KissMeData/163560/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160935	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87606270	12883	49.23	6720	6840	6670	8730	4710	6720	6800.29	2.56	3730	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	356065	N	N	0	N	N
3	20241231	150922	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87606270	12883	49.23	6720	6840	6670	8730	4710	6720	6800.29	2.56	3730	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	356065	N	N	0	N	N
4	20241231	140934	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87606270	12883	49.23	6720	6840	6670	8730	4710	6720	6800.29	2.56	3730	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	356065	N	N	0	N	N
5	20241231	130935	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87606270	12883	49.23	6720	6840	6670	8730	4710	6720	6800.29	2.56	3730	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	356065	N	N	0	N	N
6	20241231	120934	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87606270	12883	49.23	6720	6840	6670	8730	4710	6720	6800.29	2.56	3730	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	356065	N	N	0	N	N
7	20241231	110933	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87606270	12883	49.23	6720	6840	6670	8730	4710	6720	6800.29	2.56	3730	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	356065	N	N	0	N	N
8	20241231	100927	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87606270	12883	49.23	6720	6840	6670	8730	4710	6720	6800.29	2.56	3730	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	356065	N	N	0	N	N
9	20241231	090933	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87606270	12883	49.23	6720	6840	6670	8730	4710	6720	6800.29	2.56	3730	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	356065	N	N	0	N	N
10	20241230	160929	57	100.00	KOSPI		화학	N	N	N	N	N	6780	60	2	0.89	87538470	12873	49.19	6720	6840	6670	8730	4710	6720	6800.29	2.53	0	3321	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	942	9.84	0.43	12	0.09	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	2.00	N	163560	500	69 억	352335	N	N	0	N	N
11	20241230	150932	57	100.00	KOSPI		화학	N	N	N	N	N	6830	110	2	1.64	80258450	11801	45.09	6720	6830	6670	8730	4710	6720	6800.99	2.53	0	2715	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	949	9.91	0.43	12	0.08	689.00	15848.00	11180	20240228	-38.91	6070	20241209	12.52	11180	-38.91	20240228	6070	12.52	20241209	11180	-38.91	20240228	6070	12.52	20241209	2.00	N	163560	500	69 억	352335	N	N	0	N	N
12	20241230	140932	57	100.00	KOSPI		화학	N	N	N	N	N	6800	80	2	1.19	35318970	5206	19.89	6720	6820	6670	8730	4710	6720	6784.28	2.53	0	1958	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	945	9.87	0.43	12	0.04	689.00	15848.00	11180	20240228	-39.18	6070	20241209	12.03	11180	-39.18	20240228	6070	12.03	20241209	11180	-39.18	20240228	6070	12.03	20241209	2.00	N	163560	500	69 억	352335	N	N	0	N	N
13	20241230	130933	57	100.00	KOSPI		화학	N	N	N	N	N	6810	90	2	1.34	31700950	4674	17.86	6720	6820	6670	8730	4710	6720	6782.40	2.53	0	1669	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	947	9.88	0.43	12	0.03	689.00	15848.00	11180	20240228	-39.09	6070	20241209	12.19	11180	-39.09	20240228	6070	12.19	20241209	11180	-39.09	20240228	6070	12.19	20241209	2.00	N	163560	500	69 억	352335	N	N	0	N	N
14	20241230	120929	57	100.00	KOSPI		화학	N	N	N	N	N	6820	100	2	1.49	25630540	3782	14.45	6720	6820	6670	8730	4710	6720	6776.98	2.53	0	1063	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	948	9.90	0.43	12	0.03	689.00	15848.00	11180	20240228	-39.00	6070	20241209	12.36	11180	-39.00	20240228	6070	12.36	20241209	11180	-39.00	20240228	6070	12.36	20241209	2.00	N	163560	500	69 억	352335	N	N	0	N	N
15	20241230	110931	57	100.00	KOSPI		화학	N	N	N	N	N	6810	90	2	1.34	19370490	2863	10.94	6720	6820	6670	8730	4710	6720	6765.80	2.53	0	990	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	947	9.88	0.43	12	0.02	689.00	15848.00	11180	20240228	-39.09	6070	20241209	12.19	11180	-39.09	20240228	6070	12.19	20241209	11180	-39.09	20240228	6070	12.19	20241209	2.00	N	163560	500	69 억	352335	N	N	0	N	N
16	20241230	100931	57	100.00	KOSPI		화학	N	N	N	N	N	6760	40	2	0.60	7948960	1182	4.52	6720	6770	6670	8730	4710	6720	6725.01	2.53	0	183	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	940	9.81	0.43	12	0.01	689.00	15848.00	11180	20240228	-39.53	6070	20241209	11.37	11180	-39.53	20240228	6070	11.37	20241209	11180	-39.53	20240228	6070	11.37	20241209	2.00	N	163560	500	69 억	352335	N	N	0	N	N
17	20241230	090933	57	100.00	KOSPI		화학	N	N	N	N	N	6710	-10	5	-0.15	1569770	235	0.90	6720	6750	6670	8730	4710	6720	6679.87	2.53	0	-30	6993	6856	6763	6626	6533	6810	6580	70	2010	500	4300	10	1	13900000	933	9.74	0.42	12	0.00	689.00	15848.00	11180	20240228	-39.98	6070	20241209	10.54	11180	-39.98	20240228	6070	10.54	20241209	11180	-39.98	20240228	6070	10.54	20241209	2.00	N	163560	500	69 억	352335	N	N	0	N	N
18	20241227	160928	57	100.00	KOSPI		화학	N	N	N	N	N	6720	-180	5	-2.61	175451610	25990	97.94	6820	6900	6670	8970	4830	6900	6750.74	2.53	0	93	7213	7056	6913	6756	6613	6985	6685	70	2070	500	4410	10	1	13900000	934	9.75	0.42	12	0.19	689.00	15848.00	11180	20240228	-39.89	6070	20241209	10.71	11180	-39.89	20240228	6070	10.71	20241209	11180	-39.89	20240228	6070	10.71	20241209	2.01	N	163560	500	69 억	351637	N	N	0	N	N
19	20241227	150927	57	100.00	KOSPI		화학	N	N	N	N	N	6750	-150	5	-2.17	168651650	24979	94.13	6820	6900	6670	8970	4830	6900	6751.74	2.53	0	225	7213	7056	6913	6756	6613	6985	6685	70	2070	500	4410	10	1	13900000	938	9.80	0.43	12	0.18	689.00	15848.00	11180	20240228	-39.62	6070	20241209	11.20	11180	-39.62	20240228	6070	11.20	20241209	11180	-39.62	20240228	6070	11.20	20241209	2.01	N	163560	500	69 억	351637	N	N	0	N	N
