KissMeData/014530/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	266374015	75960	37.79	3515	3585	3480	4565	2465	3515	3506.56	0.53	14220	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	185508	N	N	1	N	N
3	20241231	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	266374015	75960	37.79	3515	3585	3480	4565	2465	3515	3506.56	0.53	14220	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	185508	N	N	1	N	N
4	20241231	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	266374015	75960	37.79	3515	3585	3480	4565	2465	3515	3506.56	0.53	14220	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	185508	N	N	1	N	N
5	20241231	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	266374015	75960	37.79	3515	3585	3480	4565	2465	3515	3506.56	0.53	14220	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	185508	N	N	1	N	N
6	20241231	120320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	266374015	75960	37.79	3515	3585	3480	4565	2465	3515	3506.56	0.53	14220	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	185508	N	N	1	N	N
7	20241231	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	266374015	75960	37.79	3515	3585	3480	4565	2465	3515	3506.56	0.53	14220	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	185508	N	N	1	N	N
8	20241231	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	266374015	75960	37.79	3515	3585	3480	4565	2465	3515	3506.56	0.53	14220	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	185508	N	N	1	N	N
9	20241231	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	266374015	75960	37.79	3515	3585	3480	4565	2465	3515	3506.56	0.53	14220	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	185508	N	N	1	N	N
10	20241230	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	65	2	1.85	265654435	75759	37.69	3515	3585	3480	4565	2465	3515	3506.56	0.49	0	15086	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	0.22	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.29	N	014530	500	174 억	171288	N	N	1	N	N
11	20241230	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-10	5	-0.28	219370910	62689	31.19	3515	3520	3480	4565	2465	3515	3499.35	0.49	0	16611	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.18	423.00	5944.00	5100	20240604	-31.27	3250	20241210	7.85	5100	-31.27	20240604	3250	7.85	20241210	5100	-31.27	20240604	3250	7.85	20241210	2.29	N	014530	500	174 억	171288	N	N	1	N	N
12	20241230	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-10	5	-0.28	132926765	38019	18.92	3515	3520	3480	4565	2465	3515	3496.32	0.49	0	4952	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.11	423.00	5944.00	5100	20240604	-31.27	3250	20241210	7.85	5100	-31.27	20240604	3250	7.85	20241210	5100	-31.27	20240604	3250	7.85	20241210	2.29	N	014530	500	174 억	171288	N	N	1	N	N
13	20241230	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	0	3	0.00	116768335	33406	16.62	3515	3520	3480	4565	2465	3515	3495.43	0.49	0	2992	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1226	8.31	0.59	12	0.10	423.00	5944.00	5100	20240604	-31.08	3250	20241210	8.15	5100	-31.08	20240604	3250	8.15	20241210	5100	-31.08	20240604	3250	8.15	20241210	2.29	N	014530	500	174 억	171288	N	N	1	N	N
14	20241230	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	-30	5	-0.85	95708960	27385	13.62	3515	3520	3480	4565	2465	3515	3494.94	0.49	0	2532	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1215	8.24	0.59	12	0.08	423.00	5944.00	5100	20240604	-31.67	3250	20241210	7.23	5100	-31.67	20240604	3250	7.23	20241210	5100	-31.67	20240604	3250	7.23	20241210	2.29	N	014530	500	174 억	171288	N	N	1	N	N
15	20241230	110320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	0	3	0.00	60827560	17386	8.65	3515	3520	3480	4565	2465	3515	3498.65	0.49	0	2708	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1226	8.31	0.59	12	0.05	423.00	5944.00	5100	20240604	-31.08	3250	20241210	8.15	5100	-31.08	20240604	3250	8.15	20241210	5100	-31.08	20240604	3250	8.15	20241210	2.29	N	014530	500	174 억	171288	N	N	1	N	N
16	20241230	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	-25	5	-0.71	48401095	13832	6.88	3515	3520	3480	4565	2465	3515	3499.21	0.49	0	1376	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1217	8.25	0.59	12	0.04	423.00	5944.00	5100	20240604	-31.57	3250	20241210	7.38	5100	-31.57	20240604	3250	7.38	20241210	5100	-31.57	20240604	3250	7.38	20241210	2.29	N	014530	500	174 억	171288	N	N	1	N	N
17	20241230	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-10	5	-0.28	9179085	2611	1.30	3515	3520	3500	4565	2465	3515	3515.54	0.49	0	-1182	3645	3580	3530	3465	3415	3555	3440	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.01	423.00	5944.00	5100	20240604	-31.27	3250	20241210	7.85	5100	-31.27	20240604	3250	7.85	20241210	5100	-31.27	20240604	3250	7.85	20241210	2.29	N	014530	500	174 억	171288	N	N	1	N	N
18	20241227	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	-170	5	-4.61	704927015	200810	146.13	3595	3595	3480	4790	2580	3685	3510.42	0.58	0	-30600	3715	3700	3680	3665	3645	3702	3667	174	1105	500	2280	5	1	34869420	1226	8.31	0.59	12	0.58	423.00	5944.00	5100	20240604	-31.08	3250	20241210	8.15	5100	-31.08	20240604	3250	8.15	20241210	5100	-31.08	20240604	3250	8.15	20241210	2.26	N	014530	500	174 억	202353	N	N	1	N	N
19	20241227	150318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	-175	5	-4.75	677656760	193036	140.47	3595	3595	3480	4790	2580	3685	3510.52	0.58	0	-26865	3715	3700	3680	3665	3645	3702	3667	174	1105	500	2280	5	1	34869420	1224	8.30	0.59	12	0.55	423.00	5944.00	5100	20240604	-31.18	3250	20241210	8.00	5100	-31.18	20240604	3250	8.00	20241210	5100	-31.18	20240604	3250	8.00	20241210	2.26	N	014530	500	174 억	202353	N	N	42	N	N
20	20241227	140321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	-175	5	-4.75	604079810	172011	125.17	3595	3595	3480	4790	2580	3685	3511.87	0.58	0	-24382	3715	3700	3680	3665	3645	3702	3667	174	1105	500	2280	5	1	34869420	1224	8.30	0.59	12	0.49	423.00	5944.00	5100	20240604	-31.18	3250	20241210	8.00	5100	-31.18	20240604	3250	8.00	20241210	5100	-31.18	20240604	3250	8.00	20241210	2.26	N	014530	500	174 억	202353	N	N	42	N	N
21	20241227	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	-185	5	-5.02	548598000	156146	113.63	3595	3595	3480	4790	2580	3685	3513.37	0.58	0	-19588	3715	3700	3680	3665	3645	3702	3667	174	1105	500	2280	5	1	34869420	1220	8.27	0.59	12	0.45	423.00	5944.00	5100	20240604	-31.37	3250	20241210	7.69	5100	-31.37	20240604	3250	7.69	20241210	5100	-31.37	20240604	3250	7.69	20241210	2.26	N	014530	500	174 억	202353	N	N	42	N	N
22	20241227	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	-200	5	-5.43	458355430	130462	94.94	3595	3595	3480	4790	2580	3685	3513.33	0.58	0	-10831	3715	3700	3680	3665	3645	3702	3667	174	1105	500	2280	5	1	34869420	1215	8.24	0.59	12	0.37	423.00	5944.00	5100	20240604	-31.67	3250	20241210	7.23	5100	-31.67	20240604	3250	7.23	20241210	5100	-31.67	20240604	3250	7.23	20241210	2.26	N	014530	500	174 억	202353	N	N	42	N	N
23	20241227	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	-190	5	-5.16	386040240	109700	79.83	3595	3595	3485	4790	2580	3685	3519.05	0.58	0	-3096	3715	3700	3680	3665	3645	3702	3667	174	1105	500	2280	5	1	34869420	1219	8.26	0.59	12	0.31	423.00	5944.00	5100	20240604	-31.47	3250	20241210	7.54	5100	-31.47	20240604	3250	7.54	20241210	5100	-31.47	20240604	3250	7.54	20241210	2.26	N	014530	500	174 억	202353	N	N	42	N	N
24	20241227	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3525	-160	5	-4.34	223757410	63284	46.05	3595	3595	3490	4790	2580	3685	3535.77	0.58	0	7553	3715	3700	3680	3665	3645	3702	3667	174	1105	500	2280	5	1	34869420	1229	8.33	0.59	12	0.18	423.00	5944.00	5100	20240604	-30.88	3250	20241210	8.46	5100	-30.88	20240604	3250	8.46	20241210	5100	-30.88	20240604	3250	8.46	20241210	2.26	N	014530	500	174 억	202353	N	N	42	N	N
25	20241227	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3555	-130	5	-3.53	77425050	21720	15.81	3595	3595	3555	4790	2580	3685	3564.69	0.58	0	12405	3715	3700	3680	3665	3645	3702	3667	174	1105	500	2280	5	1	34869420	1240	8.40	0.60	12	0.06	423.00	5944.00	5100	20240604	-30.29	3250	20241210	9.38	5100	-30.29	20240604	3250	9.38	20241210	5100	-30.29	20240604	3250	9.38	20241210	2.26	N	014530	500	174 억	202353	N	N	42	N	N
