3140	4485	4465.08	9.25	0	26491	4685	4585	4475	4375	4265	4530	4320	277	1345	500	3310	5	1	55320000	2473	-9.89	0.71	12	0.16	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4840	-7.64	20240617	3085	44.89	20240118	4840	-7.64	20240617	3085	44.89	20240118	0.89	N	006060	500	276 억	5116540	N	N	2	N	N
78	20241217	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4460	-25	5	-0.56	348831195	78171	29.89	4480	4505	4405	5830	3140	4485	4462.41	9.25	0	28135	4685	4585	4475	4375	4265	4530	4320	277	1345	500	3310	5	1	55320000	2467	-9.87	0.71	12	0.14	-452.00	6253.00	4840	20240617	-7.85	3085	20240118	44.57	4840	-7.85	20240617	3085	44.57	20240118	4840	-7.85	20240617	3085	44.57	20240118	0.89	N	006060	500	276 억	5116540	N	N	2	N	N
79	20241217	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-15	5	-0.33	284159555	63686	24.35	4480	4505	4405	5830	3140	4485	4461.88	9.25	0	31887	4685	4585	4475	4375	4265	4530	4320	277	1345	500	3310	5	1	55320000	2473	-9.89	0.71	12	0.12	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4840	-7.64	20240617	3085	44.89	20240118	4840	-7.64	20240617	3085	44.89	20240118	0.89	N	006060	500	276 억	5116540	N	N	2	N	N
80	20241217	100215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-15	5	-0.33	131933410	29622	11.33	4480	4505	4405	5830	3140	4485	4453.89	9.25	0	14692	4685	4585	4475	4375	4265	4530	4320	277	1345	500	3310	5	1	55320000	2473	-9.89	0.71	12	0.05	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4840	-7.64	20240617	3085	44.89	20240118	4840	-7.64	20240617	3085	44.89	20240118	0.89	N	006060	500	276 억	5116540	N	N	2	N	N
81	20241217	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4480	-5	5	-0.11	33877135	7611	2.91	4480	4480	4405	5830	3140	4485	4451.04	9.25	0	7108	4685	4585	4475	4375	4265	4530	4320	277	1345	500	3310	5	1	55320000	2478	-9.91	0.72	12	0.01	-452.00	6253.00	4840	20240617	-7.44	3085	20240118	45.22	4840	-7.44	20240617	3085	45.22	20240118	4840	-7.44	20240617	3085	45.22	20240118	0.89	N	006060	500	276 억	5116540	N	N	2	N	N
82	20241216	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4485	-45	5	-0.99	1163128985	261462	80.47	4575	4575	4365	5880	3175	4530	4448.43	9.38	0	-74612	4656	4592	4476	4412	4296	4625	4445	277	1350	500	3350	5	1	55320000	2481	-9.92	0.72	12	0.47	-452.00	6253.00	4840	20240617	-7.33	3085	20240118	45.38	4840	-7.33	20240617	3085	45.38	20240118	4840	-7.33	20240617	3085	45.38	20240118	0.91	N	006060	500	276 억	5189370	N	N	2	N	N
83	20241216	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4435	-95	5	-2.10	1068501925	240283	73.95	4575	4575	4365	5880	3175	4530	4446.85	9.38	0	-60795	4656	4592	4476	4412	4296	4625	4445	277	1350	500	3350	5	1	55320000	2453	-9.81	0.71	12	0.43	-452.00	6253.00	4840	20240617	-8.37	3085	20240118	43.76	4840	-8.37	20240617	3085	43.76	20240118	4840	-8.37	20240617	3085	43.76	20240118	0.91	N	006060	500	276 억	5189370	N	N	62	N	N
84	20241216	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4445	-85	5	-1.88	1015581920	228409	70.30	4575	4575	4365	5880	3175	4530	4446.33	9.38	0	-56393	4656	4592	4476	4412	4296	4625	4445	277	1350	500	3350	5	1	55320000	2459	-9.83	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.16	3085	20240118	44.08	4840	-8.16	20240617	3085	44.08	20240118	4840	-8.16	20240617	3085	44.08	20240118	0.91	N	006060	500	276 억	5189370	N	N	62	N	N
85	20241216	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4510	-20	5	-0.44	847139335	190754	58.71	4575	4575	4365	5880	3175	4530	4441.00	9.38	0	-54759	4656	4592	4476	4412	4296	4625	4445	277	1350	500	3350	5	1	55320000	2495	-9.98	0.72	12	0.34	-452.00	6253.00	4840	20240617	-6.82	3085	20240118	46.19	4840	-6.82	20240617	3085	46.19	20240118	4840	-6.82	20240617	3085	46.19	20240118	0.91	N	006060	500	276 억	5189370	N	N	62	N	N
86	20241216	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	-110	5	-2.43	648681955	146469	45.08	4575	4575	4365	5880	3175	4530	4428.80	9.38	0	-36805	4656	4592	4476	4412	4296	4625	4445	277	1350	500	3350	5	1	55320000	2445	-9.78	0.71	12	0.26	-452.00	6253.00	4840	20240617	-8.68	3085	20240118	43.27	4840	-8.68	20240617	3085	43.27	20240118	4840	-8.68	20240617	3085	43.27	20240118	0.91	N	006060	500	276 억	5189370	N	N	62	N	N
87	20241216	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4375	-155	5	-3.42	505278455	113899	35.06	4575	4575	4365	5880	3175	4530	4436.20	9.38	0	-26067	4656	4592	4476	4412	4296	4625	4445	277	1350	500	3350	5	1	55320000	2420	-9.68	0.70	12	0.21	-452.00	6253.00	4840	20240617	-9.61	3085	20240118	41.82	4840	-9.61	20240617	3085	41.82	20240118	4840	-9.61	20240617	3085	41.82	20240118	0.91	N	006060	500	276 억	5189370	N	N	62	N	N
88	20241216	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4460	-70	5	-1.55	327002160	73298	22.56	4575	4575	4395	5880	3175	4530	4461.27	9.38	0	-22558	4656	4592	4476	4412	4296	4625	4445	277	1350	500	3350	5	1	55320000	2467	-9.87	0.71	12	0.13	-452.00	6253.00	4840	20240617	-7.85	3085	20240118	44.57	4840	-7.85	20240617	3085	44.57	20240118	4840	-7.85	20240617	3085	44.57	20240118	0.91	N	006060	500	276 억	5189370	N	N	62	N	N