20	20241227	140929	57	100.00	KOSPI		화학	N	N	N	N	N	6720	-180	5	-2.61	151364570	22419	84.48	6820	6900	6670	8970	4830	6900	6751.62	2.53	0	-939	7213	7056	6913	6756	6613	6985	6685	70	2070	500	4410	10	1	13900000	934	9.75	0.42	12	0.16	689.00	15848.00	11180	20240228	-39.89	6070	20241209	10.71	11180	-39.89	20240228	6070	10.71	20241209	11180	-39.89	20240228	6070	10.71	20241209	2.01	N	163560	500	69 억	351637	N	N	0	N	N
21	20241227	130927	57	100.00	KOSPI		화학	N	N	N	N	N	6710	-190	5	-2.75	133437650	19743	74.40	6820	6900	6670	8970	4830	6900	6758.73	2.53	0	-959	7213	7056	6913	6756	6613	6985	6685	70	2070	500	4410	10	1	13900000	933	9.74	0.42	12	0.14	689.00	15848.00	11180	20240228	-39.98	6070	20241209	10.54	11180	-39.98	20240228	6070	10.54	20241209	11180	-39.98	20240228	6070	10.54	20241209	2.01	N	163560	500	69 억	351637	N	N	0	N	N
22	20241227	120929	57	100.00	KOSPI		화학	N	N	N	N	N	6680	-220	5	-3.19	114945560	16979	63.98	6820	6900	6670	8970	4830	6900	6769.87	2.53	0	-1083	7213	7056	6913	6756	6613	6985	6685	70	2070	500	4410	10	1	13900000	929	9.70	0.42	12	0.12	689.00	15848.00	11180	20240228	-40.25	6070	20241209	10.05	11180	-40.25	20240228	6070	10.05	20241209	11180	-40.25	20240228	6070	10.05	20241209	2.01	N	163560	500	69 억	351637	N	N	0	N	N
23	20241227	110926	57	100.00	KOSPI		화학	N	N	N	N	N	6700	-200	5	-2.90	85732130	12616	47.54	6820	6900	6700	8970	4830	6900	6795.51	2.53	0	-2038	7213	7056	6913	6756	6613	6985	6685	70	2070	500	4410	10	1	13900000	931	9.72	0.42	12	0.09	689.00	15848.00	11180	20240228	-40.07	6070	20241209	10.38	11180	-40.07	20240228	6070	10.38	20241209	11180	-40.07	20240228	6070	10.38	20241209	2.01	N	163560	500	69 억	351637	N	N	0	N	N
24	20241227	100925	57	100.00	KOSPI		화학	N	N	N	N	N	6840	-60	5	-0.87	50349450	7392	27.86	6820	6900	6790	8970	4830	6900	6811.34	2.53	0	312	7213	7056	6913	6756	6613	6985	6685	70	2070	500	4410	10	1	13900000	951	9.93	0.43	12	0.05	689.00	15848.00	11180	20240228	-38.82	6070	20241209	12.69	11180	-38.82	20240228	6070	12.69	20241209	11180	-38.82	20240228	6070	12.69	20241209	2.01	N	163560	500	69 억	351637	N	N	0	N	N
25	20241227	090930	57	100.00	KOSPI		화학	N	N	N	N	N	6840	-60	5	-0.87	1655570	242	0.91	6820	6900	6820	8970	4830	6900	6841.20	2.53	0	-179	7213	7056	6913	6756	6613	6985	6685	70	2070	500	4410	10	1	13900000	951	9.93	0.43	12	0.00	689.00	15848.00	11180	20240228	-38.82	6070	20241209	12.69	11180	-38.82	20240228	6070	12.69	20241209	11180	-38.82	20240228	6070	12.69	20241209	2.01	N	163560	500	69 억	351637	N	N	0	N	N
26	20241226	160921	57	100.00	KOSPI		화학	N	N	N	N	N	6900	-80	5	-1.15	183391160	26413	128.56	7000	7070	6770	9070	4890	6980	6943.22	2.58	0	-7364	7060	7020	6950	6910	6840	7040	6930	70	2090	500	4460	10	1	13900000	959	10.01	0.44	12	0.19	689.00	15848.00	11180	20240228	-38.28	6070	20241209	13.67	11180	-38.28	20240228	6070	13.67	20241209	11180	-38.28	20240228	6070	13.67	20241209	2.05	N	163560	500	69 억	357986	N	N	0	N	N
27	20241226	150919	57	100.00	KOSPI		화학	N	N	N	N	N	6770	-210	5	-3.01	160215590	23037	112.12	7000	7070	6770	9070	4890	6980	6954.71	2.58	0	-7989	7060	7020	6950	6910	6840	7040	6930	70	2090	500	4460	10	1	13900000	941	9.83	0.43	12	0.17	689.00	15848.00	11180	20240228	-39.45	6070	20241209	11.53	11180	-39.45	20240228	6070	11.53	20241209	11180	-39.45	20240228	6070	11.53	20241209	2.05	N	163560	500	69 억	357986	N	N	0	N	N
28	20241226	140919	57	100.00	KOSPI		화학	N	N	N	N	N	6940	-40	5	-0.57	122090210	17517	85.26	7000	7070	6900	9070	4890	6980	6969.81	2.58	0	-6577	7060	7020	6950	6910	6840	7040	6930	70	2090	500	4460	10	1	13900000	965	10.07	0.44	12	0.13	689.00	15848.00	11180	20240228	-37.92	6070	20241209	14.33	11180	-37.92	20240228	6070	14.33	20241209	11180	-37.92	20240228	6070	14.33	20241209	2.05	N	163560	500	69 억	357986	N	N	0	N	N
29	20241226	130919	57	100.00	KOSPI		화학	N	N	N	N	N	6950	-30	5	-0.43	94358040	13520	65.80	7000	7070	6950	9070	4890	6980	6979.14	2.58	0	-3561	7060	7020	6950	6910	6840	7040	6930	70	2090	500	4460	10	1	13900000	966	10.09	0.44	12	0.10	689.00	15848.00	11180	20240228	-37.84	6070	20241209	14.50	11180	-37.84	20240228	6070	14.50	20241209	11180	-37.84	20240228	6070	14.50	20241209	2.05	N	163560	500	69 억	357986	N	N	0	N	N
30	20241226	120918	57	100.00	KOSPI		화학	N	N	N	N	N	6990	10	2	0.14	88127170	12626	61.45	7000	7070	6950	9070	4890	6980	6979.82	2.58	0	-3605	7060	7020	6950	6910	6840	7040	6930	70	2090	500	4460	10	1	13900000	972	10.15	0.44	12	0.09	689.00	15848.00	11180	20240228	-37.48	6070	20241209	15.16	11180	-37.48	20240228	6070	15.16	20241209	11180	-37.48	20240228	6070	15.16	20241209	2.05	N	163560	500	69 억	357986	N	N	0	N	N
31	20241226	110917	57	100.00	KOSPI		화학	N	N	N	N	N	6950	-30	5	-0.43	78599320	11262	54.81	7000	7070	6950	9070	4890	6980	6979.16	2.58	0	-3255	7060	7020	6950	6910	6840	7040	6930	70	2090	500	4460	10	1	13900000	966	10.09	0.44	12	0.08	689.00	15848.00	11180	20240228	-37.84	6070	20241209	14.50	11180	-37.84	20240228	6070	14.50	20241209	11180	-37.84	20240228	6070	14.50	20241209	2.05	N	163560	500	69 억	357986	N	N	0	N	N
32	20241226	100919	57	100.00	KOSPI		화학	N	N	N	N	N	7000	20	2	0.29	53183960	7619	37.08	7000	7070	6950	9070	4890	6980	6980.44	2.58	0	-1329	7060	7020	6950	6910	6840	7040	6930	70	2090	500	4460	10	1	13900000	973	10.16	0.44	12	0.05	689.00	15848.00	11180	20240228	-37.39	6070	20241209	15.32	11180	-37.39	20240228	6070	15.32	20241209	11180	-37.39	20240228	6070	15.32	20241209	2.05	N	163560	500	69 억	357986	N	N	0	N	N