26	20241226	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3685	15	2	0.41	505530165	137321	209.36	3685	3695	3660	4770	2570	3670	3681.38	0.58	0	2337	3703	3686	3658	3641	3613	3695	3650	174	1100	500	2270	5	1	34869420	1285	8.71	0.62	12	0.39	423.00	5944.00	5100	20240604	-27.75	3250	20241210	13.38	5100	-27.75	20240604	3250	13.38	20241210	5100	-27.75	20240604	3250	13.38	20241210	2.25	N	014530	500	174 억	203204	N	N	42	N	N
27	20241226	150317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3685	15	2	0.41	437857090	118953	181.36	3685	3695	3660	4770	2570	3670	3680.93	0.58	0	3332	3703	3686	3658	3641	3613	3695	3650	174	1100	500	2270	5	1	34869420	1285	8.71	0.62	12	0.34	423.00	5944.00	5100	20240604	-27.75	3250	20241210	13.38	5100	-27.75	20240604	3250	13.38	20241210	5100	-27.75	20240604	3250	13.38	20241210	2.25	N	014530	500	174 억	203204	N	N	102	N	N
28	20241226	140316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3675	5	2	0.14	393338005	106853	162.91	3685	3695	3660	4770	2570	3670	3681.11	0.58	0	5533	3703	3686	3658	3641	3613	3695	3650	174	1100	500	2270	5	1	34869420	1281	8.69	0.62	12	0.31	423.00	5944.00	5100	20240604	-27.94	3250	20241210	13.08	5100	-27.94	20240604	3250	13.08	20241210	5100	-27.94	20240604	3250	13.08	20241210	2.25	N	014530	500	174 억	203204	N	N	102	N	N
29	20241226	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3680	10	2	0.27	343917935	93400	142.40	3685	3695	3660	4770	2570	3670	3682.20	0.58	0	7577	3703	3686	3658	3641	3613	3695	3650	174	1100	500	2270	5	1	34869420	1283	8.70	0.62	12	0.27	423.00	5944.00	5100	20240604	-27.84	3250	20241210	13.23	5100	-27.84	20240604	3250	13.23	20241210	5100	-27.84	20240604	3250	13.23	20241210	2.25	N	014530	500	174 억	203204	N	N	102	N	N
30	20241226	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3670	0	3	0.00	265858945	72190	110.06	3685	3695	3660	4770	2570	3670	3682.77	0.58	0	7366	3703	3686	3658	3641	3613	3695	3650	174	1100	500	2270	5	1	34869420	1280	8.68	0.62	12	0.21	423.00	5944.00	5100	20240604	-28.04	3250	20241210	12.92	5100	-28.04	20240604	3250	12.92	20241210	5100	-28.04	20240604	3250	12.92	20241210	2.25	N	014530	500	174 억	203204	N	N	102	N	N
31	20241226	110317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3685	15	2	0.41	244075915	66252	101.01	3685	3695	3660	4770	2570	3670	3684.05	0.58	0	7797	3703	3686	3658	3641	3613	3695	3650	174	1100	500	2270	5	1	34869420	1285	8.71	0.62	12	0.19	423.00	5944.00	5100	20240604	-27.75	3250	20241210	13.38	5100	-27.75	20240604	3250	13.38	20241210	5100	-27.75	20240604	3250	13.38	20241210	2.25	N	014530	500	174 억	203204	N	N	102	N	N
32	20241226	100317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3690	20	2	0.54	172674305	46878	71.47	3685	3695	3660	4770	2570	3670	3683.48	0.58	0	7919	3703	3686	3658	3641	3613	3695	3650	174	1100	500	2270	5	1	34869420	1287	8.72	0.62	12	0.13	423.00	5944.00	5100	20240604	-27.65	3250	20241210	13.54	5100	-27.65	20240604	3250	13.54	20241210	5100	-27.65	20240604	3250	13.54	20241210	2.25	N	014530	500	174 억	203204	N	N	102	N	N
33	20241226	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3675	5	2	0.14	8145515	2213	3.37	3685	3685	3670	4770	2570	3670	3680.76	0.58	0	-695	3703	3686	3658	3641	3613	3695	3650	174	1100	500	2270	5	1	34869420	1281	8.69	0.62	12	0.01	423.00	5944.00	5100	20240604	-27.94	3250	20241210	13.08	5100	-27.94	20240604	3250	13.08	20241210	5100	-27.94	20240604	3250	13.08	20241210	2.25	N	014530	500	174 억	203204	N	N	102	N	N
34	20241224	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3670	35	2	0.96	239721730	65541	83.32	3640	3675	3630	4725	2545	3635	3657.55	0.56	0	8577	3658	3646	3623	3611	3588	3652	3617	174	1090	500	2250	5	1	34869420	1280	8.68	0.62	12	0.19	423.00	5944.00	5100	20240604	-28.04	3250	20241210	12.92	5100	-28.04	20240604	3250	12.92	20241210	5100	-28.04	20240604	3250	12.92	20241210	2.28	N	014530	500	174 억	194663	N	N	102	N	N
35	20241224	150316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3665	30	2	0.83	219444805	60012	76.29	3640	3675	3630	4725	2545	3635	3656.68	0.56	0	8586	3658	3646	3623	3611	3588	3652	3617	174	1090	500	2250	5	1	34869420	1278	8.66	0.62	12	0.17	423.00	5944.00	5100	20240604	-28.14	3250	20241210	12.77	5100	-28.14	20240604	3250	12.77	20241210	5100	-28.14	20240604	3250	12.77	20241210	2.28	N	014530	500	174 억	194663	N	N	25	N	N
36	20241224	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3660	25	2	0.69	206100730	56366	71.66	3640	3675	3630	4725	2545	3635	3656.47	0.56	0	6942	3658	3646	3623	3611	3588	3652	3617	174	1090	500	2250	5	1	34869420	1276	8.65	0.62	12	0.16	423.00	5944.00	5100	20240604	-28.24	3250	20241210	12.62	5100	-28.24	20240604	3250	12.62	20241210	5100	-28.24	20240604	3250	12.62	20241210	2.28	N	014530	500	174 억	194663	N	N	25	N	N
37	20241224	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3655	20	2	0.55	192948910	52779	67.10	3640	3675	3630	4725	2545	3635	3655.79	0.56	0	7974	3658	3646	3623	3611	3588	3652	3617	174	1090	500	2250	5	1	34869420	1274	8.64	0.61	12	0.15	423.00	5944.00	5100	20240604	-28.33	3250	20241210	12.46	5100	-28.33	20240604	3250	12.46	20241210	5100	-28.33	20240604	3250	12.46	20241210	2.28	N	014530	500	174 억	194663	N	N	25	N	N
38	20241224	120316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3660	25	2	0.69	144248165	39471	50.18	3640	3675	3630	4725	2545	3635	3654.54	0.56	0	6633	3658	3646	3623	3611	3588	3652	3617	174	1090	500	2250	5	1	34869420	1276	8.65	0.62	12	0.11	423.00	5944.00	5100	20240604	-28.24	3250	20241210	12.62	5100	-28.24	20240604	3250	12.62	20241210	5100	-28.24	20240604	3250	12.62	20241210	2.28	N	014530	500	174 억	194663	N	N	25	N	N
39	20241224	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3655	20	2	0.55	126881405	34712	44.13	3640	3675	3630	4725	2545	3635	3655.26	0.56	0	6657	3658	3646	3623	3611	3588	3652	3617	174	1090	500	2250	5	1	34869420	1274	8.64	0.61	12	0.10	423.00	5944.00	5100	20240604	-28.33	3250	20241210	12.46	5100	-28.33	20240604	3250	12.46	20241210	5100	-28.33	20240604	3250	12.46	20241210	2.28	N	014530	500	174 억	194663	N	N	25	N	N
40	20241224	100316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3665	30	2	0.83	98209235	26867	34.15	3640	3675	3630	4725	2545	3635	3655.39	0.56	0	6169	3658	3646	3623	3611	3588	3652	3617	174	1090	500	2250	5	1	34869420	1278	8.66	0.62	12	0.08	423.00	5944.00	5100	20240604	-28.14	3250	20241210	12.77	5100	-28.14	20240604	3250	12.77	20241210	5100	-28.14	20240604	3250	12.77	20241210	2.28	N	014530	500	174 억	194663	N	N	25	N	N
41	20241224	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3630	-5	5	-0.14	686990	189	0.24	3640	3640	3630	4725	2545	3635	3634.87	0.56	0	-64	3658	3646	3623	3611	3588	3652	3617	174	1090	500	2250	5	1	34869420	1266	8.58	0.61	12	0.00	423.00	5944.00	5100	20240604	-28.82	3250	20241210	11.69	5100	-28.82	20240604	3250	11.69	20241210	5100	-28.82	20240604	3250	11.69	20241210	2.28	N	014530	500	174 억	194663	N	N	25	N	N
42	20241223	160314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3635	20	2	0.55	285022485	78662	67.03	3610	3635	3600	4695	2535	3615	3623.34	0.58	0	-7229	3671	3642	3591	3562	3511	3657	3577	174	1080	500	2240	5	1	34869420	1268	8.59	0.61	12	0.23	423.00	5944.00	5100	20240604	-28.73	3250	20241210	11.85	5100	-28.73	20240604	3250	11.85	20241210	5100	-28.73	20240604	3250	11.85	20241210	2.24	N	014530	500	174 억	202872	N	N	25	N	N
43	20241223	150316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3635	20	2	0.55	277436975	76573	65.25	3610	3635	3600	4695	2535	3615	3623.17	0.58	0	-7747	3671	3642	3591	3562	3511	3657	3577	174	1080	500	2240	5	1	34869420	1268	8.59	0.61	12	0.22	423.00	5944.00	5100	20240604	-28.73	3250	20241210	11.85	5100	-28.73	20240604	3250	11.85	20241210	5100	-28.73	20240604	3250	11.85	20241210	2.24	N	014530	500	174 억	202872	N	N	85	N	N
44	20241223	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3630	15	2	0.41	238091870	65732	56.01	3610	3635	3600	4695	2535	3615	3622.16	0.58	0	-12337	3671	3642	3591	3562	3511	3657	3577	174	1080	500	2240	5	1	34869420	1266	8.58	0.61	12	0.19	423.00	5944.00	5100	20240604	-28.82	3250	20241210	11.69	5100	-28.82	20240604	3250	11.69	20241210	5100	-28.82	20240604	3250	11.69	20241210	2.24	N	014530	500	174 억	202872	N	N	85	N	N