89	20241216	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4495	-35	5	-0.77	69757520	15343	4.72	4575	4575	4495	5880	3175	4530	4546.54	9.38	0	-1545	4656	4592	4476	4412	4296	4625	4445	277	1350	500	3350	5	1	55320000	2487	-9.94	0.72	12	0.03	-452.00	6253.00	4840	20240617	-7.13	3085	20240118	45.71	4840	-7.13	20240617	3085	45.71	20240118	4840	-7.13	20240617	3085	45.71	20240118	0.91	N	006060	500	276 억	5189370	N	N	62	N	N
90	20241213	160209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4530	55	2	1.23	1442863535	324839	124.91	4465	4540	4360	5810	3135	4475	4441.71	9.37	0	10522	4605	4540	4450	4385	4295	4572	4417	277	1335	500	3310	5	1	55320000	2506	-10.02	0.72	12	0.59	-452.00	6253.00	4840	20240617	-6.40	3085	20240118	46.84	4840	-6.40	20240617	3085	46.84	20240118	4840	-6.40	20240617	3085	46.84	20240118	0.89	N	006060	500	276 억	5181917	N	N	62	N	N
91	20241213	150214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4525	50	2	1.12	1350642050	304470	117.08	4465	4540	4360	5810	3135	4475	4436.04	9.37	0	13439	4605	4540	4450	4385	4295	4572	4417	277	1335	500	3310	5	1	55320000	2503	-10.01	0.72	12	0.55	-452.00	6253.00	4840	20240617	-6.51	3085	20240118	46.68	4840	-6.51	20240617	3085	46.68	20240118	4840	-6.51	20240617	3085	46.68	20240118	0.89	N	006060	500	276 억	5181917	N	N	51	N	N
92	20241213	140215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-25	5	-0.56	1001831770	226511	87.10	4465	4495	4360	5810	3135	4475	4422.88	9.37	0	-2229	4605	4540	4450	4385	4295	4572	4417	277	1335	500	3310	5	1	55320000	2462	-9.85	0.71	12	0.41	-452.00	6253.00	4840	20240617	-8.06	3085	20240118	44.25	4840	-8.06	20240617	3085	44.25	20240118	4840	-8.06	20240617	3085	44.25	20240118	0.89	N	006060	500	276 억	5181917	N	N	51	N	N
93	20241213	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	-75	5	-1.68	649877310	146324	56.26	4465	4495	4385	5810	3135	4475	4441.36	9.37	0	-2172	4605	4540	4450	4385	4295	4572	4417	277	1335	500	3310	5	1	55320000	2434	-9.73	0.70	12	0.26	-452.00	6253.00	4840	20240617	-9.09	3085	20240118	42.63	4840	-9.09	20240617	3085	42.63	20240118	4840	-9.09	20240617	3085	42.63	20240118	0.89	N	006060	500	276 억	5181917	N	N	51	N	N
94	20241213	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	-45	5	-1.01	396872890	89086	34.26	4465	4495	4420	5810	3135	4475	4454.94	9.37	0	771	4605	4540	4450	4385	4295	4572	4417	277	1335	500	3310	5	1	55320000	2451	-9.80	0.71	12	0.16	-452.00	6253.00	4840	20240617	-8.47	3085	20240118	43.60	4840	-8.47	20240617	3085	43.60	20240118	4840	-8.47	20240617	3085	43.60	20240118	0.89	N	006060	500	276 억	5181917	N	N	51	N	N
95	20241213	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-5	5	-0.11	338371080	75935	29.20	4465	4495	4420	5810	3135	4475	4456.06	9.37	0	-3191	4605	4540	4450	4385	4295	4572	4417	277	1335	500	3310	5	1	55320000	2473	-9.89	0.71	12	0.14	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4840	-7.64	20240617	3085	44.89	20240118	4840	-7.64	20240617	3085	44.89	20240118	0.89	N	006060	500	276 억	5181917	N	N	51	N	N
96	20241213	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4445	-30	5	-0.67	244111810	54825	21.08	4465	4495	4420	5810	3135	4475	4452.56	9.37	0	-3949	4605	4540	4450	4385	4295	4572	4417	277	1335	500	3310	5	1	55320000	2459	-9.83	0.71	12	0.10	-452.00	6253.00	4840	20240617	-8.16	3085	20240118	44.08	4840	-8.16	20240617	3085	44.08	20240118	4840	-8.16	20240617	3085	44.08	20240118	0.89	N	006060	500	276 억	5181917	N	N	51	N	N
97	20241213	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4435	-40	5	-0.89	72229170	16174	6.22	4465	4495	4435	5810	3135	4475	4465.76	9.37	0	4799	4605	4540	4450	4385	4295	4572	4417	277	1335	500	3310	5	1	55320000	2453	-9.81	0.71	12	0.03	-452.00	6253.00	4840	20240617	-8.37	3085	20240118	43.76	4840	-8.37	20240617	3085	43.76	20240118	4840	-8.37	20240617	3085	43.76	20240118	0.89	N	006060	500	276 억	5181917	N	N	51	N	N
98	20241212	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4475	55	2	1.24	1156483945	260038	177.25	4455	4515	4360	5740	3095	4420	4447.35	9.30	0	36290	4486	4452	4416	4382	4346	4435	4365	277	1320	500	3270	5	1	55320000	2476	-9.90	0.72	12	0.47	-452.00	6253.00	4840	20240617	-7.54	3085	20240118	45.06	4840	-7.54	20240617	3085	45.06	20240118	4840	-7.54	20240617	3085	45.06	20240118	0.93	N	006060	500	276 억	5144302	N	N	51	N	N
99	20241212	150214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	20	2	0.45	963862320	216792	147.77	4455	4515	4360	5740	3095	4420	4446.02	9.30	0	37205	4486	4452	4416	4382	4346	4435	4365	277	1320	500	3270	5	1	55320000	2456	-9.82	0.71	12	0.39	-452.00	6253.00	4840	20240617	-8.26	3085	20240118	43.92	4840	-8.26	20240617	3085	43.92	20240118	4840	-8.26	20240617	3085	43.92	20240118	0.93	N	006060	500	276 억	5144302	N	N	2	N	N