33	20241226	090920	57	100.00	KOSPI		화학	N	N	N	N	N	6990	10	2	0.14	18254310	2606	12.68	7000	7070	6980	9070	4890	6980	7004.72	2.58	0	-1615	7060	7020	6950	6910	6840	7040	6930	70	2090	500	4460	10	1	13900000	972	10.15	0.44	12	0.02	689.00	15848.00	11180	20240228	-37.48	6070	20241209	15.16	11180	-37.48	20240228	6070	15.16	20241209	11180	-37.48	20240228	6070	15.16	20241209	2.05	N	163560	500	69 억	357986	N	N	0	N	N
34	20241224	160918	57	100.00	KOSPI		화학	N	N	N	N	N	6980	80	2	1.16	140382150	20255	54.84	6880	6990	6880	8970	4830	6900	6930.74	2.54	0	3932	7106	7002	6926	6822	6746	7055	6875	70	2070	500	4410	10	1	13900000	970	10.13	0.44	12	0.15	689.00	15848.00	11180	20240228	-37.57	6070	20241209	14.99	11180	-37.57	20240228	6070	14.99	20241209	11180	-37.57	20240228	6070	14.99	20241209	2.01	N	163560	500	69 억	353646	N	N	15	N	N
35	20241224	150918	57	100.00	KOSPI		화학	N	N	N	N	N	6920	20	2	0.29	132196670	19079	51.65	6880	6990	6880	8970	4830	6900	6928.91	2.54	0	3702	7106	7002	6926	6822	6746	7055	6875	70	2070	500	4410	10	1	13900000	962	10.04	0.44	12	0.14	689.00	15848.00	11180	20240228	-38.10	6070	20241209	14.00	11180	-38.10	20240228	6070	14.00	20241209	11180	-38.10	20240228	6070	14.00	20241209	2.01	N	163560	500	69 억	353646	N	N	15	N	N
36	20241224	140916	57	100.00	KOSPI		화학	N	N	N	N	N	6960	60	2	0.87	110245600	15916	43.09	6880	6990	6880	8970	4830	6900	6926.72	2.54	0	2203	7106	7002	6926	6822	6746	7055	6875	70	2070	500	4410	10	1	13900000	967	10.10	0.44	12	0.11	689.00	15848.00	11180	20240228	-37.75	6070	20241209	14.66	11180	-37.75	20240228	6070	14.66	20241209	11180	-37.75	20240228	6070	14.66	20241209	2.01	N	163560	500	69 억	353646	N	N	15	N	N
37	20241224	130918	57	100.00	KOSPI		화학	N	N	N	N	N	6960	60	2	0.87	109098090	15751	42.64	6880	6990	6880	8970	4830	6900	6926.42	2.54	0	2134	7106	7002	6926	6822	6746	7055	6875	70	2070	500	4410	10	1	13900000	967	10.10	0.44	12	0.11	689.00	15848.00	11180	20240228	-37.75	6070	20241209	14.66	11180	-37.75	20240228	6070	14.66	20241209	11180	-37.75	20240228	6070	14.66	20241209	2.01	N	163560	500	69 억	353646	N	N	15	N	N
38	20241224	120917	57	100.00	KOSPI		화학	N	N	N	N	N	6960	60	2	0.87	97369390	14062	38.07	6880	6990	6880	8970	4830	6900	6924.29	2.54	0	2590	7106	7002	6926	6822	6746	7055	6875	70	2070	500	4410	10	1	13900000	967	10.10	0.44	12	0.10	689.00	15848.00	11180	20240228	-37.75	6070	20241209	14.66	11180	-37.75	20240228	6070	14.66	20241209	11180	-37.75	20240228	6070	14.66	20241209	2.01	N	163560	500	69 억	353646	N	N	15	N	N
39	20241224	110920	57	100.00	KOSPI		화학	N	N	N	N	N	6960	60	2	0.87	87231570	12605	34.13	6880	6990	6880	8970	4830	6900	6920.39	2.54	0	3606	7106	7002	6926	6822	6746	7055	6875	70	2070	500	4410	10	1	13900000	967	10.10	0.44	12	0.09	689.00	15848.00	11180	20240228	-37.75	6070	20241209	14.66	11180	-37.75	20240228	6070	14.66	20241209	11180	-37.75	20240228	6070	14.66	20241209	2.01	N	163560	500	69 억	353646	N	N	15	N	N
40	20241224	100918	57	100.00	KOSPI		화학	N	N	N	N	N	6910	10	2	0.14	78386620	11333	30.68	6880	6990	6880	8970	4830	6900	6916.67	2.54	0	3182	7106	7002	6926	6822	6746	7055	6875	70	2070	500	4410	10	1	13900000	960	10.03	0.44	12	0.08	689.00	15848.00	11180	20240228	-38.19	6070	20241209	13.84	11180	-38.19	20240228	6070	13.84	20241209	11180	-38.19	20240228	6070	13.84	20241209	2.01	N	163560	500	69 억	353646	N	N	15	N	N
41	20241224	090922	57	100.00	KOSPI		화학	N	N	N	N	N	6960	60	2	0.87	20989160	3036	8.22	6880	6990	6880	8970	4830	6900	6913.43	2.54	0	1388	7106	7002	6926	6822	6746	7055	6875	70	2070	500	4410	10	1	13900000	967	10.10	0.44	12	0.02	689.00	15848.00	11180	20240228	-37.75	6070	20241209	14.66	11180	-37.75	20240228	6070	14.66	20241209	11180	-37.75	20240228	6070	14.66	20241209	2.01	N	163560	500	69 억	353646	N	N	15	N	N
42	20241223	160910	57	100.00	KOSPI		화학	N	N	N	N	N	6900	10	2	0.15	255563190	36926	72.36	6880	7030	6850	8950	4830	6890	6921.01	2.44	0	13924	7230	7060	6950	6780	6670	7005	6725	70	2060	500	4400	10	1	13900000	959	10.01	0.44	12	0.27	689.00	15848.00	11180	20240228	-38.28	6070	20241209	13.67	11180	-38.28	20240228	6070	13.67	20241209	11180	-38.28	20240228	6070	13.67	20241209	2.00	N	163560	500	69 억	339722	N	N	15	N	N
43	20241223	150915	57	100.00	KOSPI		화학	N	N	N	N	N	6960	70	2	1.02	210836260	30454	59.68	6880	7030	6850	8950	4830	6890	6923.11	2.44	0	10195	7230	7060	6950	6780	6670	7005	6725	70	2060	500	4400	10	1	13900000	967	10.10	0.44	12	0.22	689.00	15848.00	11180	20240228	-37.75	6070	20241209	14.66	11180	-37.75	20240228	6070	14.66	20241209	11180	-37.75	20240228	6070	14.66	20241209	2.00	N	163560	500	69 억	339722	N	N	2	N	N
44	20241223	140910	57	100.00	KOSPI		화학	N	N	N	N	N	6950	60	2	0.87	191390090	27658	54.20	6880	7030	6850	8950	4830	6890	6919.88	2.44	0	9214	7230	7060	6950	6780	6670	7005	6725	70	2060	500	4400	10	1	13900000	966	10.09	0.44	12	0.20	689.00	15848.00	11180	20240228	-37.84	6070	20241209	14.50	11180	-37.84	20240228	6070	14.50	20241209	11180	-37.84	20240228	6070	14.50	20241209	2.00	N	163560	500	69 억	339722	N	N	2	N	N
45	20241223	130910	57	100.00	KOSPI		화학	N	N	N	N	N	6920	30	2	0.44	174533830	25230	49.44	6880	7030	6850	8950	4830	6890	6917.71	2.44	0	7974	7230	7060	6950	6780	6670	7005	6725	70	2060	500	4400	10	1	13900000	962	10.04	0.44	12	0.18	689.00	15848.00	11180	20240228	-38.10	6070	20241209	14.00	11180	-38.10	20240228	6070	14.00	20241209	11180	-38.10	20240228	6070	14.00	20241209	2.00	N	163560	500	69 억	339722	N	N	2	N	N
46	20241223	120912	57	100.00	KOSPI		화학	N	N	N	N	N	6940	50	2	0.73	171258510	24757	48.51	6880	7030	6850	8950	4830	6890	6917.58	2.44	0	7871	7230	7060	6950	6780	6670	7005	6725	70	2060	500	4400	10	1	13900000	965	10.07	0.44	12	0.18	689.00	15848.00	11180	20240228	-37.92	6070	20241209	14.33	11180	-37.92	20240228	6070	14.33	20241209	11180	-37.92	20240228	6070	14.33	20241209	2.00	N	163560	500	69 억	339722	N	N	2	N	N