45	20241223	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	0	3	0.00	222453155	61409	52.33	3610	3635	3600	4695	2535	3615	3622.48	0.58	0	-14429	3671	3642	3591	3562	3511	3657	3577	174	1080	500	2240	5	1	34869420	1261	8.55	0.61	12	0.18	423.00	5944.00	5100	20240604	-29.12	3250	20241210	11.23	5100	-29.12	20240604	3250	11.23	20241210	5100	-29.12	20240604	3250	11.23	20241210	2.24	N	014530	500	174 억	202872	N	N	85	N	N
46	20241223	120315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	0	3	0.00	219805190	60678	51.71	3610	3635	3600	4695	2535	3615	3622.49	0.58	0	-14079	3671	3642	3591	3562	3511	3657	3577	174	1080	500	2240	5	1	34869420	1261	8.55	0.61	12	0.17	423.00	5944.00	5100	20240604	-29.12	3250	20241210	11.23	5100	-29.12	20240604	3250	11.23	20241210	5100	-29.12	20240604	3250	11.23	20241210	2.24	N	014530	500	174 억	202872	N	N	85	N	N
47	20241223	110314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3625	10	2	0.28	168704495	46521	39.64	3610	3635	3600	4695	2535	3615	3626.42	0.58	0	-14558	3671	3642	3591	3562	3511	3657	3577	174	1080	500	2240	5	1	34869420	1264	8.57	0.61	12	0.13	423.00	5944.00	5100	20240604	-28.92	3250	20241210	11.54	5100	-28.92	20240604	3250	11.54	20241210	5100	-28.92	20240604	3250	11.54	20241210	2.24	N	014530	500	174 억	202872	N	N	85	N	N
48	20241223	100314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3620	5	2	0.14	139000230	38320	32.65	3610	3635	3600	4695	2535	3615	3627.35	0.58	0	-15147	3671	3642	3591	3562	3511	3657	3577	174	1080	500	2240	5	1	34869420	1262	8.56	0.61	12	0.11	423.00	5944.00	5100	20240604	-29.02	3250	20241210	11.38	5100	-29.02	20240604	3250	11.38	20241210	5100	-29.02	20240604	3250	11.38	20241210	2.24	N	014530	500	174 억	202872	N	N	85	N	N
49	20241223	090315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3620	5	2	0.14	7816640	2165	1.84	3610	3620	3610	4695	2535	3615	3610.46	0.58	0	77	3671	3642	3591	3562	3511	3657	3577	174	1080	500	2240	5	1	34869420	1262	8.56	0.61	12	0.01	423.00	5944.00	5100	20240604	-29.02	3250	20241210	11.38	5100	-29.02	20240604	3250	11.38	20241210	5100	-29.02	20240604	3250	11.38	20241210	2.24	N	014530	500	174 억	202872	N	N	85	N	N
50	20241220	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	0	3	0.00	241104985	67333	58.76	3600	3620	3540	4695	2535	3615	3580.77	0.64	0	-20539	3698	3656	3603	3561	3508	3677	3582	174	1080	500	2240	5	1	34869420	1261	8.55	0.61	12	0.19	423.00	5944.00	5100	20240604	-29.12	3250	20241210	11.23	5100	-29.12	20240604	3250	11.23	20241210	5100	-29.12	20240604	3250	11.23	20241210	2.27	N	014530	500	174 억	224784	N	N	85	N	N
51	20241220	150313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	-35	5	-0.97	233562820	65246	56.94	3600	3620	3540	4695	2535	3615	3579.73	0.64	0	-20606	3698	3656	3603	3561	3508	3677	3582	174	1080	500	2240	5	1	34869420	1248	8.46	0.60	12	0.19	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.27	N	014530	500	174 억	224784	N	N	170	N	N
52	20241220	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	-35	5	-0.97	217692290	60826	53.08	3600	3620	3540	4695	2535	3615	3578.93	0.64	0	-19975	3698	3656	3603	3561	3508	3677	3582	174	1080	500	2240	5	1	34869420	1248	8.46	0.60	12	0.17	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.27	N	014530	500	174 억	224784	N	N	170	N	N
53	20241220	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	-35	5	-0.97	195835720	54711	47.74	3600	3620	3540	4695	2535	3615	3579.46	0.64	0	-17652	3698	3656	3603	3561	3508	3677	3582	174	1080	500	2240	5	1	34869420	1248	8.46	0.60	12	0.16	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.27	N	014530	500	174 억	224784	N	N	170	N	N
54	20241220	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	-35	5	-0.97	162952355	45517	39.72	3600	3620	3540	4695	2535	3615	3580.03	0.64	0	-15641	3698	3656	3603	3561	3508	3677	3582	174	1080	500	2240	5	1	34869420	1248	8.46	0.60	12	0.13	423.00	5944.00	5100	20240604	-29.80	3250	20241210	10.15	5100	-29.80	20240604	3250	10.15	20241210	5100	-29.80	20240604	3250	10.15	20241210	2.27	N	014530	500	174 억	224784	N	N	170	N	N
55	20241220	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3585	-30	5	-0.83	149644685	41801	36.48	3600	3620	3540	4695	2535	3615	3579.93	0.64	0	-12805	3698	3656	3603	3561	3508	3677	3582	174	1080	500	2240	5	1	34869420	1250	8.48	0.60	12	0.12	423.00	5944.00	5100	20240604	-29.71	3250	20241210	10.31	5100	-29.71	20240604	3250	10.31	20241210	5100	-29.71	20240604	3250	10.31	20241210	2.27	N	014530	500	174 억	224784	N	N	170	N	N
56	20241220	100313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-15	5	-0.41	131848670	36838	32.15	3600	3620	3540	4695	2535	3615	3579.15	0.64	0	-10612	3698	3656	3603	3561	3508	3677	3582	174	1080	500	2240	5	1	34869420	1255	8.51	0.61	12	0.11	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.27	N	014530	500	174 억	224784	N	N	170	N	N
57	20241220	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-15	5	-0.41	4755320	1319	1.15	3600	3620	3600	4695	2535	3615	3605.25	0.64	0	-212	3698	3656	3603	3561	3508	3677	3582	174	1080	500	2240	5	1	34869420	1255	8.51	0.61	12	0.00	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.27	N	014530	500	174 억	224784	N	N	170	N	N
58	20241219	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	20	2	0.56	286432975	79385	93.59	3550	3645	3550	4670	2520	3595	3608.15	0.66	0	-3402	3651	3622	3596	3567	3541	3637	3582	174	1075	500	2220	5	1	34869420	1261	8.55	0.61	12	0.23	423.00	5944.00	5100	20240604	-29.12	3250	20241210	11.23	5100	-29.12	20240604	3250	11.23	20241210	5100	-29.12	20240604	3250	11.23	20241210	2.27	N	014530	500	174 억	228665	N	N	170	N	N
59	20241219	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3610	15	2	0.42	247365120	68577	80.85	3550	3645	3550	4670	2520	3595	3607.11	0.66	0	-2718	3651	3622	3596	3567	3541	3637	3582	174	1075	500	2220	5	1	34869420	1259	8.53	0.61	12	0.20	423.00	5944.00	5100	20240604	-29.22	3250	20241210	11.08	5100	-29.22	20240604	3250	11.08	20241210	5100	-29.22	20240604	3250	11.08	20241210	2.27	N	014530	500	174 억	228665	N	N	8989	N	N
60	20241219	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3610	15	2	0.42	235471210	65275	76.96	3550	3645	3550	4670	2520	3595	3607.37	0.66	0	-2167	3651	3622	3596	3567	3541	3637	3582	174	1075	500	2220	5	1	34869420	1259	8.53	0.61	12	0.19	423.00	5944.00	5100	20240604	-29.22	3250	20241210	11.08	5100	-29.22	20240604	3250	11.08	20241210	5100	-29.22	20240604	3250	11.08	20241210	2.27	N	014530	500	174 억	228665	N	N	8989	N	N
61	20241219	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	20	2	0.56	161479630	44713	52.71	3550	3645	3550	4670	2520	3595	3611.47	0.66	0	-4766	3651	3622	3596	3567	3541	3637	3582	174	1075	500	2220	5	1	34869420	1261	8.55	0.61	12	0.13	423.00	5944.00	5100	20240604	-29.12	3250	20241210	11.23	5100	-29.12	20240604	3250	11.23	20241210	5100	-29.12	20240604	3250	11.23	20241210	2.27	N	014530	500	174 억	228665	N	N	8989	N	N
62	20241219	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3625	30	2	0.83	134195930	37165	43.82	3550	3645	3550	4670	2520	3595	3610.81	0.66	0	-3841	3651	3622	3596	3567	3541	3637	3582	174	1075	500	2220	5	1	34869420	1264	8.57	0.61	12	0.11	423.00	5944.00	5100	20240604	-28.92	3250	20241210	11.54	5100	-28.92	20240604	3250	11.54	20241210	5100	-28.92	20240604	3250	11.54	20241210	2.27	N	014530	500	174 억	228665	N	N	8989	N	N
63	20241219	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	20	2	0.56	81473785	22594	26.64	3550	3645	3550	4670	2520	3595	3605.99	0.66	0	-760	3651	3622	3596	3567	3541	3637	3582	174	1075	500	2220	5	1	34869420	1261	8.55	0.61	12	0.06	423.00	5944.00	5100	20240604	-29.12	3250	20241210	11.23	5100	-29.12	20240604	3250	11.23	20241210	5100	-29.12	20240604	3250	11.23	20241210	2.27	N	014530	500	174 억	228665	N	N	8989	N	N
64	20241219	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	20	2	0.56	38345250	10669	12.58	3550	3645	3550	4670	2520	3595	3594.08	0.66	0	-748	3651	3622	3596	3567	3541	3637	3582	174	1075	500	2220	5	1	34869420	1261	8.55	0.61	12	0.03	423.00	5944.00	5100	20240604	-29.12	3250	20241210	11.23	5100	-29.12	20240604	3250	11.23	20241210	5100	-29.12	20240604	3250	11.23	20241210	2.27	N	014530	500	174 억	228665	N	N	8989	N	N
65	20241219	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3570	-25	5	-0.70	10135730	2855	3.37	3550	3590	3550	4670	2520	3595	3550.17	0.66	0	508	3651	3622	3596	3567	3541	3637	3582	174	1075	500	2220	5	1	34869420	1245	8.44	0.60	12	0.01	423.00	5944.00	5100	20240604	-30.00	3250	20241210	9.85	5100	-30.00	20240604	3250	9.85	20241210	5100	-30.00	20240604	3250	9.85	20241210	2.27	N	014530	500	174 억	228665	N	N	8989	N	N
