KissMeData/007690/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

74 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	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439723300	14041	99.92	31100	31650	30600	40400	21800	31100	31316.69	17.99	-1777	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1620851	N	N	0	N	N
3	20241231	150236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439723300	14041	99.92	31100	31650	30600	40400	21800	31100	31316.69	17.99	-1777	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1620851	N	N	0	N	N
4	20241231	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439723300	14041	99.92	31100	31650	30600	40400	21800	31100	31316.69	17.99	-1777	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1620851	N	N	0	N	N
5	20241231	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439723300	14041	99.92	31100	31650	30600	40400	21800	31100	31316.69	17.99	-1777	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1620851	N	N	0	N	N
6	20241231	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439723300	14041	99.92	31100	31650	30600	40400	21800	31100	31316.69	17.99	-1777	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1620851	N	N	0	N	N
7	20241231	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439723300	14041	99.92	31100	31650	30600	40400	21800	31100	31316.69	17.99	-1777	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1620851	N	N	0	N	N
8	20241231	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439723300	14041	99.92	31100	31650	30600	40400	21800	31100	31316.69	17.99	-1777	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1620851	N	N	0	N	N
9	20241231	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439723300	14041	99.92	31100	31650	30600	40400	21800	31100	31316.69	17.99	-1777	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1620851	N	N	0	N	N
10	20241230	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	500	2	1.61	439091300	14021	99.78	31100	31650	30600	40400	21800	31100	31316.69	18.01	0	-3980	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2847	36.96	0.33	12	0.16	855.00	96273.00	43200	20231220	-26.85	26400	20241209	19.70	41700	-24.22	20240220	26400	19.70	20241209	41700	-24.22	20240220	26400	19.70	20241209	0.44	N	007690	5000	450 억	1622628	N	N	0	N	N
11	20241230	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31650	550	2	1.77	399812900	12771	90.88	31100	31650	30600	40400	21800	31100	31306.31	18.01	0	-3105	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2852	37.02	0.33	12	0.14	855.00	96273.00	43200	20231220	-26.74	26400	20241209	19.89	41700	-24.10	20240220	26400	19.89	20241209	41700	-24.10	20240220	26400	19.89	20241209	0.44	N	007690	5000	450 억	1622628	N	N	0	N	N
12	20241230	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31050	-50	5	-0.16	268956800	8621	61.35	31100	31650	30600	40400	21800	31100	31197.87	18.01	0	-2199	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2798	36.32	0.32	12	0.10	855.00	96273.00	43200	20231220	-28.12	26400	20241209	17.61	41700	-25.54	20240220	26400	17.61	20241209	41700	-25.54	20240220	26400	17.61	20241209	0.44	N	007690	5000	450 억	1622628	N	N	0	N	N
13	20241230	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31100	0	3	0.00	223504150	7160	50.95	31100	31650	30600	40400	21800	31100	31215.66	18.01	0	-1737	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2802	36.37	0.32	12	0.08	855.00	96273.00	43200	20231220	-28.01	26400	20241209	17.80	41700	-25.42	20240220	26400	17.80	20241209	41700	-25.42	20240220	26400	17.80	20241209	0.44	N	007690	5000	450 억	1622628	N	N	0	N	N
14	20241230	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30800	-300	5	-0.96	181467100	5802	41.29	31100	31650	30600	40400	21800	31100	31276.65	18.01	0	-771	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2775	36.02	0.32	12	0.06	855.00	96273.00	43200	20231220	-28.70	26400	20241209	16.67	41700	-26.14	20240220	26400	16.67	20241209	41700	-26.14	20240220	26400	16.67	20241209	0.44	N	007690	5000	450 억	1622628	N	N	0	N	N
15	20241230	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31150	50	2	0.16	135353750	4312	30.69	31100	31650	30900	40400	21800	31100	31390.02	18.01	0	-77	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2807	36.43	0.32	12	0.05	855.00	96273.00	43200	20231220	-27.89	26400	20241209	17.99	41700	-25.30	20240220	26400	17.99	20241209	41700	-25.30	20240220	26400	17.99	20241209	0.44	N	007690	5000	450 억	1622628	N	N	0	N	N
16	20241230	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31500	400	2	1.29	78185000	2497	17.77	31100	31600	30900	40400	21800	31100	31311.57	18.01	0	165	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2838	36.84	0.33	12	0.03	855.00	96273.00	43200	20231220	-27.08	26400	20241209	19.32	41700	-24.46	20240220	26400	19.32	20241209	41700	-24.46	20240220	26400	19.32	20241209	0.44	N	007690	5000	450 억	1622628	N	N	0	N	N
17	20241230	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30950	-150	5	-0.48	1709550	55	0.39	31100	31250	30950	40400	21800	31100	31082.73	18.01	0	-3	31566	31332	30866	30632	30166	31450	30750	451	9300	5000	22390	50	1	9010616	2789	36.20	0.32	12	0.00	855.00	96273.00	43200	20231220	-28.36	26400	20241209	17.23	41700	-25.78	20240220	26400	17.23	20241209	41700	-25.78	20240220	26400	17.23	20241209	0.44	N	007690	5000	450 억	1622628	N	N	0	N	N
18	20241227	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31100	400	2	1.30	429903550	14049	166.81	30500	31100	30400	39900	21500	30700	30600.30	18.05	0	-3836	31633	31166	30483	30016	29333	31400	30250	451	9200	5000	22100	50	1	9010616	2802	36.37	0.32	12	0.16	855.00	96273.00	43200	20231220	-28.01	26400	20241209	17.80	41700	-25.42	20240220	26400	17.80	20241209	42100	-26.13	20231227	26400	17.80	20241209	0.44	N	007690	5000	450 억	1626555	N	N	0	N	N
19	20241227	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30850	150	2	0.49	406656000	13300	157.92	30500	31050	30400	39900	21500	30700	30575.64	18.05	0	-3852	31633	31166	30483	30016	29333	31400	30250	451	9200	5000	22100	50	1	9010616	2780	36.08	0.32	12	0.15	855.00	96273.00	43200	20231220	-28.59	26400	20241209	16.86	41700	-26.02	20240220	26400	16.86	20241209	42100	-26.72	20231227	26400	16.86	20241209	0.44	N	007690	5000	450 억	1626555	N	N	0	N	N
20	20241227	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30700	0	3	0.00	341827550	11202	133.01	30500	30750	30400	39900	21500	30700	30514.87	18.05	0	-3987	31633	31166	30483	30016	29333	31400	30250	451	9200	5000	22100	50	1	9010616	2766	35.91	0.32	12	0.12	855.00	96273.00	43200	20231220	-28.94	26400	20241209	16.29	41700	-26.38	20240220	26400	16.29	20241209	42100	-27.08	20231227	26400	16.29	20241209	0.44	N	007690	5000	450 억	1626555	N	N	0	N	N
21	20241227	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30600	-100	5	-0.33	292983200	9603	114.02	30500	30750	30400	39900	21500	30700	30509.55	18.05	0	-4224	31633	31166	30483	30016	29333	31400	30250	451	9200	5000	22100	50	1	9010616	2757	35.79	0.32	12	0.11	855.00	96273.00	43200	20231220	-29.17	26400	20241209	15.91	41700	-26.62	20240220	26400	15.91	20241209	42100	-27.32	20231227	26400	15.91	20241209	0.44	N	007690	5000	450 억	1626555	N	N	0	N	N
22	20241227	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30500	-200	5	-0.65	269955250	8850	105.08	30500	30750	30400	39900	21500	30700	30503.42	18.05	0	-4313	31633	31166	30483	30016	29333	31400	30250	451	9200	5000	22100	50	1	9010616	2748	35.67	0.32	12	0.10	855.00	96273.00	43200	20231220	-29.40	26400	20241209	15.53	41700	-26.86	20240220	26400	15.53	20241209	42100	-27.55	20231227	26400	15.53	20241209	0.44	N	007690	5000	450 억	1626555	N	N	0	N	N
23	20241227	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30450	-250	5	-0.81	113980350	3736	44.36	30500	30750	30450	39900	21500	30700	30508.66	18.05	0	-1659	31633	31166	30483	30016	29333	31400	30250	451	9200	5000	22100	50	1	9010616	2744	35.61	0.32	12	0.04	855.00	96273.00	43200	20231220	-29.51	26400	20241209	15.34	41700	-26.98	20240220	26400	15.34	20241209	42100	-27.67	20231227	26400	15.34	20241209	0.44	N	007690	5000	450 억	1626555	N	N	0	N	N
24	20241227	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30500	-200	5	-0.65	62924200	2062	24.48	30500	30750	30500	39900	21500	30700	30516.10	18.05	0	-725	31633	31166	30483	30016	29333	31400	30250	451	9200	5000	22100	50	1	9010616	2748	35.67	0.32	12	0.02	855.00	96273.00	43200	20231220	-29.40	26400	20241209	15.53	41700	-26.86	20240220	26400	15.53	20241209	42100	-27.55	20231227	26400	15.53	20241209	0.44	N	007690	5000	450 억	1626555	N	N	0	N	N
25	20241227	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30750	50	2	0.16	2352550	77	0.91	30500	30750	30500	39900	21500	30700	30552.60	18.05	0	-13	31633	31166	30483	30016	29333	31400	30250	451	9200	5000	22100	50	1	9010616	2771	35.96	0.32	12	0.00	855.00	96273.00	43200	20231220	-28.82	26400	20241209	16.48	41700	-26.26	20240220	26400	16.48	20241209	42100	-26.96	20231227	26400	16.48	20241209	0.44	N	007690	5000	450 억	1626555	N	N	0	N	N
26	20241226	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30700	500	2	1.66	252971100	8359	162.44	30300	30950	29800	39250	21150	30200	30263.16	18.05	0	600	31466	30832	30466	29832	29466	30650	29650	451	9050	5000	21740	50	1	9010616	2766	35.91	0.32	12	0.09	855.00	96273.00	43200	20231220	-28.94	26400	20241209	16.29	41700	-26.38	20240220	26400	16.29	20241209	42500	-27.76	20231226	26400	16.29	20241209	0.45	N	007690	5000	450 억	1625968	N	N	0	N	N