47	20241223	110911	57	100.00	KOSPI		화학	N	N	N	N	N	6900	10	2	0.15	141713780	20479	40.13	6880	7030	6850	8950	4830	6890	6919.96	2.44	0	5548	7230	7060	6950	6780	6670	7005	6725	70	2060	500	4400	10	1	13900000	959	10.01	0.44	12	0.15	689.00	15848.00	11180	20240228	-38.28	6070	20241209	13.67	11180	-38.28	20240228	6070	13.67	20241209	11180	-38.28	20240228	6070	13.67	20241209	2.00	N	163560	500	69 억	339722	N	N	2	N	N
48	20241223	100905	57	100.00	KOSPI		화학	N	N	N	N	N	6900	10	2	0.15	53480820	7714	15.12	6880	7030	6850	8950	4830	6890	6932.96	2.44	0	-382	7230	7060	6950	6780	6670	7005	6725	70	2060	500	4400	10	1	13900000	959	10.01	0.44	12	0.06	689.00	15848.00	11180	20240228	-38.28	6070	20241209	13.67	11180	-38.28	20240228	6070	13.67	20241209	11180	-38.28	20240228	6070	13.67	20241209	2.00	N	163560	500	69 억	339722	N	N	2	N	N
49	20241223	090909	57	100.00	KOSPI		화학	N	N	N	N	N	6940	50	2	0.73	22184520	3192	6.25	6880	7030	6850	8950	4830	6890	6950.04	2.44	0	110	7230	7060	6950	6780	6670	7005	6725	70	2060	500	4400	10	1	13900000	965	10.07	0.44	12	0.02	689.00	15848.00	11180	20240228	-37.92	6070	20241209	14.33	11180	-37.92	20240228	6070	14.33	20241209	11180	-37.92	20240228	6070	14.33	20241209	2.00	N	163560	500	69 억	339722	N	N	2	N	N
50	20241220	160905	57	100.00	KOSPI		화학	N	N	N	N	N	6890	-190	5	-2.68	352939160	50982	94.94	7090	7120	6840	9200	4960	7080	6922.82	2.52	0	-9235	7293	7186	7063	6956	6833	7240	7010	70	2120	500	4530	10	1	13900000	958	10.00	0.43	12	0.37	689.00	15848.00	11180	20240228	-38.37	6070	20241209	13.51	11180	-38.37	20240228	6070	13.51	20241209	11180	-38.37	20240228	6070	13.51	20241209	1.98	N	163560	500	69 억	349853	N	N	2	N	N
51	20241220	150909	57	100.00	KOSPI		화학	N	N	N	N	N	6860	-220	5	-3.11	341653800	49338	91.88	7090	7120	6840	9200	4960	7080	6924.76	2.52	0	-9875	7293	7186	7063	6956	6833	7240	7010	70	2120	500	4530	10	1	13900000	954	9.96	0.43	12	0.35	689.00	15848.00	11180	20240228	-38.64	6070	20241209	13.01	11180	-38.64	20240228	6070	13.01	20241209	11180	-38.64	20240228	6070	13.01	20241209	1.98	N	163560	500	69 억	349853	N	N	0	N	N
52	20241220	140906	57	100.00	KOSPI		화학	N	N	N	N	N	6940	-140	5	-1.98	288454070	41601	77.47	7090	7120	6850	9200	4960	7080	6933.83	2.52	0	-11621	7293	7186	7063	6956	6833	7240	7010	70	2120	500	4530	10	1	13900000	965	10.07	0.44	12	0.30	689.00	15848.00	11180	20240228	-37.92	6070	20241209	14.33	11180	-37.92	20240228	6070	14.33	20241209	11180	-37.92	20240228	6070	14.33	20241209	1.98	N	163560	500	69 억	349853	N	N	0	N	N
53	20241220	130905	57	100.00	KOSPI		화학	N	N	N	N	N	6910	-170	5	-2.40	254706210	36697	68.34	7090	7120	6890	9200	4960	7080	6940.79	2.52	0	-9769	7293	7186	7063	6956	6833	7240	7010	70	2120	500	4530	10	1	13900000	960	10.03	0.44	12	0.26	689.00	15848.00	11180	20240228	-38.19	6070	20241209	13.84	11180	-38.19	20240228	6070	13.84	20241209	11180	-38.19	20240228	6070	13.84	20241209	1.98	N	163560	500	69 억	349853	N	N	0	N	N
54	20241220	120904	57	100.00	KOSPI		화학	N	N	N	N	N	6910	-170	5	-2.40	234086100	33711	62.78	7090	7120	6890	9200	4960	7080	6943.91	2.52	0	-8052	7293	7186	7063	6956	6833	7240	7010	70	2120	500	4530	10	1	13900000	960	10.03	0.44	12	0.24	689.00	15848.00	11180	20240228	-38.19	6070	20241209	13.84	11180	-38.19	20240228	6070	13.84	20241209	11180	-38.19	20240228	6070	13.84	20241209	1.98	N	163560	500	69 억	349853	N	N	0	N	N
55	20241220	110904	57	100.00	KOSPI		화학	N	N	N	N	N	6910	-170	5	-2.40	208194300	29976	55.82	7090	7120	6890	9200	4960	7080	6945.37	2.52	0	-7458	7293	7186	7063	6956	6833	7240	7010	70	2120	500	4530	10	1	13900000	960	10.03	0.44	12	0.22	689.00	15848.00	11180	20240228	-38.19	6070	20241209	13.84	11180	-38.19	20240228	6070	13.84	20241209	11180	-38.19	20240228	6070	13.84	20241209	1.98	N	163560	500	69 억	349853	N	N	0	N	N
56	20241220	100906	57	100.00	KOSPI		화학	N	N	N	N	N	6950	-130	5	-1.84	138097070	19851	36.97	7090	7120	6890	9200	4960	7080	6956.68	2.52	0	-8436	7293	7186	7063	6956	6833	7240	7010	70	2120	500	4530	10	1	13900000	966	10.09	0.44	12	0.14	689.00	15848.00	11180	20240228	-37.84	6070	20241209	14.50	11180	-37.84	20240228	6070	14.50	20241209	11180	-37.84	20240228	6070	14.50	20241209	1.98	N	163560	500	69 억	349853	N	N	0	N	N
57	20241220	090907	57	100.00	KOSPI		화학	N	N	N	N	N	7020	-60	5	-0.85	32992280	4697	8.75	7090	7120	7000	9200	4960	7080	7024.12	2.52	0	-2927	7293	7186	7063	6956	6833	7240	7010	70	2120	500	4530	10	1	13900000	976	10.19	0.44	12	0.03	689.00	15848.00	11180	20240228	-37.21	6070	20241209	15.65	11180	-37.21	20240228	6070	15.65	20241209	11180	-37.21	20240228	6070	15.65	20241209	1.98	N	163560	500	69 억	349853	N	N	0	N	N
58	20241219	160903	57	100.00	KOSPI		화학	N	N	N	N	N	7080	10	2	0.14	378825700	53699	207.69	7010	7170	6940	9190	4950	7070	7054.61	2.47	0	5009	7216	7142	7086	7012	6956	7115	6985	70	2120	500	4520	10	1	13900000	984	10.28	0.45	12	0.39	689.00	15848.00	11180	20240228	-36.67	6070	20241209	16.64	11180	-36.67	20240228	6070	16.64	20241209	11180	-36.67	20240228	6070	16.64	20241209	1.98	N	163560	500	69 억	343319	N	N	15	N	N
59	20241219	150901	57	100.00	KOSPI		화학	N	N	N	N	N	7070	0	3	0.00	327722700	46418	179.53	7010	7170	6940	9190	4950	7070	7060.25	2.47	0	282	7216	7142	7086	7012	6956	7115	6985	70	2120	500	4520	10	1	13900000	983	10.26	0.45	12	0.33	689.00	15848.00	11180	20240228	-36.76	6070	20241209	16.47	11180	-36.76	20240228	6070	16.47	20241209	11180	-36.76	20240228	6070	16.47	20241209	1.98	N	163560	500	69 억	343319	N	N	15	N	N