66	20241218	160311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3595	5	2	0.14	303880880	84584	116.94	3590	3625	3570	4665	2515	3590	3592.65	0.67	0	-4977	3650	3620	3600	3570	3550	3610	3560	174	1075	500	2220	5	1	34869420	1254	8.50	0.60	12	0.24	423.00	5944.00	5100	20240604	-29.51	3250	20241210	10.62	5100	-29.51	20240604	3250	10.62	20241210	5100	-29.51	20240604	3250	10.62	20241210	2.35	N	014530	500	174 억	231939	N	N	8989	N	N
67	20241218	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3625	35	2	0.97	266443235	74172	102.55	3590	3625	3570	4665	2515	3590	3592.23	0.67	0	-5459	3650	3620	3600	3570	3550	3610	3560	174	1075	500	2220	5	1	34869420	1264	8.57	0.61	12	0.21	423.00	5944.00	5100	20240604	-28.92	3250	20241210	11.54	5100	-28.92	20240604	3250	11.54	20241210	5100	-28.92	20240604	3250	11.54	20241210	2.35	N	014530	500	174 억	231939	N	N	0	N	N
68	20241218	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	10	2	0.28	216871800	60428	83.54	3590	3610	3570	4665	2515	3590	3588.93	0.67	0	-3943	3650	3620	3600	3570	3550	3610	3560	174	1075	500	2220	5	1	34869420	1255	8.51	0.61	12	0.17	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.35	N	014530	500	174 억	231939	N	N	0	N	N
69	20241218	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3595	5	2	0.14	199573860	55620	76.90	3590	3610	3570	4665	2515	3590	3588.17	0.67	0	-4466	3650	3620	3600	3570	3550	3610	3560	174	1075	500	2220	5	1	34869420	1254	8.50	0.60	12	0.16	423.00	5944.00	5100	20240604	-29.51	3250	20241210	10.62	5100	-29.51	20240604	3250	10.62	20241210	5100	-29.51	20240604	3250	10.62	20241210	2.35	N	014530	500	174 억	231939	N	N	0	N	N
70	20241218	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3605	15	2	0.42	183154080	51047	70.58	3590	3610	3570	4665	2515	3590	3587.95	0.67	0	-4696	3650	3620	3600	3570	3550	3610	3560	174	1075	500	2220	5	1	34869420	1257	8.52	0.61	12	0.15	423.00	5944.00	5100	20240604	-29.31	3250	20241210	10.92	5100	-29.31	20240604	3250	10.92	20241210	5100	-29.31	20240604	3250	10.92	20241210	2.35	N	014530	500	174 억	231939	N	N	0	N	N
71	20241218	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3575	-15	5	-0.42	128141700	35710	49.37	3590	3610	3570	4665	2515	3590	3588.40	0.67	0	-3394	3650	3620	3600	3570	3550	3610	3560	174	1075	500	2220	5	1	34869420	1247	8.45	0.60	12	0.10	423.00	5944.00	5100	20240604	-29.90	3250	20241210	10.00	5100	-29.90	20240604	3250	10.00	20241210	5100	-29.90	20240604	3250	10.00	20241210	2.35	N	014530	500	174 억	231939	N	N	0	N	N
72	20241218	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3605	15	2	0.42	43157610	11992	16.58	3590	3610	3590	4665	2515	3590	3598.87	0.67	0	-3326	3650	3620	3600	3570	3550	3610	3560	174	1075	500	2220	5	1	34869420	1257	8.52	0.61	12	0.03	423.00	5944.00	5100	20240604	-29.31	3250	20241210	10.92	5100	-29.31	20240604	3250	10.92	20241210	5100	-29.31	20240604	3250	10.92	20241210	2.35	N	014530	500	174 억	231939	N	N	0	N	N
73	20241218	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	10	2	0.28	1601670	445	0.62	3590	3600	3590	4665	2515	3590	3599.28	0.67	0	-402	3650	3620	3600	3570	3550	3610	3560	174	1075	500	2220	5	1	34869420	1255	8.51	0.61	12	0.00	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.35	N	014530	500	174 억	231939	N	N	0	N	N
74	20241217	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3590	-20	5	-0.55	259861930	72320	31.79	3630	3630	3580	4690	2530	3610	3593.22	0.71	0	-16423	3686	3647	3606	3567	3526	3627	3547	174	1080	500	2230	5	1	34869420	1252	8.49	0.60	12	0.21	423.00	5944.00	5100	20240604	-29.61	3250	20241210	10.46	5100	-29.61	20240604	3250	10.46	20241210	5100	-29.61	20240604	3250	10.46	20241210	2.39	N	014530	500	174 억	248628	N	N	202	N	N
75	20241217	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3595	-15	5	-0.42	233053030	64856	28.51	3630	3630	3580	4690	2530	3610	3593.39	0.71	0	-13065	3686	3647	3606	3567	3526	3627	3547	174	1080	500	2230	5	1	34869420	1254	8.50	0.60	12	0.19	423.00	5944.00	5100	20240604	-29.51	3250	20241210	10.62	5100	-29.51	20240604	3250	10.62	20241210	5100	-29.51	20240604	3250	10.62	20241210	2.39	N	014530	500	174 억	248628	N	N	202	N	N
76	20241217	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-10	5	-0.28	196874745	54781	24.08	3630	3630	3580	4690	2530	3610	3593.85	0.71	0	-12450	3686	3647	3606	3567	3526	3627	3547	174	1080	500	2230	5	1	34869420	1255	8.51	0.61	12	0.16	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.39	N	014530	500	174 억	248628	N	N	202	N	N
77	20241217	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-10	5	-0.28	180257685	50164	22.05	3630	3630	3580	4690	2530	3610	3593.37	0.71	0	-12371	3686	3647	3606	3567	3526	3627	3547	174	1080	500	2230	5	1	34869420	1255	8.51	0.61	12	0.14	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.39	N	014530	500	174 억	248628	N	N	202	N	N
78	20241217	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-10	5	-0.28	168211140	46812	20.58	3630	3630	3580	4690	2530	3610	3593.33	0.71	0	-11841	3686	3647	3606	3567	3526	3627	3547	174	1080	500	2230	5	1	34869420	1255	8.51	0.61	12	0.13	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.39	N	014530	500	174 억	248628	N	N	202	N	N
79	20241217	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-10	5	-0.28	164070520	45661	20.07	3630	3630	3580	4690	2530	3610	3593.23	0.71	0	-12051	3686	3647	3606	3567	3526	3627	3547	174	1080	500	2230	5	1	34869420	1255	8.51	0.61	12	0.13	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.39	N	014530	500	174 억	248628	N	N	202	N	N
80	20241217	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3585	-25	5	-0.69	90181425	25050	11.01	3630	3630	3585	4690	2530	3610	3600.06	0.71	0	-13674	3686	3647	3606	3567	3526	3627	3547	174	1080	500	2230	5	1	34869420	1250	8.48	0.60	12	0.07	423.00	5944.00	5100	20240604	-29.71	3250	20241210	10.31	5100	-29.71	20240604	3250	10.31	20241210	5100	-29.71	20240604	3250	10.31	20241210	2.39	N	014530	500	174 억	248628	N	N	202	N	N
81	20241217	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3595	-15	5	-0.42	24133195	6691	2.94	3630	3630	3595	4690	2530	3610	3606.81	0.71	0	-5782	3686	3647	3606	3567	3526	3627	3547	174	1080	500	2230	5	1	34869420	1254	8.50	0.60	12	0.02	423.00	5944.00	5100	20240604	-29.51	3250	20241210	10.62	5100	-29.51	20240604	3250	10.62	20241210	5100	-29.51	20240604	3250	10.62	20241210	2.39	N	014530	500	174 억	248628	N	N	202	N	N
82	20241216	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3610	-75	5	-2.04	698536490	194073	62.23	3645	3645	3565	4790	2580	3685	3599.21	0.75	0	-7705	3795	3740	3645	3590	3495	3767	3617	174	1105	500	2280	5	1	34869420	1259	8.53	0.61	12	0.56	423.00	5944.00	5100	20240604	-29.22	3250	20241210	11.08	5100	-29.22	20240604	3250	11.08	20241210	5100	-29.22	20240604	3250	11.08	20241210	2.31	N	014530	500	174 억	260804	N	N	202	N	N
83	20241216	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3605	-80	5	-2.17	678814650	188604	60.48	3645	3645	3565	4790	2580	3685	3599.01	0.75	0	-4533	3795	3740	3645	3590	3495	3767	3617	174	1105	500	2280	5	1	34869420	1257	8.52	0.61	12	0.54	423.00	5944.00	5100	20240604	-29.31	3250	20241210	10.92	5100	-29.31	20240604	3250	10.92	20241210	5100	-29.31	20240604	3250	10.92	20241210	2.31	N	014530	500	174 억	260804	N	N	17837	N	N
84	20241216	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-85	5	-2.31	649448410	180448	57.86	3645	3645	3565	4790	2580	3685	3598.94	0.75	0	-5516	3795	3740	3645	3590	3495	3767	3617	174	1105	500	2280	5	1	34869420	1255	8.51	0.61	12	0.52	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.31	N	014530	500	174 억	260804	N	N	17837	N	N
85	20241216	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3610	-75	5	-2.04	579731375	161071	51.65	3645	3645	3565	4790	2580	3685	3599.06	0.75	0	-7218	3795	3740	3645	3590	3495	3767	3617	174	1105	500	2280	5	1	34869420	1259	8.53	0.61	12	0.46	423.00	5944.00	5100	20240604	-29.22	3250	20241210	11.08	5100	-29.22	20240604	3250	11.08	20241210	5100	-29.22	20240604	3250	11.08	20241210	2.31	N	014530	500	174 억	260804	N	N	17837	N	N
86	20241216	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	-70	5	-1.90	567578265	157705	50.57	3645	3645	3565	4790	2580	3685	3598.82	0.75	0	-6700	3795	3740	3645	3590	3495	3767	3617	174	1105	500	2280	5	1	34869420	1261	8.55	0.61	12	0.45	423.00	5944.00	5100	20240604	-29.12	3250	20241210	11.23	5100	-29.12	20240604	3250	11.23	20241210	5100	-29.12	20240604	3250	11.23	20241210	2.31	N	014530	500	174 억	260804	N	N	17837	N	N