27	20241226	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30450	250	2	0.83	227466650	7528	146.29	30300	30600	29800	39250	21150	30200	30216.08	18.05	0	622	31466	30832	30466	29832	29466	30650	29650	451	9050	5000	21740	50	1	9010616	2744	35.61	0.32	12	0.08	855.00	96273.00	43200	20231220	-29.51	26400	20241209	15.34	41700	-26.98	20240220	26400	15.34	20241209	42500	-28.35	20231226	26400	15.34	20241209	0.45	N	007690	5000	450 억	1625968	N	N	0	N	N
28	20241226	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30350	150	2	0.50	204968300	6791	131.97	30300	30600	29800	39250	21150	30200	30182.34	18.05	0	469	31466	30832	30466	29832	29466	30650	29650	451	9050	5000	21740	50	1	9010616	2735	35.50	0.32	12	0.08	855.00	96273.00	43200	20231220	-29.75	26400	20241209	14.96	41700	-27.22	20240220	26400	14.96	20241209	42500	-28.59	20231226	26400	14.96	20241209	0.45	N	007690	5000	450 억	1625968	N	N	0	N	N
29	20241226	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30350	150	2	0.50	164134750	5450	105.91	30300	30500	29800	39250	21150	30200	30116.47	18.05	0	202	31466	30832	30466	29832	29466	30650	29650	451	9050	5000	21740	50	1	9010616	2735	35.50	0.32	12	0.06	855.00	96273.00	43200	20231220	-29.75	26400	20241209	14.96	41700	-27.22	20240220	26400	14.96	20241209	42500	-28.59	20231226	26400	14.96	20241209	0.45	N	007690	5000	450 억	1625968	N	N	0	N	N
30	20241226	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	50	2	0.17	143551100	4772	92.73	30300	30400	29800	39250	21150	30200	30081.96	18.05	0	171	31466	30832	30466	29832	29466	30650	29650	451	9050	5000	21740	50	1	9010616	2726	35.38	0.31	12	0.05	855.00	96273.00	43200	20231220	-29.98	26400	20241209	14.58	41700	-27.46	20240220	26400	14.58	20241209	42500	-28.82	20231226	26400	14.58	20241209	0.45	N	007690	5000	450 억	1625968	N	N	0	N	N
31	20241226	110232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30000	-200	5	-0.66	126399500	4204	81.69	30300	30300	29800	39250	21150	30200	30066.48	18.05	0	62	31466	30832	30466	29832	29466	30650	29650	451	9050	5000	21740	50	1	9010616	2703	35.09	0.31	12	0.05	855.00	96273.00	43200	20231220	-30.56	26400	20241209	13.64	41700	-28.06	20240220	26400	13.64	20241209	42500	-29.41	20231226	26400	13.64	20241209	0.45	N	007690	5000	450 억	1625968	N	N	0	N	N
32	20241226	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-250	5	-0.83	42069500	1404	27.28	30300	30300	29800	39250	21150	30200	29964.03	18.05	0	-290	31466	30832	30466	29832	29466	30650	29650	451	9050	5000	21740	50	1	9010616	2699	35.03	0.31	12	0.02	855.00	96273.00	43200	20231220	-30.67	26400	20241209	13.45	41700	-28.18	20240220	26400	13.45	20241209	42500	-29.53	20231226	26400	13.45	20241209	0.45	N	007690	5000	450 억	1625968	N	N	0	N	N
33	20241226	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	100	2	0.33	363550	12	0.23	30300	30300	30250	39250	21150	30200	30295.83	18.05	0	0	31466	30832	30466	29832	29466	30650	29650	451	9050	5000	21740	50	1	9010616	2730	35.44	0.31	12	0.00	855.00	96273.00	43200	20231220	-29.86	26400	20241209	14.77	41700	-27.34	20240220	26400	14.77	20241209	42500	-28.71	20231226	26400	14.77	20241209	0.45	N	007690	5000	450 억	1625968	N	N	0	N	N
34	20241224	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30200	-450	5	-1.47	155752750	5130	9.06	30700	31100	30100	39800	21500	30650	30361.25	18.04	0	83	32683	31666	30033	29016	27383	32175	29525	451	9150	5000	22060	50	1	9010616	2721	35.32	0.31	12	0.06	855.00	96273.00	43200	20231220	-30.09	26400	20241209	14.39	41700	-27.58	20240220	26400	14.39	20241209	42500	-28.94	20231226	26400	14.39	20241209	0.44	N	007690	5000	450 억	1625865	N	N	8	N	N
35	20241224	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	-350	5	-1.14	113010150	3714	6.56	30700	31100	30100	39800	21500	30650	30428.15	18.04	0	126	32683	31666	30033	29016	27383	32175	29525	451	9150	5000	22060	50	1	9010616	2730	35.44	0.31	12	0.04	855.00	96273.00	43200	20231220	-29.86	26400	20241209	14.77	41700	-27.34	20240220	26400	14.77	20241209	42500	-28.71	20231226	26400	14.77	20241209	0.44	N	007690	5000	450 억	1625865	N	N	8	N	N
36	20241224	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30200	-450	5	-1.47	98549950	3237	5.72	30700	31100	30100	39800	21500	30650	30444.84	18.04	0	191	32683	31666	30033	29016	27383	32175	29525	451	9150	5000	22060	50	1	9010616	2721	35.32	0.31	12	0.04	855.00	96273.00	43200	20231220	-30.09	26400	20241209	14.39	41700	-27.58	20240220	26400	14.39	20241209	42500	-28.94	20231226	26400	14.39	20241209	0.44	N	007690	5000	450 억	1625865	N	N	8	N	N
37	20241224	130232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	-500	5	-1.63	82508200	2709	4.78	30700	31100	30100	39800	21500	30650	30457.07	18.04	0	187	32683	31666	30033	29016	27383	32175	29525	451	9150	5000	22060	50	1	9010616	2717	35.26	0.31	12	0.03	855.00	96273.00	43200	20231220	-30.21	26400	20241209	14.20	41700	-27.70	20240220	26400	14.20	20241209	42500	-29.06	20231226	26400	14.20	20241209	0.44	N	007690	5000	450 억	1625865	N	N	8	N	N
38	20241224	120231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30350	-300	5	-0.98	59045150	1933	3.41	30700	31100	30350	39800	21500	30650	30545.86	18.04	0	-114	32683	31666	30033	29016	27383	32175	29525	451	9150	5000	22060	50	1	9010616	2735	35.50	0.32	12	0.02	855.00	96273.00	43200	20231220	-29.75	26400	20241209	14.96	41700	-27.22	20240220	26400	14.96	20241209	42500	-28.59	20231226	26400	14.96	20241209	0.44	N	007690	5000	450 억	1625865	N	N	8	N	N
39	20241224	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30450	-200	5	-0.65	40259850	1316	2.32	30700	31100	30400	39800	21500	30650	30592.59	18.04	0	215	32683	31666	30033	29016	27383	32175	29525	451	9150	5000	22060	50	1	9010616	2744	35.61	0.32	12	0.01	855.00	96273.00	43200	20231220	-29.51	26400	20241209	15.34	41700	-26.98	20240220	26400	15.34	20241209	42500	-28.35	20231226	26400	15.34	20241209	0.44	N	007690	5000	450 억	1625865	N	N	8	N	N
40	20241224	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30400	-250	5	-0.82	37399100	1222	2.16	30700	31100	30400	39800	21500	30650	30604.83	18.04	0	193	32683	31666	30033	29016	27383	32175	29525	451	9150	5000	22060	50	1	9010616	2739	35.56	0.32	12	0.01	855.00	96273.00	43200	20231220	-29.63	26400	20241209	15.15	41700	-27.10	20240220	26400	15.15	20241209	42500	-28.47	20231226	26400	15.15	20241209	0.44	N	007690	5000	450 억	1625865	N	N	8	N	N
41	20241224	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31100	450	2	1.47	5404850	176	0.31	30700	31100	30650	39800	21500	30650	30709.38	18.04	0	81	32683	31666	30033	29016	27383	32175	29525	451	9150	5000	22060	50	1	9010616	2802	36.37	0.32	12	0.00	855.00	96273.00	43200	20231220	-28.01	26400	20241209	17.80	41700	-25.42	20240220	26400	17.80	20241209	42500	-26.82	20231226	26400	17.80	20241209	0.44	N	007690	5000	450 억	1625865	N	N	8	N	N
42	20241223	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30650	2350	2	8.30	804191200	26623	163.46	28400	31050	28400	36750	19850	28300	30202.35	17.97	0	5136	29966	29132	28716	27882	27466	28925	27675	451	8450	5000	20370	50	1	9010616	2762	35.85	0.32	12	0.30	855.00	96273.00	43200	20231220	-29.05	26400	20241209	16.10	41700	-26.50	20240220	26400	16.10	20241209	42500	-27.88	20231226	26400	16.10	20241209	0.42	N	007690	5000	450 억	1619452	N	N	8	N	N
43	20241223	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30450	2150	2	7.60	637436950	21201	130.17	28400	30550	28400	36750	19850	28300	30066.36	17.97	0	4943	29966	29132	28716	27882	27466	28925	27675	451	8450	5000	20370	50	1	9010616	2744	35.61	0.32	12	0.24	855.00	96273.00	43200	20231220	-29.51	26400	20241209	15.34	41700	-26.98	20240220	26400	15.34	20241209	42500	-28.35	20231226	26400	15.34	20241209	0.42	N	007690	5000	450 억	1619452	N	N	1	N	N
44	20241223	140230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30500	2200	2	7.77	584609550	19469	119.54	28400	30500	28400	36750	19850	28300	30027.71	17.97	0	5201	29966	29132	28716	27882	27466	28925	27675	451	8450	5000	20370	50	1	9010616	2748	35.67	0.32	12	0.22	855.00	96273.00	43200	20231220	-29.40	26400	20241209	15.53	41700	-26.86	20240220	26400	15.53	20241209	42500	-28.24	20231226	26400	15.53	20241209	0.42	N	007690	5000	450 억	1619452	N	N	1	N	N
45	20241223	130232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30200	1900	2	6.71	484529150	16173	99.30	28400	30450	28400	36750	19850	28300	29959.14	17.97	0	4948	29966	29132	28716	27882	27466	28925	27675	451	8450	5000	20370	50	1	9010616	2721	35.32	0.31	12	0.18	855.00	96273.00	43200	20231220	-30.09	26400	20241209	14.39	41700	-27.58	20240220	26400	14.39	20241209	42500	-28.94	20231226	26400	14.39	20241209	0.42	N	007690	5000	450 억	1619452	N	N	1	N	N
46	20241223	120231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30250	1950	2	6.89	465406350	15540	95.41	28400	30450	28400	36750	19850	28300	29948.93	17.97	0	4836	29966	29132	28716	27882	27466	28925	27675	451	8450	5000	20370	50	1	9010616	2726	35.38	0.31	12	0.17	855.00	96273.00	43200	20231220	-29.98	26400	20241209	14.58	41700	-27.46	20240220	26400	14.58	20241209	42500	-28.82	20231226	26400	14.58	20241209	0.42	N	007690	5000	450 억	1619452	N	N	1	N	N