60	20241219	140903	57	100.00	KOSPI		화학	N	N	N	N	N	7090	20	2	0.28	306527330	43426	167.96	7010	7170	6940	9190	4950	7070	7058.61	2.47	0	178	7216	7142	7086	7012	6956	7115	6985	70	2120	500	4520	10	1	13900000	986	10.29	0.45	12	0.31	689.00	15848.00	11180	20240228	-36.58	6070	20241209	16.80	11180	-36.58	20240228	6070	16.80	20241209	11180	-36.58	20240228	6070	16.80	20241209	1.98	N	163560	500	69 억	343319	N	N	15	N	N
61	20241219	130902	57	100.00	KOSPI		화학	N	N	N	N	N	7050	-20	5	-0.28	188309200	26811	103.70	7010	7110	6940	9190	4950	7070	7023.58	2.47	0	-1054	7216	7142	7086	7012	6956	7115	6985	70	2120	500	4520	10	1	13900000	980	10.23	0.44	12	0.19	689.00	15848.00	11180	20240228	-36.94	6070	20241209	16.14	11180	-36.94	20240228	6070	16.14	20241209	11180	-36.94	20240228	6070	16.14	20241209	1.98	N	163560	500	69 억	343319	N	N	15	N	N
62	20241219	120904	57	100.00	KOSPI		화학	N	N	N	N	N	7050	-20	5	-0.28	183788870	26168	101.21	7010	7110	6940	9190	4950	7070	7023.42	2.47	0	-1127	7216	7142	7086	7012	6956	7115	6985	70	2120	500	4520	10	1	13900000	980	10.23	0.44	12	0.19	689.00	15848.00	11180	20240228	-36.94	6070	20241209	16.14	11180	-36.94	20240228	6070	16.14	20241209	11180	-36.94	20240228	6070	16.14	20241209	1.98	N	163560	500	69 억	343319	N	N	15	N	N
63	20241219	110902	57	100.00	KOSPI		화학	N	N	N	N	N	7020	-50	5	-0.71	173842770	24751	95.73	7010	7110	6940	9190	4950	7070	7023.67	2.47	0	-1086	7216	7142	7086	7012	6956	7115	6985	70	2120	500	4520	10	1	13900000	976	10.19	0.44	12	0.18	689.00	15848.00	11180	20240228	-37.21	6070	20241209	15.65	11180	-37.21	20240228	6070	15.65	20241209	11180	-37.21	20240228	6070	15.65	20241209	1.98	N	163560	500	69 억	343319	N	N	15	N	N
64	20241219	100853	57	100.00	KOSPI		화학	N	N	N	N	N	7030	-40	5	-0.57	111959310	15919	61.57	7010	7110	6940	9190	4950	7070	7033.06	2.47	0	75	7216	7142	7086	7012	6956	7115	6985	70	2120	500	4520	10	1	13900000	977	10.20	0.44	12	0.11	689.00	15848.00	11180	20240228	-37.12	6070	20241209	15.82	11180	-37.12	20240228	6070	15.82	20241209	11180	-37.12	20240228	6070	15.82	20241209	1.98	N	163560	500	69 억	343319	N	N	15	N	N
65	20241219	090903	57	100.00	KOSPI		화학	N	N	N	N	N	7090	20	2	0.28	37515330	5339	20.65	7010	7110	6940	9190	4950	7070	7026.66	2.47	0	-2190	7216	7142	7086	7012	6956	7115	6985	70	2120	500	4520	10	1	13900000	986	10.29	0.45	12	0.04	689.00	15848.00	11180	20240228	-36.58	6070	20241209	16.80	11180	-36.58	20240228	6070	16.80	20241209	11180	-36.58	20240228	6070	16.80	20241209	1.98	N	163560	500	69 억	343319	N	N	15	N	N
66	20241218	160858	57	100.00	KOSPI		화학	N	N	N	N	N	7070	30	2	0.43	182674280	25830	80.65	7100	7160	7030	9150	4930	7040	7072.17	2.50	0	-4078	7160	7100	7030	6970	6900	7130	7000	70	2110	500	4500	10	1	13900000	983	10.26	0.45	12	0.19	689.00	15848.00	11180	20240228	-36.76	6070	20241209	16.47	11180	-36.76	20240228	6070	16.47	20241209	11180	-36.76	20240228	6070	16.47	20241209	1.74	N	163560	500	69 억	348061	N	N	15	N	N
67	20241218	150902	57	100.00	KOSPI		화학	N	N	N	N	N	7050	10	2	0.14	172068230	24327	75.96	7100	7160	7030	9150	4930	7040	7073.14	2.50	0	-4436	7160	7100	7030	6970	6900	7130	7000	70	2110	500	4500	10	1	13900000	980	10.23	0.44	12	0.18	689.00	15848.00	11180	20240228	-36.94	6070	20241209	16.14	11180	-36.94	20240228	6070	16.14	20241209	11180	-36.94	20240228	6070	16.14	20241209	1.74	N	163560	500	69 억	348061	N	N	0	N	N
68	20241218	140900	57	100.00	KOSPI		화학	N	N	N	N	N	7070	30	2	0.43	156925430	22181	69.26	7100	7160	7030	9150	4930	7040	7074.77	2.50	0	-5254	7160	7100	7030	6970	6900	7130	7000	70	2110	500	4500	10	1	13900000	983	10.26	0.45	12	0.16	689.00	15848.00	11180	20240228	-36.76	6070	20241209	16.47	11180	-36.76	20240228	6070	16.47	20241209	11180	-36.76	20240228	6070	16.47	20241209	1.74	N	163560	500	69 억	348061	N	N	0	N	N
69	20241218	130902	57	100.00	KOSPI		화학	N	N	N	N	N	7050	10	2	0.14	142978590	20206	63.09	7100	7160	7030	9150	4930	7040	7076.05	2.50	0	-5705	7160	7100	7030	6970	6900	7130	7000	70	2110	500	4500	10	1	13900000	980	10.23	0.44	12	0.15	689.00	15848.00	11180	20240228	-36.94	6070	20241209	16.14	11180	-36.94	20240228	6070	16.14	20241209	11180	-36.94	20240228	6070	16.14	20241209	1.74	N	163560	500	69 억	348061	N	N	0	N	N
70	20241218	120853	57	100.00	KOSPI		화학	N	N	N	N	N	7070	30	2	0.43	131879570	18633	58.18	7100	7160	7030	9150	4930	7040	7077.74	2.50	0	-5618	7160	7100	7030	6970	6900	7130	7000	70	2110	500	4500	10	1	13900000	983	10.26	0.45	12	0.13	689.00	15848.00	11180	20240228	-36.76	6070	20241209	16.47	11180	-36.76	20240228	6070	16.47	20241209	11180	-36.76	20240228	6070	16.47	20241209	1.74	N	163560	500	69 억	348061	N	N	0	N	N
71	20241218	110901	57	100.00	KOSPI		화학	N	N	N	N	N	7080	40	2	0.57	129912010	18355	57.31	7100	7160	7030	9150	4930	7040	7077.75	2.50	0	-5490	7160	7100	7030	6970	6900	7130	7000	70	2110	500	4500	10	1	13900000	984	10.28	0.45	12	0.13	689.00	15848.00	11180	20240228	-36.67	6070	20241209	16.64	11180	-36.67	20240228	6070	16.64	20241209	11180	-36.67	20240228	6070	16.64	20241209	1.74	N	163560	500	69 억	348061	N	N	0	N	N
72	20241218	100901	57	100.00	KOSPI		화학	N	N	N	N	N	7090	50	2	0.71	83764140	11813	36.88	7100	7160	7050	9150	4930	7040	7090.84	2.50	0	-4890	7160	7100	7030	6970	6900	7130	7000	70	2110	500	4500	10	1	13900000	986	10.29	0.45	12	0.08	689.00	15848.00	11180	20240228	-36.58	6070	20241209	16.80	11180	-36.58	20240228	6070	16.80	20241209	11180	-36.58	20240228	6070	16.80	20241209	1.74	N	163560	500	69 억	348061	N	N	0	N	N
73	20241218	090904	57	100.00	KOSPI		화학	N	N	N	N	N	7070	30	2	0.43	25123120	3530	11.02	7100	7160	7070	9150	4930	7040	7117.03	2.50	0	226	7160	7100	7030	6970	6900	7130	7000	70	2110	500	4500	10	1	13900000	983	10.26	0.45	12	0.03	689.00	15848.00	11180	20240228	-36.76	6070	20241209	16.47	11180	-36.76	20240228	6070	16.47	20241209	11180	-36.76	20240228	6070	16.47	20241209	1.74	N	163560	500	69 억	348061	N	N	0	N	N