87	20241216	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-85	5	-2.31	534012545	148391	47.58	3645	3645	3565	4790	2580	3685	3598.50	0.75	0	-3965	3795	3740	3645	3590	3495	3767	3617	174	1105	500	2280	5	1	34869420	1255	8.51	0.61	12	0.43	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.31	N	014530	500	174 억	260804	N	N	17837	N	N
88	20241216	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-85	5	-2.31	451685800	125534	40.25	3645	3645	3565	4790	2580	3685	3597.90	0.75	0	-3305	3795	3740	3645	3590	3495	3767	3617	174	1105	500	2280	5	1	34869420	1255	8.51	0.61	12	0.36	423.00	5944.00	5100	20240604	-29.41	3250	20241210	10.77	5100	-29.41	20240604	3250	10.77	20241210	5100	-29.41	20240604	3250	10.77	20241210	2.31	N	014530	500	174 억	260804	N	N	17837	N	N
89	20241216	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3620	-65	5	-1.76	111820025	30947	9.92	3645	3645	3585	4790	2580	3685	3612.54	0.75	0	2149	3795	3740	3645	3590	3495	3767	3617	174	1105	500	2280	5	1	34869420	1262	8.56	0.61	12	0.09	423.00	5944.00	5100	20240604	-29.02	3250	20241210	11.38	5100	-29.02	20240604	3250	11.38	20241210	5100	-29.02	20240604	3250	11.38	20241210	2.31	N	014530	500	174 억	260804	N	N	17837	N	N
90	20241213	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3685	120	2	3.37	1139799730	311727	251.05	3565	3700	3550	4630	2500	3565	3656.36	0.85	0	116205	3638	3601	3553	3516	3468	3620	3535	174	1065	500	2210	5	1	34869420	1285	8.71	0.62	12	0.89	423.00	5944.00	5100	20240604	-27.75	3250	20241210	13.38	5100	-27.75	20240604	3250	13.38	20241210	5100	-27.75	20240604	3250	13.38	20241210	2.29	N	014530	500	174 억	296614	N	N	17837	N	N
91	20241213	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3690	125	2	3.51	977735245	267712	215.60	3565	3700	3550	4630	2500	3565	3652.19	0.85	0	90697	3638	3601	3553	3516	3468	3620	3535	174	1065	500	2210	5	1	34869420	1287	8.72	0.62	12	0.77	423.00	5944.00	5100	20240604	-27.65	3250	20241210	13.54	5100	-27.65	20240604	3250	13.54	20241210	5100	-27.65	20240604	3250	13.54	20241210	2.29	N	014530	500	174 억	296614	N	N	0	N	N
92	20241213	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3695	130	2	3.65	787362105	216041	173.99	3565	3700	3550	4630	2500	3565	3644.50	0.85	0	75361	3638	3601	3553	3516	3468	3620	3535	174	1065	500	2210	5	1	34869420	1288	8.74	0.62	12	0.62	423.00	5944.00	5100	20240604	-27.55	3250	20241210	13.69	5100	-27.55	20240604	3250	13.69	20241210	5100	-27.55	20240604	3250	13.69	20241210	2.29	N	014530	500	174 억	296614	N	N	0	N	N
93	20241213	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3670	105	2	2.95	556723670	153498	123.62	3565	3680	3550	4630	2500	3565	3626.91	0.85	0	63253	3638	3601	3553	3516	3468	3620	3535	174	1065	500	2210	5	1	34869420	1280	8.68	0.62	12	0.44	423.00	5944.00	5100	20240604	-28.04	3250	20241210	12.92	5100	-28.04	20240604	3250	12.92	20241210	5100	-28.04	20240604	3250	12.92	20241210	2.29	N	014530	500	174 억	296614	N	N	0	N	N
94	20241213	120311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3645	80	2	2.24	278708460	77607	62.50	3565	3645	3550	4630	2500	3565	3591.28	0.85	0	30852	3638	3601	3553	3516	3468	3620	3535	174	1065	500	2210	5	1	34869420	1271	8.62	0.61	12	0.22	423.00	5944.00	5100	20240604	-28.53	3250	20241210	12.15	5100	-28.53	20240604	3250	12.15	20241210	5100	-28.53	20240604	3250	12.15	20241210	2.29	N	014530	500	174 억	296614	N	N	0	N	N
95	20241213	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3585	20	2	0.56	146455425	41014	33.03	3565	3595	3550	4630	2500	3565	3570.86	0.85	0	6318	3638	3601	3553	3516	3468	3620	3535	174	1065	500	2210	5	1	34869420	1250	8.48	0.60	12	0.12	423.00	5944.00	5100	20240604	-29.71	3250	20241210	10.31	5100	-29.71	20240604	3250	10.31	20241210	5100	-29.71	20240604	3250	10.31	20241210	2.29	N	014530	500	174 억	296614	N	N	0	N	N
96	20241213	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3570	5	2	0.14	120560900	33754	27.18	3565	3595	3550	4630	2500	3565	3571.75	0.85	0	3924	3638	3601	3553	3516	3468	3620	3535	174	1065	500	2210	5	1	34869420	1245	8.44	0.60	12	0.10	423.00	5944.00	5100	20240604	-30.00	3250	20241210	9.85	5100	-30.00	20240604	3250	9.85	20241210	5100	-30.00	20240604	3250	9.85	20241210	2.29	N	014530	500	174 억	296614	N	N	0	N	N
97	20241213	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3585	20	2	0.56	14313345	4011	3.23	3565	3585	3560	4630	2500	3565	3568.52	0.85	0	587	3638	3601	3553	3516	3468	3620	3535	174	1065	500	2210	5	1	34869420	1250	8.48	0.60	12	0.01	423.00	5944.00	5100	20240604	-29.71	3250	20241210	10.31	5100	-29.71	20240604	3250	10.31	20241210	5100	-29.71	20240604	3250	10.31	20241210	2.29	N	014530	500	174 억	296614	N	N	0	N	N
98	20241212	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3565	40	2	1.13	439939670	123940	84.51	3525	3590	3505	4580	2470	3525	3549.64	0.83	0	4620	3611	3567	3491	3447	3371	3590	3470	174	1055	500	2180	5	1	34869420	1243	8.43	0.60	12	0.36	423.00	5944.00	5100	20240604	-30.10	3250	20241210	9.69	5100	-30.10	20240604	3250	9.69	20241210	5100	-30.10	20240604	3250	9.69	20241210	2.41	N	014530	500	174 억	287750	N	N	0	N	N
99	20241212	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3555	30	2	0.85	410884875	115778	78.94	3525	3590	3505	4580	2470	3525	3548.95	0.83	0	6102	3611	3567	3491	3447	3371	3590	3470	174	1055	500	2180	5	1	34869420	1240	8.40	0.60	12	0.33	423.00	5944.00	5100	20240604	-30.29	3250	20241210	9.38	5100	-30.29	20240604	3250	9.38	20241210	5100	-30.29	20240604	3250	9.38	20241210	2.41	N	014530	500	174 억	287750	N	N	0	N	N
100	20241212	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3540	15	2	0.43	382983635	107907	73.58	3525	3590	3505	4580	2470	3525	3549.25	0.83	0	3593	3611	3567	3491	3447	3371	3590	3470	174	1055	500	2180	5	1	34869420	1234	8.37	0.60	12	0.31	423.00	5944.00	5100	20240604	-30.59	3250	20241210	8.92	5100	-30.59	20240604	3250	8.92	20241210	5100	-30.59	20240604	3250	8.92	20241210	2.41	N	014530	500	174 억	287750	N	N	0	N	N
101	20241212	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3550	25	2	0.71	361241265	101769	69.39	3525	3590	3505	4580	2470	3525	3549.67	0.83	0	4530	3611	3567	3491	3447	3371	3590	3470	174	1055	500	2180	5	1	34869420	1238	8.39	0.60	12	0.29	423.00	5944.00	5100	20240604	-30.39	3250	20241210	9.23	5100	-30.39	20240604	3250	9.23	20241210	5100	-30.39	20240604	3250	9.23	20241210	2.41	N	014530	500	174 억	287750	N	N	0	N	N
102	20241212	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3550	25	2	0.71	315438770	88857	60.59	3525	3590	3505	4580	2470	3525	3550.02	0.83	0	3097	3611	3567	3491	3447	3371	3590	3470	174	1055	500	2180	5	1	34869420	1238	8.39	0.60	12	0.25	423.00	5944.00	5100	20240604	-30.39	3250	20241210	9.23	5100	-30.39	20240604	3250	9.23	20241210	5100	-30.39	20240604	3250	9.23	20241210	2.41	N	014530	500	174 억	287750	N	N	0	N	N
103	20241212	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3565	40	2	1.13	274828400	77398	52.77	3525	3590	3505	4580	2470	3525	3550.92	0.83	0	1027	3611	3567	3491	3447	3371	3590	3470	174	1055	500	2180	5	1	34869420	1243	8.43	0.60	12	0.22	423.00	5944.00	5100	20240604	-30.10	3250	20241210	9.69	5100	-30.10	20240604	3250	9.69	20241210	5100	-30.10	20240604	3250	9.69	20241210	2.41	N	014530	500	174 억	287750	N	N	0	N	N
104	20241212	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3545	20	2	0.57	180887125	51090	34.84	3525	3570	3505	4580	2470	3525	3540.63	0.83	0	1513	3611	3567	3491	3447	3371	3590	3470	174	1055	500	2180	5	1	34869420	1236	8.38	0.60	12	0.15	423.00	5944.00	5100	20240604	-30.49	3250	20241210	9.08	5100	-30.49	20240604	3250	9.08	20241210	5100	-30.49	20240604	3250	9.08	20241210	2.41	N	014530	500	174 억	287750	N	N	0	N	N
105	20241212	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3525	0	3	0.00	5387020	1526	1.04	3525	3545	3505	4580	2470	3525	3531.03	0.83	0	434	3611	3567	3491	3447	3371	3590	3470	174	1055	500	2180	5	1	34869420	1229	8.33	0.59	12	0.00	423.00	5944.00	5100	20240604	-30.88	3250	20241210	8.46	5100	-30.88	20240604	3250	8.46	20241210	5100	-30.88	20240604	3250	8.46	20241210	2.41	N	014530	500	174 억	287750	N	N	0	N	N