100	20241212	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4455	35	2	0.79	874127675	196600	134.01	4455	4515	4360	5740	3095	4420	4446.22	9.30	0	28542	4486	4452	4416	4382	4346	4435	4365	277	1320	500	3270	5	1	55320000	2465	-9.86	0.71	12	0.36	-452.00	6253.00	4840	20240617	-7.95	3085	20240118	44.41	4840	-7.95	20240617	3085	44.41	20240118	4840	-7.95	20240617	3085	44.41	20240118	0.93	N	006060	500	276 억	5144302	N	N	2	N	N
101	20241212	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	50	2	1.13	814177950	183132	124.83	4455	4515	4360	5740	3095	4420	4445.85	9.30	0	22983	4486	4452	4416	4382	4346	4435	4365	277	1320	500	3270	5	1	55320000	2473	-9.89	0.71	12	0.33	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4840	-7.64	20240617	3085	44.89	20240118	4840	-7.64	20240617	3085	44.89	20240118	0.93	N	006060	500	276 억	5144302	N	N	2	N	N
102	20241212	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4510	90	2	2.04	660625015	148739	101.39	4455	4515	4360	5740	3095	4420	4441.51	9.30	0	19539	4486	4452	4416	4382	4346	4435	4365	277	1320	500	3270	5	1	55320000	2495	-9.98	0.72	12	0.27	-452.00	6253.00	4840	20240617	-6.82	3085	20240118	46.19	4840	-6.82	20240617	3085	46.19	20240118	4840	-6.82	20240617	3085	46.19	20240118	0.93	N	006060	500	276 억	5144302	N	N	2	N	N
103	20241212	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	50	2	1.13	426614105	96643	65.88	4455	4470	4360	5740	3095	4420	4414.33	9.30	0	12624	4486	4452	4416	4382	4346	4435	4365	277	1320	500	3270	5	1	55320000	2473	-9.89	0.71	12	0.17	-452.00	6253.00	4840	20240617	-7.64	3085	20240118	44.89	4840	-7.64	20240617	3085	44.89	20240118	4840	-7.64	20240617	3085	44.89	20240118	0.93	N	006060	500	276 억	5144302	N	N	2	N	N
104	20241212	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4435	15	2	0.34	125153020	28417	19.37	4455	4455	4380	5740	3095	4420	4404.16	9.30	0	-9393	4486	4452	4416	4382	4346	4435	4365	277	1320	500	3270	5	1	55320000	2453	-9.81	0.71	12	0.05	-452.00	6253.00	4840	20240617	-8.37	3085	20240118	43.76	4840	-8.37	20240617	3085	43.76	20240118	4840	-8.37	20240617	3085	43.76	20240118	0.93	N	006060	500	276 억	5144302	N	N	2	N	N
105	20241212	090213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4410	-10	5	-0.23	6863515	1548	1.06	4455	4455	4410	5740	3095	4420	4433.80	9.30	0	-1154	4486	4452	4416	4382	4346	4435	4365	277	1320	500	3270	5	1	55320000	2440	-9.76	0.71	12	0.00	-452.00	6253.00	4840	20240617	-8.88	3085	20240118	42.95	4840	-8.88	20240617	3085	42.95	20240118	4840	-8.88	20240617	3085	42.95	20240118	0.93	N	006060	500	276 억	5144302	N	N	2	N	N
106	20241211	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	-5	5	-0.11	645967500	146248	49.17	4425	4450	4380	5750	3100	4425	4416.85	9.27	0	12095	4558	4491	4358	4291	4158	4525	4325	277	1325	500	3270	5	1	55320000	2445	-9.78	0.71	12	0.26	-452.00	6253.00	4840	20240617	-8.68	3085	20240118	43.27	4840	-8.68	20240617	3085	43.27	20240118	4840	-8.68	20240617	3085	43.27	20240118	0.91	N	006060	500	276 억	5130068	N	N	2	N	N
107	20241211	150153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4410	-15	5	-0.34	553355375	125251	42.11	4425	4450	4380	5750	3100	4425	4417.97	9.27	0	11629	4558	4491	4358	4291	4158	4525	4325	277	1325	500	3270	5	1	55320000	2440	-9.76	0.71	12	0.23	-452.00	6253.00	4840	20240617	-8.88	3085	20240118	42.95	4840	-8.88	20240617	3085	42.95	20240118	4840	-8.88	20240617	3085	42.95	20240118	0.91	N	006060	500	276 억	5130068	N	N	2	N	N
108	20241211	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4385	-40	5	-0.90	485578040	109872	36.94	4425	4450	4380	5750	3100	4425	4419.49	9.27	0	12412	4558	4491	4358	4291	4158	4525	4325	277	1325	500	3270	5	1	55320000	2426	-9.70	0.70	12	0.20	-452.00	6253.00	4840	20240617	-9.40	3085	20240118	42.14	4840	-9.40	20240617	3085	42.14	20240118	4840	-9.40	20240617	3085	42.14	20240118	0.91	N	006060	500	276 억	5130068	N	N	2	N	N
109	20241211	130213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4415	-10	5	-0.23	355642535	80414	27.03	4425	4450	4385	5750	3100	4425	4422.64	9.27	0	7512	4558	4491	4358	4291	4158	4525	4325	277	1325	500	3270	5	1	55320000	2442	-9.77	0.71	12	0.15	-452.00	6253.00	4840	20240617	-8.78	3085	20240118	43.11	4840	-8.78	20240617	3085	43.11	20240118	4840	-8.78	20240617	3085	43.11	20240118	0.91	N	006060	500	276 억	5130068	N	N	2	N	N
110	20241211	120213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	-5	5	-0.11	309252135	69899	23.50	4425	4450	4385	5750	3100	4425	4424.27	9.27	0	5540	4558	4491	4358	4291	4158	4525	4325	277	1325	500	3270	5	1	55320000	2445	-9.78	0.71	12	0.13	-452.00	6253.00	4840	20240617	-8.68	3085	20240118	43.27	4840	-8.68	20240617	3085	43.27	20240118	4840	-8.68	20240617	3085	43.27	20240118	0.91	N	006060	500	276 억	5130068	N	N	2	N	N