47	20241223	110231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30400	2100	2	7.42	406873700	13606	83.54	28400	30450	28400	36750	19850	28300	29903.99	17.97	0	3849	29966	29132	28716	27882	27466	28925	27675	451	8450	5000	20370	50	1	9010616	2739	35.56	0.32	12	0.15	855.00	96273.00	43200	20231220	-29.63	26400	20241209	15.15	41700	-27.10	20240220	26400	15.15	20241209	42500	-28.47	20231226	26400	15.15	20241209	0.42	N	007690	5000	450 억	1619452	N	N	1	N	N
48	20241223	100231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	1650	2	5.83	275582650	9258	56.84	28400	30150	28400	36750	19850	28300	29766.97	17.97	0	2569	29966	29132	28716	27882	27466	28925	27675	451	8450	5000	20370	50	1	9010616	2699	35.03	0.31	12	0.10	855.00	96273.00	43200	20231220	-30.67	26400	20241209	13.45	41700	-28.18	20240220	26400	13.45	20241209	42500	-29.53	20231226	26400	13.45	20241209	0.42	N	007690	5000	450 억	1619452	N	N	1	N	N
49	20241223	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28600	300	2	1.06	1790100	63	0.39	28400	28600	28400	36750	19850	28300	28414.29	17.97	0	-5	29966	29132	28716	27882	27466	28925	27675	451	8450	5000	20370	50	1	9010616	2577	33.45	0.30	12	0.00	855.00	96273.00	43200	20231220	-33.80	26400	20241209	8.33	41700	-31.41	20240220	26400	8.33	20241209	42500	-32.71	20231226	26400	8.33	20241209	0.42	N	007690	5000	450 억	1619452	N	N	1	N	N
50	20241220	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28300	-1000	5	-3.41	467411250	16285	146.74	29550	29550	28300	38050	20550	29300	28701.95	18.01	0	-3014	30433	29866	29333	28766	28233	30150	29050	451	8750	5000	21090	50	1	9010616	2550	33.10	0.29	12	0.18	855.00	96273.00	43200	20231220	-34.49	26400	20241209	7.20	41700	-32.13	20240220	26400	7.20	20241209	43200	-34.49	20231220	26400	7.20	20241209	0.43	N	007690	5000	450 억	1623037	N	N	1	N	N
51	20241220	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28850	-450	5	-1.54	394698700	13728	123.70	29550	29550	28350	38050	20550	29300	28751.36	18.01	0	-1397	30433	29866	29333	28766	28233	30150	29050	451	8750	5000	21090	50	1	9010616	2600	33.74	0.30	12	0.15	855.00	96273.00	43200	20231220	-33.22	26400	20241209	9.28	41700	-30.82	20240220	26400	9.28	20241209	43200	-33.22	20231220	26400	9.28	20241209	0.43	N	007690	5000	450 억	1623037	N	N	0	N	N
52	20241220	140230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28550	-750	5	-2.56	295382950	10274	92.58	29550	29550	28350	38050	20550	29300	28750.53	18.01	0	237	30433	29866	29333	28766	28233	30150	29050	451	8750	5000	21090	50	1	9010616	2573	33.39	0.30	12	0.11	855.00	96273.00	43200	20231220	-33.91	26400	20241209	8.14	41700	-31.53	20240220	26400	8.14	20241209	43200	-33.91	20231220	26400	8.14	20241209	0.43	N	007690	5000	450 억	1623037	N	N	0	N	N
53	20241220	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28850	-450	5	-1.54	193008300	6694	60.32	29550	29550	28550	38050	20550	29300	28833.03	18.01	0	-50	30433	29866	29333	28766	28233	30150	29050	451	8750	5000	21090	50	1	9010616	2600	33.74	0.30	12	0.07	855.00	96273.00	43200	20231220	-33.22	26400	20241209	9.28	41700	-30.82	20240220	26400	9.28	20241209	43200	-33.22	20231220	26400	9.28	20241209	0.43	N	007690	5000	450 억	1623037	N	N	0	N	N
54	20241220	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28850	-450	5	-1.54	176100300	6108	55.04	29550	29550	28550	38050	20550	29300	28831.09	18.01	0	43	30433	29866	29333	28766	28233	30150	29050	451	8750	5000	21090	50	1	9010616	2600	33.74	0.30	12	0.07	855.00	96273.00	43200	20231220	-33.22	26400	20241209	9.28	41700	-30.82	20240220	26400	9.28	20241209	43200	-33.22	20231220	26400	9.28	20241209	0.43	N	007690	5000	450 억	1623037	N	N	0	N	N
55	20241220	110229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28850	-450	5	-1.54	152069850	5278	47.56	29550	29550	28550	38050	20550	29300	28812.02	18.01	0	219	30433	29866	29333	28766	28233	30150	29050	451	8750	5000	21090	50	1	9010616	2600	33.74	0.30	12	0.06	855.00	96273.00	43200	20231220	-33.22	26400	20241209	9.28	41700	-30.82	20240220	26400	9.28	20241209	43200	-33.22	20231220	26400	9.28	20241209	0.43	N	007690	5000	450 억	1623037	N	N	0	N	N
56	20241220	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28700	-600	5	-2.05	106625000	3706	33.39	29550	29550	28550	38050	20550	29300	28770.91	18.01	0	211	30433	29866	29333	28766	28233	30150	29050	451	8750	5000	21090	50	1	9010616	2586	33.57	0.30	12	0.04	855.00	96273.00	43200	20231220	-33.56	26400	20241209	8.71	41700	-31.18	20240220	26400	8.71	20241209	43200	-33.56	20231220	26400	8.71	20241209	0.43	N	007690	5000	450 억	1623037	N	N	0	N	N
57	20241220	090230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29100	-200	5	-0.68	1190650	41	0.37	29550	29550	29000	38050	20550	29300	29040.24	18.01	0	0	30433	29866	29333	28766	28233	30150	29050	451	8750	5000	21090	50	1	9010616	2622	34.04	0.30	12	0.00	855.00	96273.00	43200	20231220	-32.64	26400	20241209	10.23	41700	-30.22	20240220	26400	10.23	20241209	43200	-32.64	20231220	26400	10.23	20241209	0.43	N	007690	5000	450 억	1623037	N	N	0	N	N
58	20241219	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29300	-200	5	-0.68	323692500	11098	200.83	29000	29900	28800	38350	20650	29500	29166.74	18.03	0	-1268	30066	29782	29266	28982	28466	29925	29125	451	8850	5000	21240	50	1	9010616	2640	34.27	0.30	12	0.12	855.00	96273.00	43200	20231220	-32.18	26400	20241209	10.98	41700	-29.74	20240220	26400	10.98	20241209	43200	-32.18	20231220	26400	10.98	20241209	0.44	N	007690	5000	450 억	1624594	N	N	7	N	N
59	20241219	150228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29350	-150	5	-0.51	292297550	10028	181.47	29000	29900	28800	38350	20650	29500	29148.14	18.03	0	-1126	30066	29782	29266	28982	28466	29925	29125	451	8850	5000	21240	50	1	9010616	2645	34.33	0.30	12	0.11	855.00	96273.00	43200	20231220	-32.06	26400	20241209	11.17	41700	-29.62	20240220	26400	11.17	20241209	43200	-32.06	20231220	26400	11.17	20241209	0.44	N	007690	5000	450 억	1624594	N	N	7	N	N
60	20241219	140229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29450	-50	5	-0.17	272212950	9344	169.09	29000	29900	28800	38350	20650	29500	29132.38	18.03	0	-861	30066	29782	29266	28982	28466	29925	29125	451	8850	5000	21240	50	1	9010616	2654	34.44	0.31	12	0.10	855.00	96273.00	43200	20231220	-31.83	26400	20241209	11.55	41700	-29.38	20240220	26400	11.55	20241209	43200	-31.83	20231220	26400	11.55	20241209	0.44	N	007690	5000	450 억	1624594	N	N	7	N	N
61	20241219	130229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29200	-300	5	-1.02	240880150	8280	149.84	29000	29900	28800	38350	20650	29500	29091.81	18.03	0	-767	30066	29782	29266	28982	28466	29925	29125	451	8850	5000	21240	50	1	9010616	2631	34.15	0.30	12	0.09	855.00	96273.00	43200	20231220	-32.41	26400	20241209	10.61	41700	-29.98	20240220	26400	10.61	20241209	43200	-32.41	20231220	26400	10.61	20241209	0.44	N	007690	5000	450 억	1624594	N	N	7	N	N
62	20241219	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29200	-300	5	-1.02	231560600	7961	144.06	29000	29900	28800	38350	20650	29500	29086.87	18.03	0	-797	30066	29782	29266	28982	28466	29925	29125	451	8850	5000	21240	50	1	9010616	2631	34.15	0.30	12	0.09	855.00	96273.00	43200	20231220	-32.41	26400	20241209	10.61	41700	-29.98	20240220	26400	10.61	20241209	43200	-32.41	20231220	26400	10.61	20241209	0.44	N	007690	5000	450 억	1624594	N	N	7	N	N
63	20241219	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29050	-450	5	-1.53	179024200	6162	111.51	29000	29450	28800	38350	20650	29500	29052.94	18.03	0	-744	30066	29782	29266	28982	28466	29925	29125	451	8850	5000	21240	50	1	9010616	2618	33.98	0.30	12	0.07	855.00	96273.00	43200	20231220	-32.75	26400	20241209	10.04	41700	-30.34	20240220	26400	10.04	20241209	43200	-32.75	20231220	26400	10.04	20241209	0.44	N	007690	5000	450 억	1624594	N	N	7	N	N
64	20241219	100229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29000	-500	5	-1.69	70512500	2422	43.83	29000	29450	28800	38350	20650	29500	29113.34	18.03	0	-608	30066	29782	29266	28982	28466	29925	29125	451	8850	5000	21240	50	1	9010616	2613	33.92	0.30	12	0.03	855.00	96273.00	43200	20231220	-32.87	26400	20241209	9.85	41700	-30.46	20240220	26400	9.85	20241209	43200	-32.87	20231220	26400	9.85	20241209	0.44	N	007690	5000	450 억	1624594	N	N	7	N	N
65	20241219	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28850	-650	5	-2.20	3972850	137	2.48	29000	29000	28850	38350	20650	29500	28998.91	18.03	0	-107	30066	29782	29266	28982	28466	29925	29125	451	8850	5000	21240	50	1	9010616	2600	33.74	0.30	12	0.00	855.00	96273.00	43200	20231220	-33.22	26400	20241209	9.28	41700	-30.82	20240220	26400	9.28	20241209	43200	-33.22	20231220	26400	9.28	20241209	0.44	N	007690	5000	450 억	1624594	N	N	7	N	N
66	20241218	160228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29500	500	2	1.72	161159150	5526	103.21	28750	29550	28750	37700	20300	29000	29162.82	18.03	0	-216	29366	29182	28816	28632	28266	29275	28725	451	8700	5000	20880	50	1	9010616	2658	34.50	0.31	12	0.06	855.00	96273.00	43200	20231220	-31.71	26400	20241209	11.74	41700	-29.26	20240220	26400	11.74	20241209	43200	-31.71	20231220	26400	11.74	20241209	0.44	N	007690	5000	450 억	1624826	N	N	7	N	N
67	20241218	150229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29450	450	2	1.55	152790500	5242	97.91	28750	29550	28750	37700	20300	29000	29147.37	18.03	0	-251	29366	29182	28816	28632	28266	29275	28725	451	8700	5000	20880	50	1	9010616	2654	34.44	0.31	12	0.06	855.00	96273.00	43200	20231220	-31.83	26400	20241209	11.55	41700	-29.38	20240220	26400	11.55	20241209	43200	-31.83	20231220	26400	11.55	20241209	0.44	N	007690	5000	450 억	1624826	N	N	0	N	N