106	20241211	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3525	95	2	2.77	511336660	146486	58.86	3445	3535	3415	4455	2405	3430	3490.69	0.72	0	34538	3570	3500	3375	3305	3180	3535	3340	174	1025	500	2120	5	1	34869420	1229	8.33	0.59	12	0.42	423.00	5944.00	5100	20240604	-30.88	3250	20241210	8.46	5100	-30.88	20240604	3250	8.46	20241210	5100	-30.88	20240604	3250	8.46	20241210	2.43	N	014530	500	174 억	252170	N	N	0	N	N
107	20241211	150229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	85	2	2.48	490603870	140602	56.49	3445	3535	3415	4455	2405	3430	3489.31	0.72	0	32007	3570	3500	3375	3305	3180	3535	3340	174	1025	500	2120	5	1	34869420	1226	8.31	0.59	12	0.40	423.00	5944.00	5100	20240604	-31.08	3250	20241210	8.15	5100	-31.08	20240604	3250	8.15	20241210	5100	-31.08	20240604	3250	8.15	20241210	2.43	N	014530	500	174 억	252170	N	N	0	N	N
108	20241211	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	85	2	2.48	406893930	116729	46.90	3445	3535	3415	4455	2405	3430	3485.80	0.72	0	16926	3570	3500	3375	3305	3180	3535	3340	174	1025	500	2120	5	1	34869420	1226	8.31	0.59	12	0.33	423.00	5944.00	5100	20240604	-31.08	3250	20241210	8.15	5100	-31.08	20240604	3250	8.15	20241210	5100	-31.08	20240604	3250	8.15	20241210	2.43	N	014530	500	174 억	252170	N	N	0	N	N
109	20241211	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	80	2	2.33	350452320	100587	40.42	3445	3535	3415	4455	2405	3430	3484.07	0.72	0	14521	3570	3500	3375	3305	3180	3535	3340	174	1025	500	2120	5	1	34869420	1224	8.30	0.59	12	0.29	423.00	5944.00	5100	20240604	-31.18	3250	20241210	8.00	5100	-31.18	20240604	3250	8.00	20241210	5100	-31.18	20240604	3250	8.00	20241210	2.43	N	014530	500	174 억	252170	N	N	0	N	N
110	20241211	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3515	85	2	2.48	320403420	91992	36.96	3445	3535	3415	4455	2405	3430	3482.95	0.72	0	9731	3570	3500	3375	3305	3180	3535	3340	174	1025	500	2120	5	1	34869420	1226	8.31	0.59	12	0.26	423.00	5944.00	5100	20240604	-31.08	3250	20241210	8.15	5100	-31.08	20240604	3250	8.15	20241210	5100	-31.08	20240604	3250	8.15	20241210	2.43	N	014530	500	174 억	252170	N	N	0	N	N
111	20241211	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	80	2	2.33	258005320	74200	29.81	3445	3535	3415	4455	2405	3430	3477.16	0.72	0	6724	3570	3500	3375	3305	3180	3535	3340	174	1025	500	2120	5	1	34869420	1224	8.30	0.59	12	0.21	423.00	5944.00	5100	20240604	-31.18	3250	20241210	8.00	5100	-31.18	20240604	3250	8.00	20241210	5100	-31.18	20240604	3250	8.00	20241210	2.43	N	014530	500	174 억	252170	N	N	0	N	N
112	20241211	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	55	2	1.60	191256395	55065	22.13	3445	3535	3415	4455	2405	3430	3473.28	0.72	0	2856	3570	3500	3375	3305	3180	3535	3340	174	1025	500	2120	5	1	34869420	1215	8.24	0.59	12	0.16	423.00	5944.00	5100	20240604	-31.67	3250	20241210	7.23	5100	-31.67	20240604	3250	7.23	20241210	5100	-31.67	20240604	3250	7.23	20241210	2.43	N	014530	500	174 억	252170	N	N	0	N	N
113	20241211	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	15	2	0.44	12856640	3745	1.50	3445	3445	3415	4455	2405	3430	3433.01	0.72	0	-644	3570	3500	3375	3305	3180	3535	3340	174	1025	500	2120	5	1	34869420	1201	8.14	0.58	12	0.01	423.00	5944.00	5100	20240604	-32.45	3250	20241210	6.00	5100	-32.45	20240604	3250	6.00	20241210	5100	-32.45	20240604	3250	6.00	20241210	2.43	N	014530	500	174 억	252170	N	N	0	N	N
114	20241210	160308	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3430	130	2	3.94	832375785	246523	64.52	3250	3445	3250	4290	2310	3300	3376.46	0.34	0	127603	3546	3422	3356	3232	3166	3390	3200	174	990	500	2040	5	1	34869420	1196	8.11	0.58	12	0.71	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	5100	-32.75	20240604	3250	5.54	20241210	5100	-32.75	20240604	3250	5.54	20241210	2.43	N	014530	500	174 억	119566	N	N	0	N	N
115	20241210	150307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3430	130	2	3.94	804256190	238300	62.36	3250	3445	3250	4290	2310	3300	3374.98	0.34	0	126807	3546	3422	3356	3232	3166	3390	3200	174	990	500	2040	5	1	34869420	1196	8.11	0.58	12	0.68	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	5100	-32.75	20240604	3250	5.54	20241210	5100	-32.75	20240604	3250	5.54	20241210	2.43	N	014530	500	174 억	119566	N	N	0	N	N
116	20241210	140307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3420	120	2	3.64	770666660	228481	59.79	3250	3445	3250	4290	2310	3300	3373.01	0.34	0	122493	3546	3422	3356	3232	3166	3390	3200	174	990	500	2040	5	1	34869420	1193	8.09	0.58	12	0.66	423.00	5944.00	5100	20240604	-32.94	3250	20241210	5.23	5100	-32.94	20240604	3250	5.23	20241210	5100	-32.94	20240604	3250	5.23	20241210	2.43	N	014530	500	174 억	119566	N	N	0	N	N
117	20241210	130306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3425	125	2	3.79	735510395	218192	57.10	3250	3445	3250	4290	2310	3300	3370.94	0.34	0	119582	3546	3422	3356	3232	3166	3390	3200	174	990	500	2040	5	1	34869420	1194	8.10	0.58	12	0.63	423.00	5944.00	5100	20240604	-32.84	3250	20241210	5.38	5100	-32.84	20240604	3250	5.38	20241210	5100	-32.84	20240604	3250	5.38	20241210	2.43	N	014530	500	174 억	119566	N	N	0	N	N
118	20241210	120306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3410	110	2	3.33	544026270	162183	42.44	3250	3420	3250	4290	2310	3300	3354.40	0.34	0	83148	3546	3422	3356	3232	3166	3390	3200	174	990	500	2040	5	1	34869420	1189	8.06	0.57	12	0.47	423.00	5944.00	5100	20240604	-33.14	3250	20241210	4.92	5100	-33.14	20240604	3250	4.92	20241210	5100	-33.14	20240604	3250	4.92	20241210	2.43	N	014530	500	174 억	119566	N	N	0	N	N
119	20241210	110306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3390	90	2	2.73	384479335	115048	30.11	3250	3400	3250	4290	2310	3300	3341.91	0.34	0	61566	3546	3422	3356	3232	3166	3390	3200	174	990	500	2040	5	1	34869420	1182	8.01	0.57	12	0.33	423.00	5944.00	5100	20240604	-33.53	3250	20241210	4.31	5100	-33.53	20240604	3250	4.31	20241210	5100	-33.53	20240604	3250	4.31	20241210	2.43	N	014530	500	174 억	119566	N	N	0	N	N
120	20241210	100306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3360	60	2	1.82	273639780	82242	21.52	3250	3380	3250	4290	2310	3300	3327.26	0.34	0	41825	3546	3422	3356	3232	3166	3390	3200	174	990	500	2040	5	1	34869420	1172	7.94	0.57	12	0.24	423.00	5944.00	5100	20240604	-34.12	3250	20241210	3.38	5100	-34.12	20240604	3250	3.38	20241210	5100	-34.12	20240604	3250	3.38	20241210	2.43	N	014530	500	174 억	119566	N	N	0	N	N
121	20241210	090309	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3320	20	2	0.61	81794705	25104	6.57	3250	3335	3250	4290	2310	3300	3258.20	0.34	0	8596	3546	3422	3356	3232	3166	3390	3200	174	990	500	2040	5	1	34869420	1158	7.85	0.56	12	0.07	423.00	5944.00	5100	20240604	-34.90	3250	20241210	2.15	5100	-34.90	20240604	3250	2.15	20241210	5100	-34.90	20240604	3250	2.15	20241210	2.43	N	014530	500	174 억	119566	N	N	0	N	N
122	20241209	160305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3300	-210	5	-5.98	1265580785	378254	85.22	3480	3480	3290	4560	2460	3510	3345.79	0.52	0	-57242	3690	3600	3520	3430	3350	3645	3475	174	1050	500	2170	5	1	34869420	1151	7.80	0.56	12	1.08	423.00	5944.00	5100	20240604	-35.29	3290	20241209	0.30	5100	-35.29	20240604	3290	0.30	20241209	5100	-35.29	20240604	3290	0.30	20241209	2.46	N	014530	500	174 억	182429	N	N	0	N	N
123	20241209	150307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3315	-195	5	-5.56	1175883445	351071	79.09	3480	3480	3290	4560	2460	3510	3349.33	0.52	0	-46953	3690	3600	3520	3430	3350	3645	3475	174	1050	500	2170	5	1	34869420	1156	7.84	0.56	12	1.01	423.00	5944.00	5100	20240604	-35.00	3290	20241209	0.76	5100	-35.00	20240604	3290	0.76	20241209	5100	-35.00	20240604	3290	0.76	20241209	2.46	N	014530	500	174 억	182429	N	N	0	N	N
124	20241209	140307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3320	-190	5	-5.41	1090441070	325283	73.28	3480	3480	3290	4560	2460	3510	3352.19	0.52	0	-42669	3690	3600	3520	3430	3350	3645	3475	174	1050	500	2170	5	1	34869420	1158	7.85	0.56	12	0.93	423.00	5944.00	5100	20240604	-34.90	3290	20241209	0.91	5100	-34.90	20240604	3290	0.91	20241209	5100	-34.90	20240604	3290	0.91	20241209	2.46	N	014530	500	174 억	182429	N	N	0	N	N
125	20241209	130308	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3305	-205	5	-5.84	949912035	282732	63.70	3480	3480	3290	4560	2460	3510	3359.66	0.52	0	-26875	3690	3600	3520	3430	3350	3645	3475	174	1050	500	2170	5	1	34869420	1152	7.81	0.56	12	0.81	423.00	5944.00	5100	20240604	-35.20	3290	20241209	0.46	5100	-35.20	20240604	3290	0.46	20241209	5100	-35.20	20240604	3290	0.46	20241209	2.46	N	014530	500	174 억	182429	N	N	0	N	N