111	20241211	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	15	2	0.34	275841930	62342	20.96	4425	4450	4385	5750	3100	4425	4424.66	9.27	0	6082	4558	4491	4358	4291	4158	4525	4325	277	1325	500	3270	5	1	55320000	2456	-9.82	0.71	12	0.11	-452.00	6253.00	4840	20240617	-8.26	3085	20240118	43.92	4840	-8.26	20240617	3085	43.92	20240118	4840	-8.26	20240617	3085	43.92	20240118	0.91	N	006060	500	276 억	5130068	N	N	2	N	N
112	20241211	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	-5	5	-0.11	135573840	30656	10.31	4425	4450	4385	5750	3100	4425	4422.42	9.27	0	4205	4558	4491	4358	4291	4158	4525	4325	277	1325	500	3270	5	1	55320000	2445	-9.78	0.71	12	0.06	-452.00	6253.00	4840	20240617	-8.68	3085	20240118	43.27	4840	-8.68	20240617	3085	43.27	20240118	4840	-8.68	20240617	3085	43.27	20240118	0.91	N	006060	500	276 억	5130068	N	N	2	N	N
113	20241211	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4390	-35	5	-0.79	4689320	1064	0.36	4425	4425	4385	5750	3100	4425	4407.26	9.27	0	189	4558	4491	4358	4291	4158	4525	4325	277	1325	500	3270	5	1	55320000	2429	-9.71	0.70	12	0.00	-452.00	6253.00	4840	20240617	-9.30	3085	20240118	42.30	4840	-9.30	20240617	3085	42.30	20240118	4840	-9.30	20240617	3085	42.30	20240118	0.91	N	006060	500	276 억	5130068	N	N	2	N	N
114	20241210	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	220	2	5.23	1284049865	295648	165.81	4225	4425	4225	5460	2945	4205	4343.11	9.04	0	132842	4338	4271	4208	4141	4078	4240	4110	277	1255	500	3110	5	1	55320000	2448	-9.79	0.71	12	0.53	-452.00	6253.00	4840	20240617	-8.57	3085	20240118	43.44	4840	-8.57	20240617	3085	43.44	20240118	4840	-8.57	20240617	3085	43.44	20240118	0.89	N	006060	500	276 억	5000036	N	N	2	N	N
115	20241210	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4400	195	2	4.64	1085620505	250730	140.62	4225	4400	4225	5460	2945	4205	4329.84	9.04	0	125224	4338	4271	4208	4141	4078	4240	4110	277	1255	500	3110	5	1	55320000	2434	-9.73	0.70	12	0.45	-452.00	6253.00	4840	20240617	-9.09	3085	20240118	42.63	4840	-9.09	20240617	3085	42.63	20240118	4840	-9.09	20240617	3085	42.63	20240118	0.89	N	006060	500	276 억	5000036	N	N	0	N	N
116	20241210	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4365	160	2	3.80	889394105	205977	115.52	4225	4375	4225	5460	2945	4205	4317.93	9.04	0	108722	4338	4271	4208	4141	4078	4240	4110	277	1255	500	3110	5	1	55320000	2415	-9.66	0.70	12	0.37	-452.00	6253.00	4840	20240617	-9.81	3085	20240118	41.49	4840	-9.81	20240617	3085	41.49	20240118	4840	-9.81	20240617	3085	41.49	20240118	0.89	N	006060	500	276 억	5000036	N	N	0	N	N
117	20241210	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4350	145	2	3.45	815799510	189069	106.04	4225	4375	4225	5460	2945	4205	4314.82	9.04	0	101969	4338	4271	4208	4141	4078	4240	4110	277	1255	500	3110	5	1	55320000	2406	-9.62	0.70	12	0.34	-452.00	6253.00	4840	20240617	-10.12	3085	20240118	41.00	4840	-10.12	20240617	3085	41.00	20240118	4840	-10.12	20240617	3085	41.00	20240118	0.89	N	006060	500	276 억	5000036	N	N	0	N	N
118	20241210	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4345	140	2	3.33	737337860	170991	95.90	4225	4375	4225	5460	2945	4205	4312.14	9.04	0	91851	4338	4271	4208	4141	4078	4240	4110	277	1255	500	3110	5	1	55320000	2404	-9.61	0.69	12	0.31	-452.00	6253.00	4840	20240617	-10.23	3085	20240118	40.84	4840	-10.23	20240617	3085	40.84	20240118	4840	-10.23	20240617	3085	40.84	20240118	0.89	N	006060	500	276 억	5000036	N	N	0	N	N
119	20241210	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4350	145	2	3.45	567286295	131938	73.99	4225	4360	4225	5460	2945	4205	4299.64	9.04	0	81729	4338	4271	4208	4141	4078	4240	4110	277	1255	500	3110	5	1	55320000	2406	-9.62	0.70	12	0.24	-452.00	6253.00	4840	20240617	-10.12	3085	20240118	41.00	4840	-10.12	20240617	3085	41.00	20240118	4840	-10.12	20240617	3085	41.00	20240118	0.89	N	006060	500	276 억	5000036	N	N	0	N	N
120	20241210	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4295	90	2	2.14	279800405	65525	36.75	4225	4295	4225	5460	2945	4205	4270.13	9.04	0	48181	4338	4271	4208	4141	4078	4240	4110	277	1255	500	3110	5	1	55320000	2376	-9.50	0.69	12	0.12	-452.00	6253.00	4840	20240617	-11.26	3085	20240118	39.22	4840	-11.26	20240617	3085	39.22	20240118	4840	-11.26	20240617	3085	39.22	20240118	0.89	N	006060	500	276 억	5000036	N	N	0	N	N
121	20241210	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4245	40	2	0.95	15710310	3718	2.09	4225	4245	4225	5460	2945	4205	4225.47	9.04	0	33	4338	4271	4208	4141	4078	4240	4110	277	1255	500	3110	5	1	55320000	2348	-9.39	0.68	12	0.01	-452.00	6253.00	4840	20240617	-12.29	3085	20240118	37.60	4840	-12.29	20240617	3085	37.60	20240118	4840	-12.29	20240617	3085	37.60	20240118	0.89	N	006060	500	276 억	5000036	N	N	0	N	N