68	20241218	140229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29350	350	2	1.21	123952100	4263	79.62	28750	29350	28750	37700	20300	29000	29076.26	18.03	0	-307	29366	29182	28816	28632	28266	29275	28725	451	8700	5000	20880	50	1	9010616	2645	34.33	0.30	12	0.05	855.00	96273.00	43200	20231220	-32.06	26400	20241209	11.17	41700	-29.62	20240220	26400	11.17	20241209	43200	-32.06	20231220	26400	11.17	20241209	0.44	N	007690	5000	450 억	1624826	N	N	0	N	N
69	20241218	130229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29150	150	2	0.52	100076100	3446	64.36	28750	29300	28750	37700	20300	29000	29041.24	18.03	0	-285	29366	29182	28816	28632	28266	29275	28725	451	8700	5000	20880	50	1	9010616	2627	34.09	0.30	12	0.04	855.00	96273.00	43200	20231220	-32.52	26400	20241209	10.42	41700	-30.10	20240220	26400	10.42	20241209	43200	-32.52	20231220	26400	10.42	20241209	0.44	N	007690	5000	450 억	1624826	N	N	0	N	N
70	20241218	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28900	-100	5	-0.34	81120850	2794	52.19	28750	29300	28750	37700	20300	29000	29033.95	18.03	0	-279	29366	29182	28816	28632	28266	29275	28725	451	8700	5000	20880	50	1	9010616	2604	33.80	0.30	12	0.03	855.00	96273.00	43200	20231220	-33.10	26400	20241209	9.47	41700	-30.70	20240220	26400	9.47	20241209	43200	-33.10	20231220	26400	9.47	20241209	0.44	N	007690	5000	450 억	1624826	N	N	0	N	N
71	20241218	110229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29100	100	2	0.34	43659400	1500	28.02	28750	29300	28750	37700	20300	29000	29106.27	18.03	0	-259	29366	29182	28816	28632	28266	29275	28725	451	8700	5000	20880	50	1	9010616	2622	34.04	0.30	12	0.02	855.00	96273.00	43200	20231220	-32.64	26400	20241209	10.23	41700	-30.22	20240220	26400	10.23	20241209	43200	-32.64	20231220	26400	10.23	20241209	0.44	N	007690	5000	450 억	1624826	N	N	0	N	N
72	20241218	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29200	200	2	0.69	20192550	695	12.98	28750	29250	28750	37700	20300	29000	29054.03	18.03	0	-117	29366	29182	28816	28632	28266	29275	28725	451	8700	5000	20880	50	1	9010616	2631	34.15	0.30	12	0.01	855.00	96273.00	43200	20231220	-32.41	26400	20241209	10.61	41700	-29.98	20240220	26400	10.61	20241209	43200	-32.41	20231220	26400	10.61	20241209	0.44	N	007690	5000	450 억	1624826	N	N	0	N	N
73	20241218	090230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28750	-250	5	-0.86	316250	11	0.21	28750	28750	28750	37700	20300	29000	28750.00	18.03	0	0	29366	29182	28816	28632	28266	29275	28725	451	8700	5000	20880	50	1	9010616	2591	33.63	0.30	12	0.00	855.00	96273.00	43200	20231220	-33.45	26400	20241209	8.90	41700	-31.06	20240220	26400	8.90	20241209	43200	-33.45	20231220	26400	8.90	20241209	0.44	N	007690	5000	450 억	1624826	N	N	0	N	N
74	20241217	160228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29000	300	2	1.05	153922700	5354	85.43	28750	29000	28450	37300	20100	28700	28749.10	18.02	0	1130	29233	28966	28633	28366	28033	29100	28500	451	8600	5000	20660	50	1	9010616	2613	33.92	0.30	12	0.06	855.00	96273.00	43200	20231220	-32.87	26400	20241209	9.85	41700	-30.46	20240220	26400	9.85	20241209	43200	-32.87	20231220	26400	9.85	20241209	0.44	N	007690	5000	450 억	1623742	N	N	0	N	N
75	20241217	150229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28700	0	3	0.00	141708450	4930	78.67	28750	29000	28450	37300	20100	28700	28744.11	18.02	0	1248	29233	28966	28633	28366	28033	29100	28500	451	8600	5000	20660	50	1	9010616	2586	33.57	0.30	12	0.05	855.00	96273.00	43200	20231220	-33.56	26400	20241209	8.71	41700	-31.18	20240220	26400	8.71	20241209	43200	-33.56	20231220	26400	8.71	20241209	0.44	N	007690	5000	450 억	1623742	N	N	0	N	N
76	20241217	140230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28800	100	2	0.35	124476000	4332	69.12	28750	29000	28450	37300	20100	28700	28734.07	18.02	0	1069	29233	28966	28633	28366	28033	29100	28500	451	8600	5000	20660	50	1	9010616	2595	33.68	0.30	12	0.05	855.00	96273.00	43200	20231220	-33.33	26400	20241209	9.09	41700	-30.94	20240220	26400	9.09	20241209	43200	-33.33	20231220	26400	9.09	20241209	0.44	N	007690	5000	450 억	1623742	N	N	0	N	N
77	20241217	130224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28650	-50	5	-0.17	98482300	3429	54.72	28750	29000	28450	37300	20100	28700	28720.41	18.02	0	686	29233	28966	28633	28366	28033	29100	28500	451	8600	5000	20660	50	1	9010616	2582	33.51	0.30	12	0.04	855.00	96273.00	43200	20231220	-33.68	26400	20241209	8.52	41700	-31.29	20240220	26400	8.52	20241209	43200	-33.68	20231220	26400	8.52	20241209	0.44	N	007690	5000	450 억	1623742	N	N	0	N	N
78	20241217	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28800	100	2	0.35	81022650	2820	45.00	28750	29000	28450	37300	20100	28700	28731.44	18.02	0	466	29233	28966	28633	28366	28033	29100	28500	451	8600	5000	20660	50	1	9010616	2595	33.68	0.30	12	0.03	855.00	96273.00	43200	20231220	-33.33	26400	20241209	9.09	41700	-30.94	20240220	26400	9.09	20241209	43200	-33.33	20231220	26400	9.09	20241209	0.44	N	007690	5000	450 억	1623742	N	N	0	N	N
79	20241217	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28800	100	2	0.35	44009350	1536	24.51	28750	29000	28450	37300	20100	28700	28651.92	18.02	0	264	29233	28966	28633	28366	28033	29100	28500	451	8600	5000	20660	50	1	9010616	2595	33.68	0.30	12	0.02	855.00	96273.00	43200	20231220	-33.33	26400	20241209	9.09	41700	-30.94	20240220	26400	9.09	20241209	43200	-33.33	20231220	26400	9.09	20241209	0.44	N	007690	5000	450 억	1623742	N	N	0	N	N
80	20241217	100229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28550	-150	5	-0.52	16840250	590	9.41	28750	28750	28450	37300	20100	28700	28542.80	18.02	0	104	29233	28966	28633	28366	28033	29100	28500	451	8600	5000	20660	50	1	9010616	2573	33.39	0.30	12	0.01	855.00	96273.00	43200	20231220	-33.91	26400	20241209	8.14	41700	-31.53	20240220	26400	8.14	20241209	43200	-33.91	20231220	26400	8.14	20241209	0.44	N	007690	5000	450 억	1623742	N	N	0	N	N
81	20241217	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28700	0	3	0.00	430950	15	0.24	28750	28750	28700	37300	20100	28700	28730.00	18.02	0	8	29233	28966	28633	28366	28033	29100	28500	451	8600	5000	20660	50	1	9010616	2586	33.57	0.30	12	0.00	855.00	96273.00	43200	20231220	-33.56	26400	20241209	8.71	41700	-31.18	20240220	26400	8.71	20241209	43200	-33.56	20231220	26400	8.71	20241209	0.44	N	007690	5000	450 억	1623742	N	N	0	N	N
82	20241216	160228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28700	250	2	0.88	178798250	6252	83.64	28600	28900	28300	36950	19950	28450	28598.57	18.01	0	643	29083	28766	28233	27916	27383	28925	28075	451	8500	5000	20480	50	1	9010616	2586	33.57	0.30	12	0.07	855.00	96273.00	43200	20231220	-33.56	26400	20241209	8.71	41700	-31.18	20240220	26400	8.71	20241209	43200	-33.56	20231220	26400	8.71	20241209	0.44	N	007690	5000	450 억	1623078	N	N	9	N	N
83	20241216	150228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28700	250	2	0.88	161405900	5649	75.57	28600	28900	28300	36950	19950	28450	28572.47	18.01	0	888	29083	28766	28233	27916	27383	28925	28075	451	8500	5000	20480	50	1	9010616	2586	33.57	0.30	12	0.06	855.00	96273.00	43200	20231220	-33.56	26400	20241209	8.71	41700	-31.18	20240220	26400	8.71	20241209	43200	-33.56	20231220	26400	8.71	20241209	0.44	N	007690	5000	450 억	1623078	N	N	9	N	N
84	20241216	140227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28600	150	2	0.53	128013500	4489	60.05	28600	28750	28300	36950	19950	28450	28517.15	18.01	0	991	29083	28766	28233	27916	27383	28925	28075	451	8500	5000	20480	50	1	9010616	2577	33.45	0.30	12	0.05	855.00	96273.00	43200	20231220	-33.80	26400	20241209	8.33	41700	-31.41	20240220	26400	8.33	20241209	43200	-33.80	20231220	26400	8.33	20241209	0.44	N	007690	5000	450 억	1623078	N	N	9	N	N
85	20241216	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28400	-50	5	-0.18	112547300	3949	52.83	28600	28750	28300	36950	19950	28450	28500.20	18.01	0	979	29083	28766	28233	27916	27383	28925	28075	451	8500	5000	20480	50	1	9010616	2559	33.22	0.29	12	0.04	855.00	96273.00	43200	20231220	-34.26	26400	20241209	7.58	41700	-31.89	20240220	26400	7.58	20241209	43200	-34.26	20231220	26400	7.58	20241209	0.44	N	007690	5000	450 억	1623078	N	N	9	N	N
86	20241216	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28350	-100	5	-0.35	92675600	3249	43.46	28600	28750	28300	36950	19950	28450	28524.35	18.01	0	725	29083	28766	28233	27916	27383	28925	28075	451	8500	5000	20480	50	1	9010616	2555	33.16	0.29	12	0.04	855.00	96273.00	43200	20231220	-34.38	26400	20241209	7.39	41700	-32.01	20240220	26400	7.39	20241209	43200	-34.38	20231220	26400	7.39	20241209	0.44	N	007690	5000	450 억	1623078	N	N	9	N	N
87	20241216	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28400	-50	5	-0.18	68429950	2396	32.05	28600	28750	28300	36950	19950	28450	28560.08	18.01	0	322	29083	28766	28233	27916	27383	28925	28075	451	8500	5000	20480	50	1	9010616	2559	33.22	0.29	12	0.03	855.00	96273.00	43200	20231220	-34.26	26400	20241209	7.58	41700	-31.89	20240220	26400	7.58	20241209	43200	-34.26	20231220	26400	7.58	20241209	0.44	N	007690	5000	450 억	1623078	N	N	9	N	N