74	20241217	160857	57	100.00	KOSPI		화학	N	N	N	N	N	7040	30	2	0.43	220004470	31287	23.13	7030	7090	6960	9110	4910	7010	7031.73	2.49	0	845	7443	7226	7063	6846	6683	7145	6765	70	2100	500	4480	10	1	13900000	979	10.22	0.44	12	0.23	689.00	15848.00	11180	20240228	-37.03	6070	20241209	15.98	11180	-37.03	20240228	6070	15.98	20241209	11180	-37.03	20240228	6070	15.98	20241209	1.86	N	163560	500	69 억	346396	N	N	0	N	N
75	20241217	150900	57	100.00	KOSPI		화학	N	N	N	N	N	7030	20	2	0.29	212879380	30274	22.39	7030	7090	6960	9110	4910	7010	7031.76	2.49	0	274	7443	7226	7063	6846	6683	7145	6765	70	2100	500	4480	10	1	13900000	977	10.20	0.44	12	0.22	689.00	15848.00	11180	20240228	-37.12	6070	20241209	15.82	11180	-37.12	20240228	6070	15.82	20241209	11180	-37.12	20240228	6070	15.82	20241209	1.86	N	163560	500	69 억	346396	N	N	0	N	N
76	20241217	140852	57	100.00	KOSPI		화학	N	N	N	N	N	7020	10	2	0.14	201702400	28683	21.21	7030	7090	6960	9110	4910	7010	7032.12	2.49	0	-466	7443	7226	7063	6846	6683	7145	6765	70	2100	500	4480	10	1	13900000	976	10.19	0.44	12	0.21	689.00	15848.00	11180	20240228	-37.21	6070	20241209	15.65	11180	-37.21	20240228	6070	15.65	20241209	11180	-37.21	20240228	6070	15.65	20241209	1.86	N	163560	500	69 억	346396	N	N	0	N	N
77	20241217	130848	57	100.00	KOSPI		화학	N	N	N	N	N	7020	10	2	0.14	187907440	26713	19.75	7030	7090	6960	9110	4910	7010	7034.31	2.49	0	-1291	7443	7226	7063	6846	6683	7145	6765	70	2100	500	4480	10	1	13900000	976	10.19	0.44	12	0.19	689.00	15848.00	11180	20240228	-37.21	6070	20241209	15.65	11180	-37.21	20240228	6070	15.65	20241209	11180	-37.21	20240228	6070	15.65	20241209	1.86	N	163560	500	69 억	346396	N	N	0	N	N
78	20241217	120835	57	100.00	KOSPI		화학	N	N	N	N	N	7010	0	3	0.00	169956020	24154	17.86	7030	7090	6960	9110	4910	7010	7036.35	2.49	0	-881	7443	7226	7063	6846	6683	7145	6765	70	2100	500	4480	10	1	13900000	974	10.17	0.44	12	0.17	689.00	15848.00	11180	20240228	-37.30	6070	20241209	15.49	11180	-37.30	20240228	6070	15.49	20241209	11180	-37.30	20240228	6070	15.49	20241209	1.86	N	163560	500	69 억	346396	N	N	0	N	N
79	20241217	110839	57	100.00	KOSPI		화학	N	N	N	N	N	7040	30	2	0.43	144453490	20516	15.17	7030	7090	6960	9110	4910	7010	7041.02	2.49	0	-973	7443	7226	7063	6846	6683	7145	6765	70	2100	500	4480	10	1	13900000	979	10.22	0.44	12	0.15	689.00	15848.00	11180	20240228	-37.03	6070	20241209	15.98	11180	-37.03	20240228	6070	15.98	20241209	11180	-37.03	20240228	6070	15.98	20241209	1.86	N	163560	500	69 억	346396	N	N	0	N	N
80	20241217	100850	57	100.00	KOSPI		화학	N	N	N	N	N	7040	30	2	0.43	121735010	17291	12.79	7030	7090	6960	9110	4910	7010	7040.37	2.49	0	-548	7443	7226	7063	6846	6683	7145	6765	70	2100	500	4480	10	1	13900000	979	10.22	0.44	12	0.12	689.00	15848.00	11180	20240228	-37.03	6070	20241209	15.98	11180	-37.03	20240228	6070	15.98	20241209	11180	-37.03	20240228	6070	15.98	20241209	1.86	N	163560	500	69 억	346396	N	N	0	N	N
81	20241217	090858	57	100.00	KOSPI		화학	N	N	N	N	N	7080	70	2	1.00	22736890	3225	2.38	7030	7080	7000	9110	4910	7010	7050.20	2.49	0	-551	7443	7226	7063	6846	6683	7145	6765	70	2100	500	4480	10	1	13900000	984	10.28	0.45	12	0.02	689.00	15848.00	11180	20240228	-36.67	6070	20241209	16.64	11180	-36.67	20240228	6070	16.64	20241209	11180	-36.67	20240228	6070	16.64	20241209	1.86	N	163560	500	69 억	346396	N	N	0	N	N
82	20241216	160849	57	100.00	KOSPI		화학	N	N	N	N	N	7010	-290	5	-3.97	956511250	135220	44.73	7280	7280	6900	9490	5110	7300	7073.76	2.52	0	-5781	7886	7592	7206	6912	6526	7740	7060	70	2190	500	4670	10	1	13900000	974	10.17	0.44	12	0.97	689.00	15848.00	11180	20240228	-37.30	6070	20241209	15.49	11180	-37.30	20240228	6070	15.49	20241209	11180	-37.30	20240228	6070	15.49	20241209	1.82	N	163560	500	69 억	350095	N	N	14	N	N
83	20241216	150859	57	100.00	KOSPI		화학	N	N	N	N	N	7060	-240	5	-3.29	909344440	128504	42.51	7280	7280	6900	9490	5110	7300	7076.39	2.52	0	-5479	7886	7592	7206	6912	6526	7740	7060	70	2190	500	4670	10	1	13900000	981	10.25	0.45	12	0.92	689.00	15848.00	11180	20240228	-36.85	6070	20241209	16.31	11180	-36.85	20240228	6070	16.31	20241209	11180	-36.85	20240228	6070	16.31	20241209	1.82	N	163560	500	69 억	350095	N	N	14	N	N
84	20241216	140857	57	100.00	KOSPI		화학	N	N	N	N	N	7020	-280	5	-3.84	861193900	121670	40.25	7280	7280	6900	9490	5110	7300	7078.11	2.52	0	-3025	7886	7592	7206	6912	6526	7740	7060	70	2190	500	4670	10	1	13900000	976	10.19	0.44	12	0.88	689.00	15848.00	11180	20240228	-37.21	6070	20241209	15.65	11180	-37.21	20240228	6070	15.65	20241209	11180	-37.21	20240228	6070	15.65	20241209	1.82	N	163560	500	69 억	350095	N	N	14	N	N
85	20241216	130859	57	100.00	KOSPI		화학	N	N	N	N	N	7080	-220	5	-3.01	708486520	99947	33.06	7280	7280	6900	9490	5110	7300	7088.62	2.52	0	-3988	7886	7592	7206	6912	6526	7740	7060	70	2190	500	4670	10	1	13900000	984	10.28	0.45	12	0.72	689.00	15848.00	11180	20240228	-36.67	6070	20241209	16.64	11180	-36.67	20240228	6070	16.64	20241209	11180	-36.67	20240228	6070	16.64	20241209	1.82	N	163560	500	69 억	350095	N	N	14	N	N
86	20241216	120858	57	100.00	KOSPI		화학	N	N	N	N	N	7090	-210	5	-2.88	659501530	93030	30.77	7280	7280	6900	9490	5110	7300	7089.13	2.52	0	-2155	7886	7592	7206	6912	6526	7740	7060	70	2190	500	4670	10	1	13900000	986	10.29	0.45	12	0.67	689.00	15848.00	11180	20240228	-36.58	6070	20241209	16.80	11180	-36.58	20240228	6070	16.80	20241209	11180	-36.58	20240228	6070	16.80	20241209	1.82	N	163560	500	69 억	350095	N	N	14	N	N