122	20241209	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4205	-90	5	-2.10	746355425	177882	89.46	4250	4275	4145	5580	3010	4295	4195.78	9.01	0	12499	4388	4341	4253	4206	4118	4365	4230	277	1285	500	3170	5	1	55320000	2326	-9.30	0.67	12	0.32	-452.00	6253.00	4840	20240617	-13.12	3085	20240118	36.30	4840	-13.12	20240617	3085	36.30	20240118	4840	-13.12	20240617	3085	36.30	20240118	0.89	N	006060	500	276 억	4983486	N	N	0	N	N
123	20241209	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4170	-125	5	-2.91	705626665	168159	84.57	4250	4275	4145	5580	3010	4295	4196.19	9.01	0	11888	4388	4341	4253	4206	4118	4365	4230	277	1285	500	3170	5	1	55320000	2307	-9.23	0.67	12	0.30	-452.00	6253.00	4840	20240617	-13.84	3085	20240118	35.17	4840	-13.84	20240617	3085	35.17	20240118	4840	-13.84	20240617	3085	35.17	20240118	0.89	N	006060	500	276 억	4983486	N	N	0	N	N
124	20241209	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	-115	5	-2.68	604700055	143902	72.37	4250	4275	4145	5580	3010	4295	4202.17	9.01	0	1819	4388	4341	4253	4206	4118	4365	4230	277	1285	500	3170	5	1	55320000	2312	-9.25	0.67	12	0.26	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	0.89	N	006060	500	276 억	4983486	N	N	0	N	N
125	20241209	130214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4175	-120	5	-2.79	486403965	115517	58.10	4250	4275	4165	5580	3010	4295	4210.67	9.01	0	6657	4388	4341	4253	4206	4118	4365	4230	277	1285	500	3170	5	1	55320000	2310	-9.24	0.67	12	0.21	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	0.89	N	006060	500	276 억	4983486	N	N	0	N	N
126	20241209	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4205	-90	5	-2.10	390815435	92671	46.61	4250	4275	4180	5580	3010	4295	4217.24	9.01	0	6845	4388	4341	4253	4206	4118	4365	4230	277	1285	500	3170	5	1	55320000	2326	-9.30	0.67	12	0.17	-452.00	6253.00	4840	20240617	-13.12	3085	20240118	36.30	4840	-13.12	20240617	3085	36.30	20240118	4840	-13.12	20240617	3085	36.30	20240118	0.89	N	006060	500	276 억	4983486	N	N	0	N	N
127	20241209	110213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4240	-55	5	-1.28	325526530	77227	38.84	4250	4275	4180	5580	3010	4295	4215.19	9.01	0	8616	4388	4341	4253	4206	4118	4365	4230	277	1285	500	3170	5	1	55320000	2346	-9.38	0.68	12	0.14	-452.00	6253.00	4840	20240617	-12.40	3085	20240118	37.44	4840	-12.40	20240617	3085	37.44	20240118	4840	-12.40	20240617	3085	37.44	20240118	0.89	N	006060	500	276 억	4983486	N	N	0	N	N
128	20241209	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	-100	5	-2.33	182297075	43229	21.74	4250	4275	4190	5580	3010	4295	4217.01	9.01	0	2614	4388	4341	4253	4206	4118	4365	4230	277	1285	500	3170	5	1	55320000	2321	-9.28	0.67	12	0.08	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	0.89	N	006060	500	276 억	4983486	N	N	0	N	N
129	20241209	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	-45	5	-1.05	6048225	1423	0.72	4250	4275	4250	5580	3010	4295	4250.33	9.01	0	-564	4388	4341	4253	4206	4118	4365	4230	277	1285	500	3170	5	1	55320000	2351	-9.40	0.68	12	0.00	-452.00	6253.00	4840	20240617	-12.19	3085	20240118	37.76	4840	-12.19	20240617	3085	37.76	20240118	4840	-12.19	20240617	3085	37.76	20240118	0.89	N	006060	500	276 억	4983486	N	N	0	N	N
130	20241206	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4295	30	2	0.70	842662505	198732	130.73	4210	4300	4165	5540	2990	4265	4240.16	8.96	0	23103	4345	4305	4240	4200	4135	4325	4220	277	1275	500	3150	5	1	55320000	2376	-9.50	0.69	12	0.36	-452.00	6253.00	4840	20240617	-11.26	3085	20240118	39.22	4840	-11.26	20240617	3085	39.22	20240118	4840	-11.26	20240617	3085	39.22	20240118	0.93	N	006060	500	276 억	4958918	N	N	0	N	N
131	20241206	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4290	25	2	0.59	759149285	179280	117.93	4210	4290	4165	5540	2990	4265	4234.43	8.96	0	20478	4345	4305	4240	4200	4135	4325	4220	277	1275	500	3150	5	1	55320000	2373	-9.49	0.69	12	0.32	-452.00	6253.00	4840	20240617	-11.36	3085	20240118	39.06	4840	-11.36	20240617	3085	39.06	20240118	4840	-11.36	20240617	3085	39.06	20240118	0.93	N	006060	500	276 억	4958918	N	N	0	N	N
132	20241206	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4265	0	3	0.00	622463555	147302	96.90	4210	4275	4165	5540	2990	4265	4225.76	8.96	0	1453	4345	4305	4240	4200	4135	4325	4220	277	1275	500	3150	5	1	55320000	2359	-9.44	0.68	12	0.27	-452.00	6253.00	4840	20240617	-11.88	3085	20240118	38.25	4840	-11.88	20240617	3085	38.25	20240118	4840	-11.88	20240617	3085	38.25	20240118	0.93	N	006060	500	276 억	4958918	N	N	0	N	N
133	20241206	130211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4220	-45	5	-1.06	509988045	120843	79.49	4210	4265	4165	5540	2990	4265	4220.25	8.96	0	5064	4345	4305	4240	4200	4135	4325	4220	277	1275	500	3150	5	1	55320000	2335	-9.34	0.67	12	0.22	-452.00	6253.00	4840	20240617	-12.81	3085	20240118	36.79	4840	-12.81	20240617	3085	36.79	20240118	4840	-12.81	20240617	3085	36.79	20240118	0.93	N	006060	500	276 억	4958918	N	N	0	N	N