88	20241216	100228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28600	150	2	0.53	33892100	1182	15.81	28600	28750	28500	36950	19950	28450	28673.52	18.01	0	173	29083	28766	28233	27916	27383	28925	28075	451	8500	5000	20480	50	1	9010616	2577	33.45	0.30	12	0.01	855.00	96273.00	43200	20231220	-33.80	26400	20241209	8.33	41700	-31.41	20240220	26400	8.33	20241209	43200	-33.80	20231220	26400	8.33	20241209	0.44	N	007690	5000	450 억	1623078	N	N	9	N	N
89	20241216	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28600	150	2	0.53	2688400	94	1.26	28600	28600	28600	36950	19950	28450	28600.00	18.01	0	-1	29083	28766	28233	27916	27383	28925	28075	451	8500	5000	20480	50	1	9010616	2577	33.45	0.30	12	0.00	855.00	96273.00	43200	20231220	-33.80	26400	20241209	8.33	41700	-31.41	20240220	26400	8.33	20241209	43200	-33.80	20231220	26400	8.33	20241209	0.44	N	007690	5000	450 억	1623078	N	N	9	N	N
90	20241213	160222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28450	350	2	1.25	210993550	7475	67.11	28000	28550	27700	36500	19700	28100	28226.35	18.03	0	-273	28566	28332	27866	27632	27166	28450	27750	451	8400	5000	20230	50	1	9010616	2564	33.27	0.30	12	0.08	855.00	96273.00	43200	20231220	-34.14	26400	20241209	7.77	41700	-31.77	20240220	26400	7.77	20241209	43200	-34.14	20231220	26400	7.77	20241209	0.44	N	007690	5000	450 억	1624295	N	N	9	N	N
91	20241213	150228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28300	200	2	0.71	195822900	6942	62.33	28000	28550	27700	36500	19700	28100	28208.43	18.03	0	-226	28566	28332	27866	27632	27166	28450	27750	451	8400	5000	20230	50	1	9010616	2550	33.10	0.29	12	0.08	855.00	96273.00	43200	20231220	-34.49	26400	20241209	7.20	41700	-32.13	20240220	26400	7.20	20241209	43200	-34.49	20231220	26400	7.20	20241209	0.44	N	007690	5000	450 억	1624295	N	N	0	N	N
92	20241213	140228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28350	250	2	0.89	95897700	3411	30.62	28000	28400	27700	36500	19700	28100	28114.25	18.03	0	274	28566	28332	27866	27632	27166	28450	27750	451	8400	5000	20230	50	1	9010616	2555	33.16	0.29	12	0.04	855.00	96273.00	43200	20231220	-34.38	26400	20241209	7.39	41700	-32.01	20240220	26400	7.39	20241209	43200	-34.38	20231220	26400	7.39	20241209	0.44	N	007690	5000	450 억	1624295	N	N	0	N	N
93	20241213	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28200	100	2	0.36	56547050	2017	18.11	28000	28300	27700	36500	19700	28100	28035.23	18.03	0	237	28566	28332	27866	27632	27166	28450	27750	451	8400	5000	20230	50	1	9010616	2541	32.98	0.29	12	0.02	855.00	96273.00	43200	20231220	-34.72	26400	20241209	6.82	41700	-32.37	20240220	26400	6.82	20241209	43200	-34.72	20231220	26400	6.82	20241209	0.44	N	007690	5000	450 억	1624295	N	N	0	N	N
94	20241213	120229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28050	-50	5	-0.18	51647850	1843	16.55	28000	28300	27700	36500	19700	28100	28023.79	18.03	0	210	28566	28332	27866	27632	27166	28450	27750	451	8400	5000	20230	50	1	9010616	2527	32.81	0.29	12	0.02	855.00	96273.00	43200	20231220	-35.07	26400	20241209	6.25	41700	-32.73	20240220	26400	6.25	20241209	43200	-35.07	20231220	26400	6.25	20241209	0.44	N	007690	5000	450 억	1624295	N	N	0	N	N
95	20241213	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	-100	5	-0.36	30755550	1099	9.87	28000	28150	27700	36500	19700	28100	27985.03	18.03	0	240	28566	28332	27866	27632	27166	28450	27750	451	8400	5000	20230	50	1	9010616	2523	32.75	0.29	12	0.01	855.00	96273.00	43200	20231220	-35.19	26400	20241209	6.06	41700	-32.85	20240220	26400	6.06	20241209	43200	-35.19	20231220	26400	6.06	20241209	0.44	N	007690	5000	450 억	1624295	N	N	0	N	N
96	20241213	100227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28100	0	3	0.00	11208550	400	3.59	28000	28100	27700	36500	19700	28100	28021.38	18.03	0	193	28566	28332	27866	27632	27166	28450	27750	451	8400	5000	20230	50	1	9010616	2532	32.87	0.29	12	0.00	855.00	96273.00	43200	20231220	-34.95	26400	20241209	6.44	41700	-32.61	20240220	26400	6.44	20241209	43200	-34.95	20231220	26400	6.44	20241209	0.44	N	007690	5000	450 억	1624295	N	N	0	N	N
97	20241213	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27800	-300	5	-1.07	783750	28	0.25	28000	28100	27700	36500	19700	28100	27991.07	18.03	0	0	28566	28332	27866	27632	27166	28450	27750	451	8400	5000	20230	50	1	9010616	2505	32.51	0.29	12	0.00	855.00	96273.00	43200	20231220	-35.65	26400	20241209	5.30	41700	-33.33	20240220	26400	5.30	20241209	43200	-35.65	20231220	26400	5.30	20241209	0.44	N	007690	5000	450 억	1624295	N	N	0	N	N
98	20241212	160227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28100	600	2	2.18	308312800	11138	79.29	27850	28100	27400	35750	19250	27500	27680.79	18.02	0	1166	28233	27866	27483	27116	26733	28050	27300	451	8250	5000	19800	50	1	9010616	2532	32.87	0.29	12	0.12	855.00	96273.00	43200	20231220	-34.95	26400	20241209	6.44	41700	-32.61	20240220	26400	6.44	20241209	43200	-34.95	20231220	26400	6.44	20241209	0.45	N	007690	5000	450 억	1623807	N	N	0	N	N
99	20241212	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27950	450	2	1.64	278183500	10063	71.64	27850	28000	27400	35750	19250	27500	27644.19	18.02	0	893	28233	27866	27483	27116	26733	28050	27300	451	8250	5000	19800	50	1	9010616	2518	32.69	0.29	12	0.11	855.00	96273.00	43200	20231220	-35.30	26400	20241209	5.87	41700	-32.97	20240220	26400	5.87	20241209	43200	-35.30	20231220	26400	5.87	20241209	0.45	N	007690	5000	450 억	1623807	N	N	0	N	N
100	20241212	140227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27700	200	2	0.73	226446600	8205	58.41	27850	28000	27400	35750	19250	27500	27598.61	18.02	0	591	28233	27866	27483	27116	26733	28050	27300	451	8250	5000	19800	50	1	9010616	2496	32.40	0.29	12	0.09	855.00	96273.00	43200	20231220	-35.88	26400	20241209	4.92	41700	-33.57	20240220	26400	4.92	20241209	43200	-35.88	20231220	26400	4.92	20241209	0.45	N	007690	5000	450 억	1623807	N	N	0	N	N
101	20241212	130227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	0	3	0.00	188095050	6816	48.52	27850	28000	27400	35750	19250	27500	27596.10	18.02	0	565	28233	27866	27483	27116	26733	28050	27300	451	8250	5000	19800	50	1	9010616	2478	32.16	0.29	12	0.08	855.00	96273.00	43200	20231220	-36.34	26400	20241209	4.17	41700	-34.05	20240220	26400	4.17	20241209	43200	-36.34	20231220	26400	4.17	20241209	0.45	N	007690	5000	450 억	1623807	N	N	0	N	N
102	20241212	120225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	50	2	0.18	148606850	5381	38.31	27850	28000	27400	35750	19250	27500	27616.96	18.02	0	780	28233	27866	27483	27116	26733	28050	27300	451	8250	5000	19800	50	1	9010616	2482	32.22	0.29	12	0.06	855.00	96273.00	43200	20231220	-36.23	26400	20241209	4.36	41700	-33.93	20240220	26400	4.36	20241209	43200	-36.23	20231220	26400	4.36	20241209	0.45	N	007690	5000	450 억	1623807	N	N	0	N	N
103	20241212	110226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27600	100	2	0.36	95534100	3454	24.59	27850	28000	27400	35750	19250	27500	27658.98	18.02	0	-38	28233	27866	27483	27116	26733	28050	27300	451	8250	5000	19800	50	1	9010616	2487	32.28	0.29	12	0.04	855.00	96273.00	43200	20231220	-36.11	26400	20241209	4.55	41700	-33.81	20240220	26400	4.55	20241209	43200	-36.11	20231220	26400	4.55	20241209	0.45	N	007690	5000	450 억	1623807	N	N	0	N	N
104	20241212	100226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27600	100	2	0.36	60618300	2188	15.58	27850	28000	27500	35750	19250	27500	27704.89	18.02	0	-676	28233	27866	27483	27116	26733	28050	27300	451	8250	5000	19800	50	1	9010616	2487	32.28	0.29	12	0.02	855.00	96273.00	43200	20231220	-36.11	26400	20241209	4.55	41700	-33.81	20240220	26400	4.55	20241209	43200	-36.11	20231220	26400	4.55	20241209	0.45	N	007690	5000	450 억	1623807	N	N	0	N	N
105	20241212	090226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	50	2	0.18	2182550	79	0.56	27850	27850	27550	35750	19250	27500	27627.22	18.02	0	-8	28233	27866	27483	27116	26733	28050	27300	451	8250	5000	19800	50	1	9010616	2482	32.22	0.29	12	0.00	855.00	96273.00	43200	20231220	-36.23	26400	20241209	4.36	41700	-33.93	20240220	26400	4.36	20241209	43200	-36.23	20231220	26400	4.36	20241209	0.45	N	007690	5000	450 억	1623807	N	N	0	N	N
106	20241211	160225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	150	2	0.55	383526600	14044	85.51	27350	27850	27100	35550	19150	27350	27308.93	17.99	0	3332	28150	27750	27100	26700	26050	27950	26900	451	8200	5000	19690	50	1	9010616	2478	32.16	0.29	12	0.16	855.00	96273.00	43200	20231220	-36.34	26400	20241209	4.17	41700	-34.05	20240220	26400	4.17	20241209	43200	-36.34	20231220	26400	4.17	20241209	0.43	N	007690	5000	450 억	1620998	N	N	0	N	N
107	20241211	150202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27600	250	2	0.91	370867250	13585	82.72	27350	27850	27100	35550	19150	27350	27299.76	17.99	0	3418	28150	27750	27100	26700	26050	27950	26900	451	8200	5000	19690	50	1	9010616	2487	32.28	0.29	12	0.15	855.00	96273.00	43200	20231220	-36.11	26400	20241209	4.55	41700	-33.81	20240220	26400	4.55	20241209	43200	-36.11	20231220	26400	4.55	20241209	0.43	N	007690	5000	450 억	1620998	N	N	0	N	N
108	20241211	140226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	50	2	0.18	350844550	12857	78.29	27350	27850	27100	35550	19150	27350	27288.21	17.99	0	3217	28150	27750	27100	26700	26050	27950	26900	451	8200	5000	19690	50	1	9010616	2469	32.05	0.28	12	0.14	855.00	96273.00	43200	20231220	-36.57	26400	20241209	3.79	41700	-34.29	20240220	26400	3.79	20241209	43200	-36.57	20231220	26400	3.79	20241209	0.43	N	007690	5000	450 억	1620998	N	N	0	N	N