87	20241216	110857	57	100.00	KOSPI		화학	N	N	N	N	N	7120	-180	5	-2.47	614058320	86649	28.66	7280	7280	6900	9490	5110	7300	7086.73	2.52	0	-514	7886	7592	7206	6912	6526	7740	7060	70	2190	500	4670	10	1	13900000	990	10.33	0.45	12	0.62	689.00	15848.00	11180	20240228	-36.31	6070	20241209	17.30	11180	-36.31	20240228	6070	17.30	20241209	11180	-36.31	20240228	6070	17.30	20241209	1.82	N	163560	500	69 억	350095	N	N	14	N	N
88	20241216	100858	57	100.00	KOSPI		화학	N	N	N	N	N	7070	-230	5	-3.15	526772690	74362	24.60	7280	7280	6900	9490	5110	7300	7083.90	2.52	0	5612	7886	7592	7206	6912	6526	7740	7060	70	2190	500	4670	10	1	13900000	983	10.26	0.45	12	0.53	689.00	15848.00	11180	20240228	-36.76	6070	20241209	16.47	11180	-36.76	20240228	6070	16.47	20241209	11180	-36.76	20240228	6070	16.47	20241209	1.82	N	163560	500	69 억	350095	N	N	14	N	N
89	20241216	090858	57	100.00	KOSPI		화학	N	N	N	N	N	7120	-180	5	-2.47	138774320	19405	6.42	7280	7280	7090	9490	5110	7300	7151.47	2.52	0	1717	7886	7592	7206	6912	6526	7740	7060	70	2190	500	4670	10	1	13900000	990	10.33	0.45	12	0.14	689.00	15848.00	11180	20240228	-36.31	6070	20241209	17.30	11180	-36.31	20240228	6070	17.30	20241209	11180	-36.31	20240228	6070	17.30	20241209	1.82	N	163560	500	69 억	350095	N	N	14	N	N
90	20241213	160850	57	100.00	KOSPI		화학	N	N	N	N	N	7300	390	2	5.64	2150834720	298293	543.98	6820	7500	6820	8980	4840	6910	7208.74	2.65	0	-18914	7016	6962	6876	6822	6736	6990	6850	70	2070	500	4420	10	1	13900000	1015	10.60	0.46	12	2.15	689.00	15848.00	11180	20240228	-34.70	6070	20241209	20.26	11180	-34.70	20240228	6070	20.26	20241209	11180	-34.70	20240228	6070	20.26	20241209	1.83	N	163560	500	69 억	369018	N	N	14	N	N
91	20241213	150855	57	100.00	KOSPI		화학	N	N	N	N	N	7140	230	2	3.33	1137521180	160321	292.37	6820	7300	6820	8980	4840	6910	7095.27	2.65	0	-22788	7016	6962	6876	6822	6736	6990	6850	70	2070	500	4420	10	1	13900000	992	10.36	0.45	12	1.15	689.00	15848.00	11180	20240228	-36.14	6070	20241209	17.63	11180	-36.14	20240228	6070	17.63	20241209	11180	-36.14	20240228	6070	17.63	20241209	1.83	N	163560	500	69 억	369018	N	N	12	N	N
92	20241213	140856	57	100.00	KOSPI		화학	N	N	N	N	N	7040	130	2	1.88	285272280	40932	74.65	6820	7140	6820	8980	4840	6910	6969.42	2.65	0	-5936	7016	6962	6876	6822	6736	6990	6850	70	2070	500	4420	10	1	13900000	979	10.22	0.44	12	0.29	689.00	15848.00	11180	20240228	-37.03	6070	20241209	15.98	11180	-37.03	20240228	6070	15.98	20241209	11180	-37.03	20240228	6070	15.98	20241209	1.83	N	163560	500	69 억	369018	N	N	12	N	N
93	20241213	130856	57	100.00	KOSPI		화학	N	N	N	N	N	6920	10	2	0.14	113707980	16486	30.06	6820	6970	6820	8980	4840	6910	6897.24	2.65	0	3048	7016	6962	6876	6822	6736	6990	6850	70	2070	500	4420	10	1	13900000	962	10.04	0.44	12	0.12	689.00	15848.00	11180	20240228	-38.10	6070	20241209	14.00	11180	-38.10	20240228	6070	14.00	20241209	11180	-38.10	20240228	6070	14.00	20241209	1.83	N	163560	500	69 억	369018	N	N	12	N	N
94	20241213	120857	57	100.00	KOSPI		화학	N	N	N	N	N	6900	-10	5	-0.14	88216320	12795	23.33	6820	6970	6820	8980	4840	6910	6894.59	2.65	0	1865	7016	6962	6876	6822	6736	6990	6850	70	2070	500	4420	10	1	13900000	959	10.01	0.44	12	0.09	689.00	15848.00	11180	20240228	-38.28	6070	20241209	13.67	11180	-38.28	20240228	6070	13.67	20241209	11180	-38.28	20240228	6070	13.67	20241209	1.83	N	163560	500	69 억	369018	N	N	12	N	N
95	20241213	110854	57	100.00	KOSPI		화학	N	N	N	N	N	6890	-20	5	-0.29	35649610	5166	9.42	6820	6970	6820	8980	4840	6910	6900.81	2.65	0	479	7016	6962	6876	6822	6736	6990	6850	70	2070	500	4420	10	1	13900000	958	10.00	0.43	12	0.04	689.00	15848.00	11180	20240228	-38.37	6070	20241209	13.51	11180	-38.37	20240228	6070	13.51	20241209	11180	-38.37	20240228	6070	13.51	20241209	1.83	N	163560	500	69 억	369018	N	N	12	N	N
96	20241213	100846	57	100.00	KOSPI		화학	N	N	N	N	N	6920	10	2	0.14	26175900	3789	6.91	6820	6970	6820	8980	4840	6910	6908.39	2.65	0	615	7016	6962	6876	6822	6736	6990	6850	70	2070	500	4420	10	1	13900000	962	10.04	0.44	12	0.03	689.00	15848.00	11180	20240228	-38.10	6070	20241209	14.00	11180	-38.10	20240228	6070	14.00	20241209	11180	-38.10	20240228	6070	14.00	20241209	1.83	N	163560	500	69 억	369018	N	N	12	N	N
97	20241213	090856	57	100.00	KOSPI		화학	N	N	N	N	N	6930	20	2	0.29	18393880	2663	4.86	6820	6970	6820	8980	4840	6910	6907.20	2.65	0	1077	7016	6962	6876	6822	6736	6990	6850	70	2070	500	4420	10	1	13900000	963	10.06	0.44	12	0.02	689.00	15848.00	11180	20240228	-38.01	6070	20241209	14.17	11180	-38.01	20240228	6070	14.17	20241209	11180	-38.01	20240228	6070	14.17	20241209	1.83	N	163560	500	69 억	369018	N	N	12	N	N
98	20241212	160856	57	100.00	KOSPI		화학	N	N	N	N	N	6910	40	2	0.58	376391060	54785	107.01	6840	6930	6790	8930	4810	6870	6870.33	2.62	0	5624	7076	6972	6796	6692	6516	7025	6745	70	2060	500	4390	10	1	13900000	960	10.03	0.44	12	0.39	689.00	15848.00	11180	20240228	-38.19	6070	20241209	13.84	11180	-38.19	20240228	6070	13.84	20241209	11180	-38.19	20240228	6070	13.84	20241209	1.89	N	163560	500	69 억	363536	N	N	12	N	N
99	20241212	150850	57	100.00	KOSPI		화학	N	N	N	N	N	6900	30	2	0.44	367836220	53547	104.60	6840	6930	6790	8930	4810	6870	6869.41	2.62	0	5617	7076	6972	6796	6692	6516	7025	6745	70	2060	500	4390	10	1	13900000	959	10.01	0.44	12	0.39	689.00	15848.00	11180	20240228	-38.28	6070	20241209	13.67	11180	-38.28	20240228	6070	13.67	20241209	11180	-38.28	20240228	6070	13.67	20241209	1.89	N	163560	500	69 억	363536	N	N	0	N	N
100	20241212	140848	57	100.00	KOSPI		화학	N	N	N	N	N	6920	50	2	0.73	315729590	46006	89.87	6840	6930	6790	8930	4810	6870	6862.79	2.62	0	7410	7076	6972	6796	6692	6516	7025	6745	70	2060	500	4390	10	1	13900000	962	10.04	0.44	12	0.33	689.00	15848.00	11180	20240228	-38.10	6070	20241209	14.00	11180	-38.10	20240228	6070	14.00	20241209	11180	-38.10	20240228	6070	14.00	20241209	1.89	N	163560	500	69 억	363536	N	N	0	N	N