134	20241206	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	-15	5	-0.35	390518400	92639	60.94	4210	4265	4165	5540	2990	4265	4215.49	8.96	0	-3436	4345	4305	4240	4200	4135	4325	4220	277	1275	500	3150	5	1	55320000	2351	-9.40	0.68	12	0.17	-452.00	6253.00	4840	20240617	-12.19	3085	20240118	37.76	4840	-12.19	20240617	3085	37.76	20240118	4840	-12.19	20240617	3085	37.76	20240118	0.93	N	006060	500	276 억	4958918	N	N	0	N	N
135	20241206	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	-75	5	-1.76	254564770	60485	39.79	4210	4265	4165	5540	2990	4265	4208.73	8.96	0	-6037	4345	4305	4240	4200	4135	4325	4220	277	1275	500	3150	5	1	55320000	2318	-9.27	0.67	12	0.11	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	0.93	N	006060	500	276 억	4958918	N	N	0	N	N
136	20241206	100210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4215	-50	5	-1.17	86666380	20441	13.45	4210	4265	4205	5540	2990	4265	4239.83	8.96	0	-2375	4345	4305	4240	4200	4135	4325	4220	277	1275	500	3150	5	1	55320000	2332	-9.33	0.67	12	0.04	-452.00	6253.00	4840	20240617	-12.91	3085	20240118	36.63	4840	-12.91	20240617	3085	36.63	20240118	4840	-12.91	20240617	3085	36.63	20240118	0.93	N	006060	500	276 억	4958918	N	N	0	N	N
137	20241206	090211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4265	0	3	0.00	397390	94	0.06	4210	4265	4210	5540	2990	4265	4227.55	8.96	0	53	4345	4305	4240	4200	4135	4325	4220	277	1275	500	3150	5	1	55320000	2359	-9.44	0.68	12	0.00	-452.00	6253.00	4840	20240617	-11.88	3085	20240118	38.25	4840	-11.88	20240617	3085	38.25	20240118	4840	-11.88	20240617	3085	38.25	20240118	0.93	N	006060	500	276 억	4958918	N	N	0	N	N
138	20241205	160209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4265	15	2	0.35	642652780	151884	44.02	4240	4280	4175	5520	2975	4250	4230.98	8.93	0	6431	4410	4330	4190	4110	3970	4370	4150	277	1270	500	3140	5	1	55320000	2359	-9.44	0.68	12	0.27	-452.00	6253.00	4840	20240617	-11.88	3085	20240118	38.25	4840	-11.88	20240617	3085	38.25	20240118	4840	-11.88	20240617	3085	38.25	20240118	0.96	N	006060	500	276 억	4939852	N	N	0	N	N
139	20241205	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4225	-25	5	-0.59	543098350	128374	37.21	4240	4280	4175	5520	2975	4250	4230.59	8.93	0	4921	4410	4330	4190	4110	3970	4370	4150	277	1270	500	3140	5	1	55320000	2337	-9.35	0.68	12	0.23	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	0.96	N	006060	500	276 억	4939852	N	N	0	N	N
140	20241205	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4270	20	2	0.47	495981795	117245	33.98	4240	4280	4175	5520	2975	4250	4230.30	8.93	0	4565	4410	4330	4190	4110	3970	4370	4150	277	1270	500	3140	5	1	55320000	2362	-9.45	0.68	12	0.21	-452.00	6253.00	4840	20240617	-11.78	3085	20240118	38.41	4840	-11.78	20240617	3085	38.41	20240118	4840	-11.78	20240617	3085	38.41	20240118	0.96	N	006060	500	276 억	4939852	N	N	0	N	N
141	20241205	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	0	3	0.00	374758490	88858	25.75	4240	4270	4175	5520	2975	4250	4217.50	8.93	0	-6493	4410	4330	4190	4110	3970	4370	4150	277	1270	500	3140	5	1	55320000	2351	-9.40	0.68	12	0.16	-452.00	6253.00	4840	20240617	-12.19	3085	20240118	37.76	4840	-12.19	20240617	3085	37.76	20240118	4840	-12.19	20240617	3085	37.76	20240118	0.96	N	006060	500	276 억	4939852	N	N	0	N	N
142	20241205	120210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4265	15	2	0.35	336492675	79870	23.15	4240	4270	4175	5520	2975	4250	4213.00	8.93	0	-8087	4410	4330	4190	4110	3970	4370	4150	277	1270	500	3140	5	1	55320000	2359	-9.44	0.68	12	0.14	-452.00	6253.00	4840	20240617	-11.88	3085	20240118	38.25	4840	-11.88	20240617	3085	38.25	20240118	4840	-11.88	20240617	3085	38.25	20240118	0.96	N	006060	500	276 억	4939852	N	N	0	N	N
143	20241205	110209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4245	-5	5	-0.12	278599915	66267	19.21	4240	4260	4175	5520	2975	4250	4204.20	8.93	0	-13622	4410	4330	4190	4110	3970	4370	4150	277	1270	500	3140	5	1	55320000	2348	-9.39	0.68	12	0.12	-452.00	6253.00	4840	20240617	-12.29	3085	20240118	37.60	4840	-12.29	20240617	3085	37.60	20240118	4840	-12.29	20240617	3085	37.60	20240118	0.96	N	006060	500	276 억	4939852	N	N	0	N	N
144	20241205	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	-55	5	-1.29	137536425	32725	9.49	4240	4260	4185	5520	2975	4250	4202.79	8.93	0	-9321	4410	4330	4190	4110	3970	4370	4150	277	1270	500	3140	5	1	55320000	2321	-9.28	0.67	12	0.06	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	0.96	N	006060	500	276 억	4939852	N	N	0	N	N
145	20241205	090209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4240	-10	5	-0.24	3082690	727	0.21	4240	4260	4240	5520	2975	4250	4240.29	8.93	0	-510	4410	4330	4190	4110	3970	4370	4150	277	1270	500	3140	5	1	55320000	2346	-9.38	0.68	12	0.00	-452.00	6253.00	4840	20240617	-12.40	3085	20240118	37.44	4840	-12.40	20240617	3085	37.44	20240118	4840	-12.40	20240617	3085	37.44	20240118	0.96	N	006060	500	276 억	4939852	N	N	0	N	N