109	20241211	130227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-100	5	-0.37	318782450	11683	71.14	27350	27850	27100	35550	19150	27350	27286.01	17.99	0	3147	28150	27750	27100	26700	26050	27950	26900	451	8200	5000	19690	50	1	9010616	2455	31.87	0.28	12	0.13	855.00	96273.00	43200	20231220	-36.92	26400	20241209	3.22	41700	-34.65	20240220	26400	3.22	20241209	43200	-36.92	20231220	26400	3.22	20241209	0.43	N	007690	5000	450 억	1620998	N	N	0	N	N
110	20241211	120226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-100	5	-0.37	250022200	9161	55.78	27350	27850	27100	35550	19150	27350	27292.02	17.99	0	2225	28150	27750	27100	26700	26050	27950	26900	451	8200	5000	19690	50	1	9010616	2455	31.87	0.28	12	0.10	855.00	96273.00	43200	20231220	-36.92	26400	20241209	3.22	41700	-34.65	20240220	26400	3.22	20241209	43200	-36.92	20231220	26400	3.22	20241209	0.43	N	007690	5000	450 억	1620998	N	N	0	N	N
111	20241211	110227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	0	3	0.00	204737350	7507	45.71	27350	27600	27100	35550	19150	27350	27272.86	17.99	0	2267	28150	27750	27100	26700	26050	27950	26900	451	8200	5000	19690	50	1	9010616	2464	31.99	0.28	12	0.08	855.00	96273.00	43200	20231220	-36.69	26400	20241209	3.60	41700	-34.41	20240220	26400	3.60	20241209	43200	-36.69	20231220	26400	3.60	20241209	0.43	N	007690	5000	450 억	1620998	N	N	0	N	N
112	20241211	100227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	50	2	0.18	160828700	5900	35.93	27350	27600	27100	35550	19150	27350	27259.10	17.99	0	2390	28150	27750	27100	26700	26050	27950	26900	451	8200	5000	19690	50	1	9010616	2469	32.05	0.28	12	0.07	855.00	96273.00	43200	20231220	-36.57	26400	20241209	3.79	41700	-34.29	20240220	26400	3.79	20241209	43200	-36.57	20231220	26400	3.79	20241209	0.43	N	007690	5000	450 억	1620998	N	N	0	N	N
113	20241211	090228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27600	250	2	0.91	4167550	153	0.93	27350	27600	27150	35550	19150	27350	27238.89	17.99	0	86	28150	27750	27100	26700	26050	27950	26900	451	8200	5000	19690	50	1	9010616	2487	32.28	0.29	12	0.00	855.00	96273.00	43200	20231220	-36.11	26400	20241209	4.55	41700	-33.81	20240220	26400	4.55	20241209	43200	-36.11	20231220	26400	4.55	20241209	0.43	N	007690	5000	450 억	1620998	N	N	0	N	N
114	20241210	160226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	900	2	3.40	445275650	16423	79.02	26450	27500	26450	34350	18550	26450	27112.81	17.94	0	5058	27683	27066	26733	26116	25783	26900	25950	451	7900	5000	19040	50	1	9010616	2464	31.99	0.28	12	0.18	855.00	96273.00	43200	20231220	-36.69	26400	20241209	3.60	41700	-34.41	20240220	26400	3.60	20241209	43200	-36.69	20231220	26400	3.60	20241209	0.45	N	007690	5000	450 억	1616192	N	N	0	N	N
115	20241210	150226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	850	2	3.21	414459200	15289	73.56	26450	27500	26450	34350	18550	26450	27108.33	17.94	0	4958	27683	27066	26733	26116	25783	26900	25950	451	7900	5000	19040	50	1	9010616	2460	31.93	0.28	12	0.17	855.00	96273.00	43200	20231220	-36.81	26400	20241209	3.41	41700	-34.53	20240220	26400	3.41	20241209	43200	-36.81	20231220	26400	3.41	20241209	0.45	N	007690	5000	450 억	1616192	N	N	0	N	N
116	20241210	140226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	850	2	3.21	401560950	14817	71.29	26450	27500	26450	34350	18550	26450	27101.37	17.94	0	4973	27683	27066	26733	26116	25783	26900	25950	451	7900	5000	19040	50	1	9010616	2460	31.93	0.28	12	0.16	855.00	96273.00	43200	20231220	-36.81	26400	20241209	3.41	41700	-34.53	20240220	26400	3.41	20241209	43200	-36.81	20231220	26400	3.41	20241209	0.45	N	007690	5000	450 억	1616192	N	N	0	N	N
117	20241210	130225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	950	2	3.59	387014400	14285	68.73	26450	27500	26450	34350	18550	26450	27092.36	17.94	0	4871	27683	27066	26733	26116	25783	26900	25950	451	7900	5000	19040	50	1	9010616	2469	32.05	0.28	12	0.16	855.00	96273.00	43200	20231220	-36.57	26400	20241209	3.79	41700	-34.29	20240220	26400	3.79	20241209	43200	-36.57	20231220	26400	3.79	20241209	0.45	N	007690	5000	450 억	1616192	N	N	0	N	N
118	20241210	120225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27450	1000	2	3.78	376422250	13898	66.87	26450	27500	26450	34350	18550	26450	27084.63	17.94	0	4838	27683	27066	26733	26116	25783	26900	25950	451	7900	5000	19040	50	1	9010616	2473	32.11	0.29	12	0.15	855.00	96273.00	43200	20231220	-36.46	26400	20241209	3.98	41700	-34.17	20240220	26400	3.98	20241209	43200	-36.46	20231220	26400	3.98	20241209	0.45	N	007690	5000	450 억	1616192	N	N	0	N	N
119	20241210	110225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	950	2	3.59	321660700	11895	57.23	26450	27400	26450	34350	18550	26450	27041.67	17.94	0	4513	27683	27066	26733	26116	25783	26900	25950	451	7900	5000	19040	50	1	9010616	2469	32.05	0.28	12	0.13	855.00	96273.00	43200	20231220	-36.57	26400	20241209	3.79	41700	-34.29	20240220	26400	3.79	20241209	43200	-36.57	20231220	26400	3.79	20241209	0.45	N	007690	5000	450 억	1616192	N	N	0	N	N
120	20241210	100225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	650	2	2.46	242605600	8994	43.28	26450	27300	26450	34350	18550	26450	26974.16	17.94	0	4534	27683	27066	26733	26116	25783	26900	25950	451	7900	5000	19040	50	1	9010616	2442	31.70	0.28	12	0.10	855.00	96273.00	43200	20231220	-37.27	26400	20241209	2.65	41700	-35.01	20240220	26400	2.65	20241209	43200	-37.27	20231220	26400	2.65	20241209	0.45	N	007690	5000	450 억	1616192	N	N	0	N	N
121	20241210	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26750	300	2	1.13	5728750	216	1.04	26450	26950	26450	34350	18550	26450	26521.99	17.94	0	150	27683	27066	26733	26116	25783	26900	25950	451	7900	5000	19040	50	1	9010616	2410	31.29	0.28	12	0.00	855.00	96273.00	43200	20231220	-38.08	26400	20241209	1.33	41700	-35.85	20240220	26400	1.33	20241209	43200	-38.08	20231220	26400	1.33	20241209	0.45	N	007690	5000	450 억	1616192	N	N	0	N	N
122	20241209	160224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26450	-1450	5	-5.20	555907250	20782	175.01	27300	27350	26400	36250	19550	27900	26749.62	17.95	0	-824	28433	28166	27733	27466	27033	28300	27600	451	8350	5000	20080	50	1	9010616	2383	30.94	0.27	12	0.23	855.00	96273.00	43200	20231220	-38.77	26400	20241209	0.19	41700	-36.57	20240220	26400	0.19	20241209	43200	-38.77	20231220	26400	0.19	20241209	0.45	N	007690	5000	450 억	1617205	N	N	0	N	N
123	20241209	150226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26500	-1400	5	-5.02	503212250	18790	158.23	27300	27350	26500	36250	19550	27900	26780.85	17.95	0	-873	28433	28166	27733	27466	27033	28300	27600	451	8350	5000	20080	50	1	9010616	2388	30.99	0.28	12	0.21	855.00	96273.00	43200	20231220	-38.66	26500	20241209	0.00	41700	-36.45	20240220	26500	0.00	20241209	43200	-38.66	20231220	26500	0.00	20241209	0.45	N	007690	5000	450 억	1617205	N	N	0	N	N
124	20241209	140226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26550	-1350	5	-4.84	461831100	17230	145.09	27300	27350	26550	36250	19550	27900	26803.89	17.95	0	-868	28433	28166	27733	27466	27033	28300	27600	451	8350	5000	20080	50	1	9010616	2392	31.05	0.28	12	0.19	855.00	96273.00	43200	20231220	-38.54	26550	20241209	0.00	41700	-36.33	20240220	26550	0.00	20241209	43200	-38.54	20231220	26550	0.00	20241209	0.45	N	007690	5000	450 억	1617205	N	N	0	N	N
125	20241209	130227	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26550	-1350	5	-4.84	422168250	15737	132.52	27300	27350	26550	36250	19550	27900	26826.48	17.95	0	-832	28433	28166	27733	27466	27033	28300	27600	451	8350	5000	20080	50	1	9010616	2392	31.05	0.28	12	0.17	855.00	96273.00	43200	20231220	-38.54	26550	20241209	0.00	41700	-36.33	20240220	26550	0.00	20241209	43200	-38.54	20231220	26550	0.00	20241209	0.45	N	007690	5000	450 억	1617205	N	N	0	N	N
126	20241209	120225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26700	-1200	5	-4.30	352167600	13106	110.37	27300	27350	26550	36250	19550	27900	26870.72	17.95	0	-856	28433	28166	27733	27466	27033	28300	27600	451	8350	5000	20080	50	1	9010616	2406	31.23	0.28	12	0.15	855.00	96273.00	43200	20231220	-38.19	26550	20241209	0.56	41700	-35.97	20240220	26550	0.56	20241209	43200	-38.19	20231220	26550	0.56	20241209	0.45	N	007690	5000	450 억	1617205	N	N	0	N	N
127	20241209	110226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26650	-1250	5	-4.48	289764750	10762	90.63	27300	27350	26600	36250	19550	27900	26924.80	17.95	0	-784	28433	28166	27733	27466	27033	28300	27600	451	8350	5000	20080	50	1	9010616	2401	31.17	0.28	12	0.12	855.00	96273.00	43200	20231220	-38.31	26600	20241209	0.19	41700	-36.09	20240220	26600	0.19	20241209	43200	-38.31	20231220	26600	0.19	20241209	0.45	N	007690	5000	450 억	1617205	N	N	0	N	N
128	20241209	100226	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26800	-1100	5	-3.94	202369500	7488	63.06	27300	27350	26650	36250	19550	27900	27025.84	17.95	0	-227	28433	28166	27733	27466	27033	28300	27600	451	8350	5000	20080	50	1	9010616	2415	31.35	0.28	12	0.08	855.00	96273.00	43200	20231220	-37.96	26650	20241209	0.56	41700	-35.73	20240220	26650	0.56	20241209	43200	-37.96	20231220	26650	0.56	20241209	0.45	N	007690	5000	450 억	1617205	N	N	0	N	N