126	20241209	120306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3335	-175	5	-4.99	662948445	196026	44.16	3480	3480	3325	4560	2460	3510	3381.82	0.52	0	-7483	3690	3600	3520	3430	3350	3645	3475	174	1050	500	2170	5	1	34869420	1163	7.88	0.56	12	0.56	423.00	5944.00	5100	20240604	-34.61	3325	20241209	0.30	5100	-34.61	20240604	3325	0.30	20241209	5100	-34.61	20240604	3325	0.30	20241209	2.46	N	014530	500	174 억	182429	N	N	0	N	N
127	20241209	110307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3390	-120	5	-3.42	462405150	136004	30.64	3480	3480	3355	4560	2460	3510	3399.79	0.52	0	-5809	3690	3600	3520	3430	3350	3645	3475	174	1050	500	2170	5	1	34869420	1182	8.01	0.57	12	0.39	423.00	5944.00	5100	20240604	-33.53	3355	20241209	1.04	5100	-33.53	20240604	3355	1.04	20241209	5100	-33.53	20240604	3355	1.04	20241209	2.46	N	014530	500	174 억	182429	N	N	0	N	N
128	20241209	100306	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3385	-125	5	-3.56	347487020	101933	22.96	3480	3480	3355	4560	2460	3510	3408.79	0.52	0	-10698	3690	3600	3520	3430	3350	3645	3475	174	1050	500	2170	5	1	34869420	1180	8.00	0.57	12	0.29	423.00	5944.00	5100	20240604	-33.63	3355	20241209	0.89	5100	-33.63	20240604	3355	0.89	20241209	5100	-33.63	20240604	3355	0.89	20241209	2.46	N	014530	500	174 억	182429	N	N	0	N	N
129	20241209	090305	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	3420	-90	5	-2.56	48010485	13924	3.14	3480	3480	3405	4560	2460	3510	3447.20	0.52	0	-1174	3690	3600	3520	3430	3350	3645	3475	174	1050	500	2170	5	1	34869420	1193	8.09	0.58	12	0.04	423.00	5944.00	5100	20240604	-32.94	3405	20241209	0.44	5100	-32.94	20240604	3405	0.44	20241209	5100	-32.94	20240604	3405	0.44	20241209	2.46	N	014530	500	174 억	182429	N	N	0	N	N
130	20241206	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	55	2	1.59	1559723730	442340	193.37	3455	3610	3440	4490	2420	3455	3526.10	0.45	0	27364	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1224	8.30	0.59	12	1.27	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
131	20241206	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	50	2	1.45	1509471285	428011	187.11	3455	3610	3440	4490	2420	3455	3526.73	0.45	0	31433	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1222	8.29	0.59	12	1.23	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
132	20241206	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3525	70	2	2.03	1449207795	410787	179.58	3455	3610	3440	4490	2420	3455	3527.90	0.45	0	25410	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1229	8.33	0.59	12	1.18	423.00	5944.00	5100	20240604	-30.88	3430	20240805	2.77	5100	-30.88	20240604	3430	2.77	20240805	5100	-30.88	20240604	3430	2.77	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
133	20241206	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	40	2	1.16	1220359060	345690	151.12	3455	3610	3440	4490	2420	3455	3530.23	0.45	0	36515	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1219	8.26	0.59	12	0.99	423.00	5944.00	5100	20240604	-31.47	3430	20240805	1.90	5100	-31.47	20240604	3430	1.90	20240805	5100	-31.47	20240604	3430	1.90	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
134	20241206	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	50	2	1.45	1135420535	321361	140.49	3455	3610	3440	4490	2420	3455	3533.19	0.45	0	38673	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1222	8.29	0.59	12	0.92	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
135	20241206	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	35	2	1.01	1011598720	286001	125.03	3455	3610	3440	4490	2420	3455	3537.07	0.45	0	35241	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1217	8.25	0.59	12	0.82	423.00	5944.00	5100	20240604	-31.57	3430	20240805	1.75	5100	-31.57	20240604	3430	1.75	20240805	5100	-31.57	20240604	3430	1.75	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
136	20241206	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	40	2	1.16	256198880	73329	32.06	3455	3550	3440	4490	2420	3455	3493.88	0.45	0	15017	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1219	8.26	0.59	12	0.21	423.00	5944.00	5100	20240604	-31.47	3430	20240805	1.90	5100	-31.47	20240604	3430	1.90	20240805	5100	-31.47	20240604	3430	1.90	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
137	20241206	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	5	2	0.14	5410630	1566	0.68	3455	3460	3455	4490	2420	3455	3455.07	0.45	0	-1328	3578	3516	3478	3416	3378	3497	3397	174	1035	500	2140	5	1	34869420	1206	8.18	0.58	12	0.00	423.00	5944.00	5100	20240604	-32.16	3430	20240805	0.87	5100	-32.16	20240604	3430	0.87	20240805	5100	-32.16	20240604	3430	0.87	20240805	2.54	N	014530	500	174 억	155894	N	N	1	N	N
138	20241205	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	-90	5	-2.54	787162890	226755	43.28	3530	3540	3440	4605	2485	3545	3471.45	0.57	0	-23100	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1205	8.17	0.58	12	0.65	423.00	5944.00	5100	20240604	-32.25	3430	20240805	0.73	5100	-32.25	20240604	3430	0.73	20240805	5100	-32.25	20240604	3430	0.73	20240805	2.51	N	014530	500	174 억	199284	N	N	1	N	N
139	20241205	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	-95	5	-2.68	722314885	207935	39.69	3530	3540	3440	4605	2485	3545	3473.75	0.57	0	-18530	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1203	8.16	0.58	12	0.60	423.00	5944.00	5100	20240604	-32.35	3430	20240805	0.58	5100	-32.35	20240604	3430	0.58	20240805	5100	-32.35	20240604	3430	0.58	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
140	20241205	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	-85	5	-2.40	598889765	172185	32.86	3530	3540	3440	4605	2485	3545	3478.18	0.57	0	-18361	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1206	8.18	0.58	12	0.49	423.00	5944.00	5100	20240604	-32.16	3430	20240805	0.87	5100	-32.16	20240604	3430	0.87	20240805	5100	-32.16	20240604	3430	0.87	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
141	20241205	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	-75	5	-2.12	481355945	138176	26.37	3530	3540	3465	4605	2485	3545	3483.64	0.57	0	-18368	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1210	8.20	0.58	12	0.40	423.00	5944.00	5100	20240604	-31.96	3430	20240805	1.17	5100	-31.96	20240604	3430	1.17	20240805	5100	-31.96	20240604	3430	1.17	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
142	20241205	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	-60	5	-1.69	430926700	123649	23.60	3530	3540	3465	4605	2485	3545	3485.08	0.57	0	-17753	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1215	8.24	0.59	12	0.35	423.00	5944.00	5100	20240604	-31.67	3430	20240805	1.60	5100	-31.67	20240604	3430	1.60	20240805	5100	-31.67	20240604	3430	1.60	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
143	20241205	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	-55	5	-1.55	376758160	108049	20.62	3530	3540	3465	4605	2485	3545	3486.92	0.57	0	-17457	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1217	8.25	0.59	12	0.31	423.00	5944.00	5100	20240604	-31.57	3430	20240805	1.75	5100	-31.57	20240604	3430	1.75	20240805	5100	-31.57	20240604	3430	1.75	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
144	20241205	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	-70	5	-1.97	300614650	86110	16.44	3530	3540	3465	4605	2485	3545	3491.05	0.57	0	-17376	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1212	8.22	0.58	12	0.25	423.00	5944.00	5100	20240604	-31.86	3430	20240805	1.31	5100	-31.86	20240604	3430	1.31	20240805	5100	-31.86	20240604	3430	1.31	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
145	20241205	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	-50	5	-1.41	53864875	15313	2.92	3530	3540	3490	4605	2485	3545	3517.59	0.57	0	3061	3755	3650	3565	3460	3375	3702	3512	174	1060	500	2190	5	1	34869420	1219	8.26	0.59	12	0.04	423.00	5944.00	5100	20240604	-31.47	3430	20240805	1.90	5100	-31.47	20240604	3430	1.90	20240805	5100	-31.47	20240604	3430	1.90	20240805	2.51	N	014530	500	174 억	199284	N	N	0	N	N