146	20241204	160206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4250	75	2	1.80	1446916520	344867	316.23	4050	4270	4050	5420	2925	4175	4195.83	8.69	0	138484	4261	4217	4151	4107	4041	4240	4130	277	1245	500	3080	5	1	55320000	2351	-9.40	0.68	12	0.62	-452.00	6253.00	4840	20240617	-12.19	3085	20240118	37.76	4840	-12.19	20240617	3085	37.76	20240118	4840	-12.19	20240617	3085	37.76	20240118	0.93	N	006060	500	276 억	4806694	N	N	2	N	N
147	20241204	150207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4235	60	2	1.44	1348622345	321702	294.99	4050	4270	4050	5420	2925	4175	4192.37	8.69	0	142041	4261	4217	4151	4107	4041	4240	4130	277	1245	500	3080	5	1	55320000	2343	-9.37	0.68	12	0.58	-452.00	6253.00	4840	20240617	-12.50	3085	20240118	37.28	4840	-12.50	20240617	3085	37.28	20240118	4840	-12.50	20240617	3085	37.28	20240118	0.93	N	006060	500	276 억	4806694	N	N	2	N	N
148	20241204	140207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4245	70	2	1.68	1232843245	294265	269.83	4050	4270	4050	5420	2925	4175	4189.78	8.69	0	132689	4261	4217	4151	4107	4041	4240	4130	277	1245	500	3080	5	1	55320000	2348	-9.39	0.68	12	0.53	-452.00	6253.00	4840	20240617	-12.29	3085	20240118	37.60	4840	-12.29	20240617	3085	37.60	20240118	4840	-12.29	20240617	3085	37.60	20240118	0.93	N	006060	500	276 억	4806694	N	N	2	N	N
149	20241204	130207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4260	85	2	2.04	1116330725	266917	244.75	4050	4270	4050	5420	2925	4175	4182.43	8.69	0	125756	4261	4217	4151	4107	4041	4240	4130	277	1245	500	3080	5	1	55320000	2357	-9.42	0.68	12	0.48	-452.00	6253.00	4840	20240617	-11.98	3085	20240118	38.09	4840	-11.98	20240617	3085	38.09	20240118	4840	-11.98	20240617	3085	38.09	20240118	0.93	N	006060	500	276 억	4806694	N	N	2	N	N
150	20241204	120207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4240	65	2	1.56	854586755	205415	188.36	4050	4250	4050	5420	2925	4175	4159.99	8.69	0	105542	4261	4217	4151	4107	4041	4240	4130	277	1245	500	3080	5	1	55320000	2346	-9.38	0.68	12	0.37	-452.00	6253.00	4840	20240617	-12.40	3085	20240118	37.44	4840	-12.40	20240617	3085	37.44	20240118	4840	-12.40	20240617	3085	37.44	20240118	0.93	N	006060	500	276 억	4806694	N	N	2	N	N
151	20241204	110205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4210	35	2	0.84	656669045	158623	145.45	4050	4230	4050	5420	2925	4175	4138.85	8.69	0	78864	4261	4217	4151	4107	4041	4240	4130	277	1245	500	3080	5	1	55320000	2329	-9.31	0.67	12	0.29	-452.00	6253.00	4840	20240617	-13.02	3085	20240118	36.47	4840	-13.02	20240617	3085	36.47	20240118	4840	-13.02	20240617	3085	36.47	20240118	0.93	N	006060	500	276 억	4806694	N	N	2	N	N
152	20241204	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4170	-5	5	-0.12	478267285	116106	106.47	4050	4175	4050	5420	2925	4175	4117.14	8.69	0	51641	4261	4217	4151	4107	4041	4240	4130	277	1245	500	3080	5	1	55320000	2307	-9.23	0.67	12	0.21	-452.00	6253.00	4840	20240617	-13.84	3085	20240118	35.17	4840	-13.84	20240617	3085	35.17	20240118	4840	-13.84	20240617	3085	35.17	20240118	0.93	N	006060	500	276 억	4806694	N	N	2	N	N
153	20241204	090208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4105	-70	5	-1.68	118766500	29117	26.70	4050	4110	4050	5420	2925	4175	4062.78	8.69	0	4715	4261	4217	4151	4107	4041	4240	4130	277	1245	500	3080	5	1	55320000	2271	-9.08	0.66	12	0.05	-452.00	6253.00	4840	20240617	-15.19	3085	20240118	33.06	4840	-15.19	20240617	3085	33.06	20240118	4840	-15.19	20240617	3085	33.06	20240118	0.93	N	006060	500	276 억	4806694	N	N	2	N	N
154	20241203	160215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4175	80	2	1.95	453002130	109055	63.57	4095	4195	4085	5320	2870	4095	4153.88	8.59	0	49517	4228	4161	4093	4026	3958	4127	3992	277	1225	500	3030	5	1	55320000	2310	-9.24	0.67	12	0.20	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	0.94	N	006060	500	276 억	4753639	N	N	2	N	N
155	20241203	150218	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4190	95	2	2.32	425932940	102566	59.79	4095	4195	4085	5320	2870	4095	4152.77	8.59	0	48231	4228	4161	4093	4026	3958	4127	3992	277	1225	500	3030	5	1	55320000	2318	-9.27	0.67	12	0.19	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	0.94	N	006060	500	276 억	4753639	N	N	0	N	N
156	20241203	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4180	85	2	2.08	337938280	81506	47.51	4095	4195	4085	5320	2870	4095	4146.18	8.59	0	38362	4228	4161	4093	4026	3958	4127	3992	277	1225	500	3030	5	1	55320000	2312	-9.25	0.67	12	0.15	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	0.94	N	006060	500	276 억	4753639	N	N	0	N	N
157	20241203	130216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4185	90	2	2.20	283492600	68502	39.93	4095	4190	4085	5320	2870	4095	4138.46	8.59	0	36063	4228	4161	4093	4026	3958	4127	3992	277	1225	500	3030	5	1	55320000	2315	-9.26	0.67	12	0.12	-452.00	6253.00	4840	20240617	-13.53	3085	20240118	35.66	4840	-13.53	20240617	3085	35.66	20240118	4840	-13.53	20240617	3085	35.66	20240118	0.94	N	006060	500	276 억	4753639	N	N	0	N	N