129	20241209	090224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	27350	-550	5	-1.97	5760600	211	1.78	27300	27350	27300	36250	19550	27900	27301.42	17.95	0	-23	28433	28166	27733	27466	27033	28300	27600	451	8350	5000	20080	50	1	9010616	2464	31.99	0.28	12	0.00	855.00	96273.00	43200	20231220	-36.69	27300	20241209	0.18	41700	-34.41	20240220	27300	0.18	20241209	43200	-36.69	20231220	27300	0.18	20241209	0.45	N	007690	5000	450 억	1617205	N	N	0	N	N
130	20241206	160224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	27900	-100	5	-0.36	327212000	11874	107.83	27650	28000	27300	36400	19600	28000	27556.03	17.95	0	248	28800	28400	28100	27700	27400	28250	27550	451	8400	5000	20160	50	1	9010616	2514	32.63	0.29	12	0.13	855.00	96273.00	43200	20231220	-35.42	27300	20241206	2.20	41700	-33.09	20240220	27300	2.20	20241206	43200	-35.42	20231220	27300	2.20	20241206	0.45	N	007690	5000	450 억	1616961	N	N	0	N	N
131	20241206	150224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	27750	-250	5	-0.89	312743100	11354	103.11	27650	28000	27300	36400	19600	28000	27544.75	17.95	0	201	28800	28400	28100	27700	27400	28250	27550	451	8400	5000	20160	50	1	9010616	2500	32.46	0.29	12	0.13	855.00	96273.00	43200	20231220	-35.76	27300	20241206	1.65	41700	-33.45	20240220	27300	1.65	20241206	43200	-35.76	20231220	27300	1.65	20241206	0.45	N	007690	5000	450 억	1616961	N	N	0	N	N
132	20241206	140224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	27550	-450	5	-1.61	288960200	10497	95.32	27650	28000	27300	36400	19600	28000	27527.88	17.95	0	105	28800	28400	28100	27700	27400	28250	27550	451	8400	5000	20160	50	1	9010616	2482	32.22	0.29	12	0.12	855.00	96273.00	43200	20231220	-36.23	27300	20241206	0.92	41700	-33.93	20240220	27300	0.92	20241206	43200	-36.23	20231220	27300	0.92	20241206	0.45	N	007690	5000	450 억	1616961	N	N	0	N	N
133	20241206	130224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	27700	-300	5	-1.07	247635100	8995	81.68	27650	28000	27300	36400	19600	28000	27530.31	17.95	0	259	28800	28400	28100	27700	27400	28250	27550	451	8400	5000	20160	50	1	9010616	2496	32.40	0.29	12	0.10	855.00	96273.00	43200	20231220	-35.88	27300	20241206	1.47	41700	-33.57	20240220	27300	1.47	20241206	43200	-35.88	20231220	27300	1.47	20241206	0.45	N	007690	5000	450 억	1616961	N	N	0	N	N
134	20241206	120224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	27550	-450	5	-1.61	210224850	7636	69.34	27650	28000	27300	36400	19600	28000	27530.76	17.95	0	186	28800	28400	28100	27700	27400	28250	27550	451	8400	5000	20160	50	1	9010616	2482	32.22	0.29	12	0.08	855.00	96273.00	43200	20231220	-36.23	27300	20241206	0.92	41700	-33.93	20240220	27300	0.92	20241206	43200	-36.23	20231220	27300	0.92	20241206	0.45	N	007690	5000	450 억	1616961	N	N	0	N	N
135	20241206	110225	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	27350	-650	5	-2.32	168692850	6122	55.59	27650	28000	27300	36400	19600	28000	27555.19	17.95	0	-142	28800	28400	28100	27700	27400	28250	27550	451	8400	5000	20160	50	1	9010616	2464	31.99	0.28	12	0.07	855.00	96273.00	43200	20231220	-36.69	27300	20241206	0.18	41700	-34.41	20240220	27300	0.18	20241206	43200	-36.69	20231220	27300	0.18	20241206	0.45	N	007690	5000	450 억	1616961	N	N	0	N	N
136	20241206	100223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	-450	5	-1.61	78475050	2835	25.74	27650	28000	27500	36400	19600	28000	27680.79	17.95	0	342	28800	28400	28100	27700	27400	28250	27550	451	8400	5000	20160	50	1	9010616	2482	32.22	0.29	12	0.03	855.00	96273.00	43200	20231220	-36.23	27300	20241204	0.92	41700	-33.93	20240220	27300	0.92	20241204	43200	-36.23	20231220	27300	0.92	20241204	0.45	N	007690	5000	450 억	1616961	N	N	0	N	N
137	20241206	090224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	0	3	0.00	5426350	196	1.78	27650	28000	27650	36400	19600	28000	27685.46	17.95	0	11	28800	28400	28100	27700	27400	28250	27550	451	8400	5000	20160	50	1	9010616	2523	32.75	0.29	12	0.00	855.00	96273.00	43200	20231220	-35.19	27300	20241204	2.56	41700	-32.85	20240220	27300	2.56	20241204	43200	-35.19	20231220	27300	2.56	20241204	0.45	N	007690	5000	450 억	1616961	N	N	0	N	N
138	20241205	160221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	-300	5	-1.06	308635200	11012	107.56	28150	28500	27800	36750	19850	28300	28027.17	17.95	0	-464	29500	28900	28100	27500	26700	29200	27800	451	8450	5000	20370	50	1	9010616	2523	32.75	0.29	12	0.12	855.00	96273.00	43200	20231220	-35.19	27300	20241204	2.56	41700	-32.85	20240220	27300	2.56	20241204	43200	-35.19	20231220	27300	2.56	20241204	0.46	N	007690	5000	450 억	1617430	N	N	0	N	N
139	20241205	150223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27950	-350	5	-1.24	294224550	10495	102.51	28150	28500	27850	36750	19850	28300	28034.74	17.95	0	-462	29500	28900	28100	27500	26700	29200	27800	451	8450	5000	20370	50	1	9010616	2518	32.69	0.29	12	0.12	855.00	96273.00	43200	20231220	-35.30	27300	20241204	2.38	41700	-32.97	20240220	27300	2.38	20241204	43200	-35.30	20231220	27300	2.38	20241204	0.46	N	007690	5000	450 억	1617430	N	N	0	N	N
140	20241205	140222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27850	-450	5	-1.59	274356000	9782	95.55	28150	28500	27850	36750	19850	28300	28047.03	17.95	0	-487	29500	28900	28100	27500	26700	29200	27800	451	8450	5000	20370	50	1	9010616	2509	32.57	0.29	12	0.11	855.00	96273.00	43200	20231220	-35.53	27300	20241204	2.01	41700	-33.21	20240220	27300	2.01	20241204	43200	-35.53	20231220	27300	2.01	20241204	0.46	N	007690	5000	450 억	1617430	N	N	0	N	N
141	20241205	130222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27950	-350	5	-1.24	215440900	7670	74.92	28150	28500	27900	36750	19850	28300	28088.77	17.95	0	-381	29500	28900	28100	27500	26700	29200	27800	451	8450	5000	20370	50	1	9010616	2518	32.69	0.29	12	0.09	855.00	96273.00	43200	20231220	-35.30	27300	20241204	2.38	41700	-32.97	20240220	27300	2.38	20241204	43200	-35.30	20231220	27300	2.38	20241204	0.46	N	007690	5000	450 억	1617430	N	N	0	N	N
142	20241205	120223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28050	-250	5	-0.88	153248350	5448	53.21	28150	28500	28050	36750	19850	28300	28129.29	17.95	0	-346	29500	28900	28100	27500	26700	29200	27800	451	8450	5000	20370	50	1	9010616	2527	32.81	0.29	12	0.06	855.00	96273.00	43200	20231220	-35.07	27300	20241204	2.75	41700	-32.73	20240220	27300	2.75	20241204	43200	-35.07	20231220	27300	2.75	20241204	0.46	N	007690	5000	450 억	1617430	N	N	0	N	N
143	20241205	110221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28100	-200	5	-0.71	112745300	4005	39.12	28150	28500	28100	36750	19850	28300	28151.14	17.95	0	-441	29500	28900	28100	27500	26700	29200	27800	451	8450	5000	20370	50	1	9010616	2532	32.87	0.29	12	0.04	855.00	96273.00	43200	20231220	-34.95	27300	20241204	2.93	41700	-32.61	20240220	27300	2.93	20241204	43200	-34.95	20231220	27300	2.93	20241204	0.46	N	007690	5000	450 억	1617430	N	N	0	N	N
144	20241205	100221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28150	-150	5	-0.53	91162850	3238	31.63	28150	28500	28100	36750	19850	28300	28154.06	17.95	0	-463	29500	28900	28100	27500	26700	29200	27800	451	8450	5000	20370	50	1	9010616	2536	32.92	0.29	12	0.04	855.00	96273.00	43200	20231220	-34.84	27300	20241204	3.11	41700	-32.49	20240220	27300	3.11	20241204	43200	-34.84	20231220	27300	3.11	20241204	0.46	N	007690	5000	450 억	1617430	N	N	0	N	N
145	20241205	090222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28500	200	2	0.71	366300	13	0.13	28150	28500	28150	36750	19850	28300	28176.92	17.95	0	-2	29500	28900	28100	27500	26700	29200	27800	451	8450	5000	20370	50	1	9010616	2568	33.33	0.30	12	0.00	855.00	96273.00	43200	20231220	-34.03	27300	20241204	4.40	41700	-31.65	20240220	27300	4.40	20241204	43200	-34.03	20231220	27300	4.40	20241204	0.46	N	007690	5000	450 억	1617430	N	N	0	N	N
146	20241204	160218	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28300	-600	5	-2.08	289301150	10238	241.58	27300	28700	27300	37550	20250	28900	28257.36	17.95	0	417	29400	29150	28900	28650	28400	29275	28775	451	8650	5000	20800	50	1	9010616	2550	33.10	0.29	12	0.11	855.00	96273.00	43200	20231220	-34.49	27300	20241204	3.66	41700	-32.13	20240220	27300	3.66	20241204	43200	-34.49	20231220	27300	3.66	20241204	0.44	N	007690	5000	450 억	1616992	N	N	0	N	N
147	20241204	150220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28300	-600	5	-2.08	281747600	9971	235.28	27300	28700	27300	37550	20250	28900	28256.70	17.95	0	432	29400	29150	28900	28650	28400	29275	28775	451	8650	5000	20800	50	1	9010616	2550	33.10	0.29	12	0.11	855.00	96273.00	43200	20231220	-34.49	27300	20241204	3.66	41700	-32.13	20240220	27300	3.66	20241204	43200	-34.49	20231220	27300	3.66	20241204	0.44	N	007690	5000	450 억	1616992	N	N	0	N	N
148	20241204	140219	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28300	-600	5	-2.08	262750900	9300	219.44	27300	28700	27300	37550	20250	28900	28252.78	17.95	0	485	29400	29150	28900	28650	28400	29275	28775	451	8650	5000	20800	50	1	9010616	2550	33.10	0.29	12	0.10	855.00	96273.00	43200	20231220	-34.49	27300	20241204	3.66	41700	-32.13	20240220	27300	3.66	20241204	43200	-34.49	20231220	27300	3.66	20241204	0.44	N	007690	5000	450 억	1616992	N	N	0	N	N
149	20241204	130219	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28350	-550	5	-1.90	227141300	8045	189.83	27300	28700	27300	37550	20250	28900	28233.85	17.95	0	668	29400	29150	28900	28650	28400	29275	28775	451	8650	5000	20800	50	1	9010616	2555	33.16	0.29	12	0.09	855.00	96273.00	43200	20231220	-34.38	27300	20241204	3.85	41700	-32.01	20240220	27300	3.85	20241204	43200	-34.38	20231220	27300	3.85	20241204	0.44	N	007690	5000	450 억	1616992	N	N	0	N	N