146	20241204	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3545	45	2	1.29	1835990915	515270	654.88	3485	3670	3480	4550	2450	3500	3563.35	0.61	0	-21935	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1236	8.38	0.60	12	1.48	423.00	5944.00	5100	20240604	-30.49	3430	20240805	3.35	5100	-30.49	20240604	3430	3.35	20240805	5100	-30.49	20240604	3430	3.35	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
147	20241204	150258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3570	70	2	2.00	1776766370	498599	633.69	3485	3670	3480	4550	2450	3500	3563.70	0.61	0	-21199	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1245	8.44	0.60	12	1.43	423.00	5944.00	5100	20240604	-30.00	3430	20240805	4.08	5100	-30.00	20240604	3430	4.08	20240805	5100	-30.00	20240604	3430	4.08	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
148	20241204	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	80	2	2.29	1604196760	450142	572.10	3485	3670	3480	4550	2450	3500	3563.96	0.61	0	-11480	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1248	8.46	0.60	12	1.29	423.00	5944.00	5100	20240604	-29.80	3430	20240805	4.37	5100	-29.80	20240604	3430	4.37	20240805	5100	-29.80	20240604	3430	4.37	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
149	20241204	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3595	95	2	2.71	1545716870	433793	551.32	3485	3670	3480	4550	2450	3500	3563.47	0.61	0	-9337	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1254	8.50	0.60	12	1.24	423.00	5944.00	5100	20240604	-29.51	3430	20240805	4.81	5100	-29.51	20240604	3430	4.81	20240805	5100	-29.51	20240604	3430	4.81	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
150	20241204	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	100	2	2.86	1416872625	397822	505.61	3485	3670	3480	4550	2450	3500	3561.80	0.61	0	-2770	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1255	8.51	0.61	12	1.14	423.00	5944.00	5100	20240604	-29.41	3430	20240805	4.96	5100	-29.41	20240604	3430	4.96	20240805	5100	-29.41	20240604	3430	4.96	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
151	20241204	110251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3550	50	2	1.43	820910655	231892	294.72	3485	3605	3480	4550	2450	3500	3540.31	0.61	0	-14802	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1238	8.39	0.60	12	0.67	423.00	5944.00	5100	20240604	-30.39	3430	20240805	3.50	5100	-30.39	20240604	3430	3.50	20240805	5100	-30.39	20240604	3430	3.50	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
152	20241204	100253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3575	75	2	2.14	700406640	197934	251.56	3485	3605	3480	4550	2450	3500	3538.87	0.61	0	-10351	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1247	8.45	0.60	12	0.57	423.00	5944.00	5100	20240604	-29.90	3430	20240805	4.23	5100	-29.90	20240604	3430	4.23	20240805	5100	-29.90	20240604	3430	4.23	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
153	20241204	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	10	2	0.29	90993680	26043	33.10	3485	3515	3480	4550	2450	3500	3493.63	0.61	0	-2232	3540	3520	3505	3485	3470	3530	3495	174	1050	500	2170	5	1	34869420	1224	8.30	0.59	12	0.07	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.45	N	014530	500	174 억	213427	N	N	0	N	N
154	20241203	160313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	0	3	0.00	258742655	73894	32.72	3490	3525	3490	4550	2450	3500	3501.55	0.59	0	9482	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1220	8.27	0.59	12	0.21	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
155	20241203	150316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	201924050	57666	25.54	3490	3525	3490	4550	2450	3500	3501.61	0.59	0	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.17	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
156	20241203	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	152137545	43453	19.24	3490	3525	3490	4550	2450	3500	3501.20	0.59	0	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.12	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
157	20241203	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	126213880	36050	15.96	3490	3525	3490	4550	2450	3500	3501.08	0.59	0	10327	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.10	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
158	20241203	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	125505880	35848	15.87	3490	3525	3490	4550	2450	3500	3501.06	0.59	0	10306	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.10	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
159	20241203	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	10	2	0.29	108248525	30920	13.69	3490	3525	3490	4550	2450	3500	3500.92	0.59	0	10284	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1224	8.30	0.59	12	0.09	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
160	20241203	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	10	2	0.29	88453575	25273	11.19	3490	3525	3490	4550	2450	3500	3499.92	0.59	0	9950	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1224	8.30	0.59	12	0.07	423.00	5944.00	5100	20240604	-31.18	3430	20240805	2.33	5100	-31.18	20240604	3430	2.33	20240805	5100	-31.18	20240604	3430	2.33	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
161	20241203	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	5	2	0.14	37089620	10607	4.70	3490	3510	3490	4550	2450	3500	3496.71	0.59	0	6183	3610	3555	3525	3470	3440	3540	3455	174	1050	500	2170	5	1	34869420	1222	8.29	0.59	12	0.03	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.43	N	014530	500	174 억	204035	N	N	0	N	N
162	20241202	160254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	-80	5	-2.23	793370350	225654	164.54	3565	3580	3495	4650	2510	3580	3515.90	0.59	0	-12636	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1220	8.27	0.59	12	0.65	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
163	20241202	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-75	5	-2.09	773156485	219880	160.33	3565	3580	3495	4650	2510	3580	3516.27	0.59	0	-11906	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.63	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
164	20241202	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-75	5	-2.09	751963065	213826	155.92	3565	3580	3495	4650	2510	3580	3516.71	0.59	0	-11908	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.61	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
165	20241202	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-75	5	-2.09	676385185	192237	140.17	3565	3580	3495	4650	2510	3580	3518.50	0.59	0	-8100	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.55	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
166	20241202	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	-80	5	-2.23	596809105	169509	123.60	3565	3580	3495	4650	2510	3580	3520.81	0.59	0	-8100	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1220	8.27	0.59	12	0.49	423.00	5944.00	5100	20240604	-31.37	3430	20240805	2.04	5100	-31.37	20240604	3430	2.04	20240805	5100	-31.37	20240604	3430	2.04	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
167	20241202	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3505	-75	5	-2.09	479421580	135968	99.14	3565	3580	3500	4650	2510	3580	3525.99	0.59	0	-1170	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1222	8.29	0.59	12	0.39	423.00	5944.00	5100	20240604	-31.27	3430	20240805	2.19	5100	-31.27	20240604	3430	2.19	20240805	5100	-31.27	20240604	3430	2.19	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
168	20241202	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3555	-25	5	-0.70	142613675	40137	29.27	3565	3580	3530	4650	2510	3580	3553.17	0.59	0	928	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1240	8.40	0.60	12	0.12	423.00	5944.00	5100	20240604	-30.29	3430	20240805	3.64	5100	-30.29	20240604	3430	3.64	20240805	5100	-30.29	20240604	3430	3.64	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N
169	20241202	090256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	0	3	0.00	5671760	1590	1.16	3565	3580	3565	4650	2510	3580	3567.14	0.59	0	528	3663	3621	3593	3551	3523	3607	3537	174	1070	500	2210	5	1	34869420	1248	8.46	0.60	12	0.00	423.00	5944.00	5100	20240604	-29.80	3430	20240805	4.37	5100	-29.80	20240604	3430	4.37	20240805	5100	-29.80	20240604	3430	4.37	20240805	2.44	N	014530	500	174 억	204306	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History