158	20241203	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4165	70	2	1.71	238269320	57693	33.63	4095	4170	4085	5320	2870	4095	4129.95	8.59	0	32909	4228	4161	4093	4026	3958	4127	3992	277	1225	500	3030	5	1	55320000	2304	-9.21	0.67	12	0.10	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	0.94	N	006060	500	276 억	4753639	N	N	0	N	N
159	20241203	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4105	10	2	0.24	122686435	29829	17.39	4095	4145	4085	5320	2870	4095	4112.99	8.59	0	13320	4228	4161	4093	4026	3958	4127	3992	277	1225	500	3030	5	1	55320000	2271	-9.08	0.66	12	0.05	-452.00	6253.00	4840	20240617	-15.19	3085	20240118	33.06	4840	-15.19	20240617	3085	33.06	20240118	4840	-15.19	20240617	3085	33.06	20240118	0.94	N	006060	500	276 억	4753639	N	N	0	N	N
160	20241203	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4110	15	2	0.37	102019250	24793	14.45	4095	4145	4085	5320	2870	4095	4114.84	8.59	0	14265	4228	4161	4093	4026	3958	4127	3992	277	1225	500	3030	5	1	55320000	2274	-9.09	0.66	12	0.04	-452.00	6253.00	4840	20240617	-15.08	3085	20240118	33.23	4840	-15.08	20240617	3085	33.23	20240118	4840	-15.08	20240617	3085	33.23	20240118	0.94	N	006060	500	276 억	4753639	N	N	0	N	N
161	20241203	090208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	-5	5	-0.12	1481230	362	0.21	4095	4095	4090	5320	2870	4095	4091.80	8.59	0	-19	4228	4161	4093	4026	3958	4127	3992	277	1225	500	3030	5	1	55320000	2263	-9.05	0.65	12	0.00	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	0.94	N	006060	500	276 억	4753639	N	N	0	N	N
162	20241202	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4095	-65	5	-1.56	698649260	171544	106.44	4160	4160	4025	5400	2915	4160	4072.71	8.62	0	-18495	4310	4235	4165	4090	4020	4200	4055	277	1240	500	3070	5	1	55320000	2265	-9.06	0.65	12	0.31	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	0.95	N	006060	500	276 억	4765894	N	N	0	N	N
163	20241202	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4105	-55	5	-1.32	654589735	160769	99.75	4160	4160	4025	5400	2915	4160	4071.62	8.62	0	-12109	4310	4235	4165	4090	4020	4200	4055	277	1240	500	3070	5	1	55320000	2271	-9.08	0.66	12	0.29	-452.00	6253.00	4840	20240617	-15.19	3085	20240118	33.06	4840	-15.19	20240617	3085	33.06	20240118	4840	-15.19	20240617	3085	33.06	20240118	0.95	N	006060	500	276 억	4765894	N	N	0	N	N
164	20241202	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	-85	5	-2.04	645171485	158467	98.33	4160	4160	4025	5400	2915	4160	4071.33	8.62	0	-11432	4310	4235	4165	4090	4020	4200	4055	277	1240	500	3070	5	1	55320000	2254	-9.02	0.65	12	0.29	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	0.95	N	006060	500	276 억	4765894	N	N	0	N	N
165	20241202	130213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4045	-115	5	-2.76	575684310	141437	87.76	4160	4160	4025	5400	2915	4160	4070.25	8.62	0	-9752	4310	4235	4165	4090	4020	4200	4055	277	1240	500	3070	5	1	55320000	2238	-8.95	0.65	12	0.26	-452.00	6253.00	4840	20240617	-16.43	3085	20240118	31.12	4840	-16.43	20240617	3085	31.12	20240118	4840	-16.43	20240617	3085	31.12	20240118	0.95	N	006060	500	276 억	4765894	N	N	0	N	N
166	20241202	120215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	-85	5	-2.04	410076995	100496	62.36	4160	4160	4050	5400	2915	4160	4080.53	8.62	0	-18701	4310	4235	4165	4090	4020	4200	4055	277	1240	500	3070	5	1	55320000	2254	-9.02	0.65	12	0.18	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	0.95	N	006060	500	276 억	4765894	N	N	0	N	N
167	20241202	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	-80	5	-1.92	377991975	92642	57.48	4160	4160	4050	5400	2915	4160	4080.14	8.62	0	-16326	4310	4235	4165	4090	4020	4200	4055	277	1240	500	3070	5	1	55320000	2257	-9.03	0.65	12	0.17	-452.00	6253.00	4840	20240617	-15.70	3085	20240118	32.25	4840	-15.70	20240617	3085	32.25	20240118	4840	-15.70	20240617	3085	32.25	20240118	0.95	N	006060	500	276 억	4765894	N	N	0	N	N
168	20241202	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	-85	5	-2.04	321429380	78741	48.86	4160	4160	4050	5400	2915	4160	4082.11	8.62	0	-19466	4310	4235	4165	4090	4020	4200	4055	277	1240	500	3070	5	1	55320000	2254	-9.02	0.65	12	0.14	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	0.95	N	006060	500	276 억	4765894	N	N	0	N	N
169	20241202	090206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4155	-5	5	-0.12	2946855	709	0.44	4160	4160	4150	5400	2915	4160	4156.35	8.62	0	-373	4310	4235	4165	4090	4020	4200	4055	277	1240	500	3070	5	1	55320000	2299	-9.19	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.15	3085	20240118	34.68	4840	-14.15	20240617	3085	34.68	20240118	4840	-14.15	20240617	3085	34.68	20240118	0.95	N	006060	500	276 억	4765894	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History