150	20241204	120219	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28250	-650	5	-2.25	214588100	7600	179.33	27300	28700	27300	37550	20250	28900	28235.28	17.95	0	445	29400	29150	28900	28650	28400	29275	28775	451	8650	5000	20800	50	1	9010616	2545	33.04	0.29	12	0.08	855.00	96273.00	43200	20231220	-34.61	27300	20241204	3.48	41700	-32.25	20240220	27300	3.48	20241204	43200	-34.61	20231220	27300	3.48	20241204	0.44	N	007690	5000	450 억	1616992	N	N	0	N	N
151	20241204	110217	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28200	-700	5	-2.42	191815000	6791	160.24	27300	28700	27300	37550	20250	28900	28245.47	17.95	0	460	29400	29150	28900	28650	28400	29275	28775	451	8650	5000	20800	50	1	9010616	2541	32.98	0.29	12	0.08	855.00	96273.00	43200	20231220	-34.72	27300	20241204	3.30	41700	-32.37	20240220	27300	3.30	20241204	43200	-34.72	20231220	27300	3.30	20241204	0.44	N	007690	5000	450 억	1616992	N	N	0	N	N
152	20241204	100215	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28050	-850	5	-2.94	142867150	5049	119.14	27300	28700	27300	37550	20250	28900	28296.13	17.95	0	243	29400	29150	28900	28650	28400	29275	28775	451	8650	5000	20800	50	1	9010616	2527	32.81	0.29	12	0.06	855.00	96273.00	43200	20231220	-35.07	27300	20241204	2.75	41700	-32.73	20240220	27300	2.75	20241204	43200	-35.07	20231220	27300	2.75	20241204	0.44	N	007690	5000	450 억	1616992	N	N	0	N	N
153	20241204	090220	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28350	-550	5	-1.90	26424300	954	22.51	27300	28450	27300	37550	20250	28900	27698.43	17.95	0	135	29400	29150	28900	28650	28400	29275	28775	451	8650	5000	20800	50	1	9010616	2555	33.16	0.29	12	0.01	855.00	96273.00	43200	20231220	-34.38	27300	20241204	3.85	41700	-32.01	20240220	27300	3.85	20241204	43200	-34.38	20231220	27300	3.85	20241204	0.44	N	007690	5000	450 억	1616992	N	N	0	N	N
154	20241203	160227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28900	250	2	0.87	122668250	4238	28.29	28650	29150	28650	37200	20100	28650	28944.90	17.94	0	559	29783	29216	28883	28316	27983	29050	28150	451	8550	5000	20620	50	1	9010616	2604	33.80	0.30	12	0.05	855.00	96273.00	43200	20231220	-33.10	28550	20241202	1.23	41700	-30.70	20240220	28550	1.23	20241202	43200	-33.10	20231220	28550	1.23	20241202	0.46	N	007690	5000	450 억	1616237	N	N	0	N	N
155	20241203	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28900	250	2	0.87	113907850	3935	26.27	28650	29150	28650	37200	20100	28650	28947.36	17.94	0	644	29783	29216	28883	28316	27983	29050	28150	451	8550	5000	20620	50	1	9010616	2604	33.80	0.30	12	0.04	855.00	96273.00	43200	20231220	-33.10	28550	20241202	1.23	41700	-30.70	20240220	28550	1.23	20241202	43200	-33.10	20231220	28550	1.23	20241202	0.46	N	007690	5000	450 억	1616237	N	N	0	N	N
156	20241203	140227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28950	300	2	1.05	102055900	3525	23.53	28650	29150	28650	37200	20100	28650	28952.03	17.94	0	595	29783	29216	28883	28316	27983	29050	28150	451	8550	5000	20620	50	1	9010616	2609	33.86	0.30	12	0.04	855.00	96273.00	43200	20231220	-32.99	28550	20241202	1.40	41700	-30.58	20240220	28550	1.40	20241202	43200	-32.99	20231220	28550	1.40	20241202	0.46	N	007690	5000	450 억	1616237	N	N	0	N	N
157	20241203	130229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29050	400	2	1.40	86039600	2971	19.83	28650	29150	28650	37200	20100	28650	28959.81	17.94	0	526	29783	29216	28883	28316	27983	29050	28150	451	8550	5000	20620	50	1	9010616	2618	33.98	0.30	12	0.03	855.00	96273.00	43200	20231220	-32.75	28550	20241202	1.75	41700	-30.34	20240220	28550	1.75	20241202	43200	-32.75	20231220	28550	1.75	20241202	0.46	N	007690	5000	450 억	1616237	N	N	0	N	N
158	20241203	120237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29050	400	2	1.40	75126400	2595	17.32	28650	29150	28650	37200	20100	28650	28950.44	17.94	0	514	29783	29216	28883	28316	27983	29050	28150	451	8550	5000	20620	50	1	9010616	2618	33.98	0.30	12	0.03	855.00	96273.00	43200	20231220	-32.75	28550	20241202	1.75	41700	-30.34	20240220	28550	1.75	20241202	43200	-32.75	20231220	28550	1.75	20241202	0.46	N	007690	5000	450 억	1616237	N	N	0	N	N
159	20241203	110228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29050	400	2	1.40	65109400	2250	15.02	28650	29150	28650	37200	20100	28650	28937.51	17.94	0	533	29783	29216	28883	28316	27983	29050	28150	451	8550	5000	20620	50	1	9010616	2618	33.98	0.30	12	0.02	855.00	96273.00	43200	20231220	-32.75	28550	20241202	1.75	41700	-30.34	20240220	28550	1.75	20241202	43200	-32.75	20231220	28550	1.75	20241202	0.46	N	007690	5000	450 억	1616237	N	N	0	N	N
160	20241203	100221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28900	250	2	0.87	35634900	1230	8.21	28650	29150	28650	37200	20100	28650	28971.46	17.94	0	182	29783	29216	28883	28316	27983	29050	28150	451	8550	5000	20620	50	1	9010616	2604	33.80	0.30	12	0.01	855.00	96273.00	43200	20231220	-33.10	28550	20241202	1.23	41700	-30.70	20240220	28550	1.23	20241202	43200	-33.10	20231220	28550	1.23	20241202	0.46	N	007690	5000	450 억	1616237	N	N	0	N	N
161	20241203	090220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28750	100	2	0.35	143350	5	0.03	28650	28750	28650	37200	20100	28650	28670.00	17.94	0	-2	29783	29216	28883	28316	27983	29050	28150	451	8550	5000	20620	50	1	9010616	2591	33.63	0.30	12	0.00	855.00	96273.00	43200	20231220	-33.45	28550	20241202	0.70	41700	-31.06	20240220	28550	0.70	20241202	43200	-33.45	20231220	28550	0.70	20241202	0.46	N	007690	5000	450 억	1616237	N	N	0	N	N
162	20241202	160215	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28650	-750	5	-2.55	430792000	14980	108.21	29400	29450	28550	38200	20600	29400	28758.69	17.94	0	6	30333	29866	29533	29066	28733	29700	28900	451	8800	5000	21160	50	1	9010616	2582	33.51	0.30	12	0.17	855.00	96273.00	43200	20231220	-33.68	28550	20241202	0.35	41700	-31.29	20240220	28550	0.35	20241202	43200	-33.68	20231220	28550	0.35	20241202	0.46	N	007690	5000	450 억	1616394	N	N	0	N	N
163	20241202	150224	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28600	-800	5	-2.72	396411900	13780	99.54	29400	29450	28550	38200	20600	29400	28767.19	17.94	0	104	30333	29866	29533	29066	28733	29700	28900	451	8800	5000	21160	50	1	9010616	2577	33.45	0.30	12	0.15	855.00	96273.00	43200	20231220	-33.80	28550	20241202	0.18	41700	-31.41	20240220	28550	0.18	20241202	43200	-33.80	20231220	28550	0.18	20241202	0.46	N	007690	5000	450 억	1616394	N	N	0	N	N
164	20241202	140223	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28600	-800	5	-2.72	379801250	13201	95.36	29400	29450	28550	38200	20600	29400	28770.64	17.94	0	103	30333	29866	29533	29066	28733	29700	28900	451	8800	5000	21160	50	1	9010616	2577	33.45	0.30	12	0.15	855.00	96273.00	43200	20231220	-33.80	28550	20241202	0.18	41700	-31.41	20240220	28550	0.18	20241202	43200	-33.80	20231220	28550	0.18	20241202	0.46	N	007690	5000	450 억	1616394	N	N	0	N	N
165	20241202	130227	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28600	-800	5	-2.72	294398050	10216	73.80	29400	29450	28600	38200	20600	29400	28817.35	17.94	0	81	30333	29866	29533	29066	28733	29700	28900	451	8800	5000	21160	50	1	9010616	2577	33.45	0.30	12	0.11	855.00	96273.00	43200	20231220	-33.80	28600	20241202	0.00	41700	-31.41	20240220	28600	0.00	20241202	43200	-33.80	20231220	28600	0.00	20241202	0.46	N	007690	5000	450 억	1616394	N	N	0	N	N
166	20241202	120229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28750	-650	5	-2.21	222023800	7690	55.55	29400	29450	28700	38200	20600	29400	28871.76	17.94	0	82	30333	29866	29533	29066	28733	29700	28900	451	8800	5000	21160	50	1	9010616	2591	33.63	0.30	12	0.09	855.00	96273.00	43200	20231220	-33.45	28700	20241202	0.17	41700	-31.06	20240220	28700	0.17	20241202	43200	-33.45	20231220	28700	0.17	20241202	0.46	N	007690	5000	450 억	1616394	N	N	0	N	N
167	20241202	110217	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28700	-700	5	-2.38	177709700	6147	44.41	29400	29450	28700	38200	20600	29400	28909.99	17.94	0	96	30333	29866	29533	29066	28733	29700	28900	451	8800	5000	21160	50	1	9010616	2586	33.57	0.30	12	0.07	855.00	96273.00	43200	20231220	-33.56	28700	20241202	0.00	41700	-31.18	20240220	28700	0.00	20241202	43200	-33.56	20231220	28700	0.00	20241202	0.46	N	007690	5000	450 억	1616394	N	N	0	N	N
168	20241202	100217	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	28850	-550	5	-1.87	109099100	3763	27.18	29400	29450	28800	38200	20600	29400	28992.59	17.94	0	157	30333	29866	29533	29066	28733	29700	28900	451	8800	5000	21160	50	1	9010616	2600	33.74	0.30	12	0.04	855.00	96273.00	43200	20231220	-33.22	28800	20241202	0.17	41700	-30.82	20240220	28800	0.17	20241202	43200	-33.22	20231220	28800	0.17	20241202	0.46	N	007690	5000	450 억	1616394	N	N	0	N	N
169	20241202	090218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29450	50	2	0.17	588050	20	0.14	29400	29450	29400	38200	20600	29400	29402.50	17.94	0	-1	30333	29866	29533	29066	28733	29700	28900	451	8800	5000	21160	50	1	9010616	2654	34.44	0.31	12	0.00	855.00	96273.00	43200	20231220	-31.83	28900	20241115	1.90	41700	-29.38	20240220	28900	1.90	20241115	43200	-31.83	20231220	28900	1.90	20241115	0.46	N	007690	5000	450 억	1616394	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History