101	20241212	130836	57	100.00	KOSPI		화학	N	N	N	N	N	6860	-10	5	-0.15	283387960	41324	80.72	6840	6920	6790	8930	4810	6870	6857.71	2.62	0	8931	7076	6972	6796	6692	6516	7025	6745	70	2060	500	4390	10	1	13900000	954	9.96	0.43	12	0.30	689.00	15848.00	11180	20240228	-38.64	6070	20241209	13.01	11180	-38.64	20240228	6070	13.01	20241209	11180	-38.64	20240228	6070	13.01	20241209	1.89	N	163560	500	69 억	363536	N	N	0	N	N
102	20241212	120833	57	100.00	KOSPI		화학	N	N	N	N	N	6800	-70	5	-1.02	247987630	36147	70.61	6840	6920	6790	8930	4810	6870	6860.53	2.62	0	6136	7076	6972	6796	6692	6516	7025	6745	70	2060	500	4390	10	1	13900000	945	9.87	0.43	12	0.26	689.00	15848.00	11180	20240228	-39.18	6070	20241209	12.03	11180	-39.18	20240228	6070	12.03	20241209	11180	-39.18	20240228	6070	12.03	20241209	1.89	N	163560	500	69 억	363536	N	N	0	N	N
103	20241212	110844	57	100.00	KOSPI		화학	N	N	N	N	N	6870	0	3	0.00	137170120	19972	39.01	6840	6920	6840	8930	4810	6870	6868.12	2.62	0	4376	7076	6972	6796	6692	6516	7025	6745	70	2060	500	4390	10	1	13900000	955	9.97	0.43	12	0.14	689.00	15848.00	11180	20240228	-38.55	6070	20241209	13.18	11180	-38.55	20240228	6070	13.18	20241209	11180	-38.55	20240228	6070	13.18	20241209	1.89	N	163560	500	69 억	363536	N	N	0	N	N
104	20241212	100842	57	100.00	KOSPI		화학	N	N	N	N	N	6880	10	2	0.15	95306650	13874	27.10	6840	6920	6840	8930	4810	6870	6869.44	2.62	0	3156	7076	6972	6796	6692	6516	7025	6745	70	2060	500	4390	10	1	13900000	956	9.99	0.43	12	0.10	689.00	15848.00	11180	20240228	-38.46	6070	20241209	13.34	11180	-38.46	20240228	6070	13.34	20241209	11180	-38.46	20240228	6070	13.34	20241209	1.89	N	163560	500	69 억	363536	N	N	0	N	N
105	20241212	090849	57	100.00	KOSPI		화학	N	N	N	N	N	6910	40	2	0.58	8178650	1190	2.32	6840	6910	6840	8930	4810	6870	6872.82	2.62	0	563	7076	6972	6796	6692	6516	7025	6745	70	2060	500	4390	10	1	13900000	960	10.03	0.44	12	0.01	689.00	15848.00	11180	20240228	-38.19	6070	20241209	13.84	11180	-38.19	20240228	6070	13.84	20241209	11180	-38.19	20240228	6070	13.84	20241209	1.89	N	163560	500	69 억	363536	N	N	0	N	N
106	20241211	160842	57	100.00	KOSPI		화학	N	N	N	N	N	6870	250	2	3.78	345355320	50743	55.56	6620	6900	6620	8600	4640	6620	6805.97	2.62	0	397	7066	6842	6486	6262	5906	6955	6375	70	1980	500	4230	10	1	13900000	955	9.97	0.43	12	0.37	689.00	15848.00	11180	20240228	-38.55	6070	20241209	13.18	11180	-38.55	20240228	6070	13.18	20241209	11180	-38.55	20240228	6070	13.18	20241209	1.96	N	163560	500	69 억	363553	N	N	0	N	N
107	20241211	150818	57	100.00	KOSPI		화학	N	N	N	N	N	6840	220	2	3.32	337581370	49608	54.32	6620	6900	6620	8600	4640	6620	6804.98	2.62	0	269	7066	6842	6486	6262	5906	6955	6375	70	1980	500	4230	10	1	13900000	951	9.93	0.43	12	0.36	689.00	15848.00	11180	20240228	-38.82	6070	20241209	12.69	11180	-38.82	20240228	6070	12.69	20241209	11180	-38.82	20240228	6070	12.69	20241209	1.96	N	163560	500	69 억	363553	N	N	0	N	N
108	20241211	140849	57	100.00	KOSPI		화학	N	N	N	N	N	6900	280	2	4.23	280764730	41338	45.26	6620	6900	6620	8600	4640	6620	6791.93	2.62	0	-263	7066	6842	6486	6262	5906	6955	6375	70	1980	500	4230	10	1	13900000	959	10.01	0.44	12	0.30	689.00	15848.00	11180	20240228	-38.28	6070	20241209	13.67	11180	-38.28	20240228	6070	13.67	20241209	11180	-38.28	20240228	6070	13.67	20241209	1.96	N	163560	500	69 억	363553	N	N	0	N	N
109	20241211	130851	57	100.00	KOSPI		화학	N	N	N	N	N	6810	190	2	2.87	235131770	34694	37.99	6620	6890	6620	8600	4640	6620	6777.30	2.62	0	-234	7066	6842	6486	6262	5906	6955	6375	70	1980	500	4230	10	1	13900000	947	9.88	0.43	12	0.25	689.00	15848.00	11180	20240228	-39.09	6070	20241209	12.19	11180	-39.09	20240228	6070	12.19	20241209	11180	-39.09	20240228	6070	12.19	20241209	1.96	N	163560	500	69 억	363553	N	N	0	N	N
110	20241211	120852	57	100.00	KOSPI		화학	N	N	N	N	N	6790	170	2	2.57	228503140	33721	36.92	6620	6890	6620	8600	4640	6620	6776.29	2.62	0	-373	7066	6842	6486	6262	5906	6955	6375	70	1980	500	4230	10	1	13900000	944	9.85	0.43	12	0.24	689.00	15848.00	11180	20240228	-39.27	6070	20241209	11.86	11180	-39.27	20240228	6070	11.86	20241209	11180	-39.27	20240228	6070	11.86	20241209	1.96	N	163560	500	69 억	363553	N	N	0	N	N
111	20241211	110848	57	100.00	KOSPI		화학	N	N	N	N	N	6780	160	2	2.42	199209210	29401	32.19	6620	6890	6620	8600	4640	6620	6775.59	2.62	0	-771	7066	6842	6486	6262	5906	6955	6375	70	1980	500	4230	10	1	13900000	942	9.84	0.43	12	0.21	689.00	15848.00	11180	20240228	-39.36	6070	20241209	11.70	11180	-39.36	20240228	6070	11.70	20241209	11180	-39.36	20240228	6070	11.70	20241209	1.96	N	163560	500	69 억	363553	N	N	0	N	N
112	20241211	100850	57	100.00	KOSPI		화학	N	N	N	N	N	6840	220	2	3.32	153004720	22595	24.74	6620	6890	6620	8600	4640	6620	6771.62	2.62	0	1397	7066	6842	6486	6262	5906	6955	6375	70	1980	500	4230	10	1	13900000	951	9.93	0.43	12	0.16	689.00	15848.00	11180	20240228	-38.82	6070	20241209	12.69	11180	-38.82	20240228	6070	12.69	20241209	11180	-38.82	20240228	6070	12.69	20241209	1.96	N	163560	500	69 억	363553	N	N	0	N	N
113	20241211	090854	57	100.00	KOSPI		화학	N	N	N	N	N	6750	130	2	1.96	21486110	3199	3.50	6620	6890	6620	8600	4640	6620	6716.51	2.62	0	309	7066	6842	6486	6262	5906	6955	6375	70	1980	500	4230	10	1	13900000	938	9.80	0.43	12	0.02	689.00	15848.00	11180	20240228	-39.62	6070	20241209	11.20	11180	-39.62	20240228	6070	11.20	20241209	11180	-39.62	20240228	6070	11.20	20241209	1.96	N	163560	500	69 억	363553	N	N	0	N	N
114	20241210	160844	57	100.00	KOSPI		화학	N	N	N	N	N	6620	540	2	8.88	594439320	91220	94.23	6130	6710	6130	7900	4260	6080	6513.70	2.38	0	32999	6646	6362	6216	5932	5786	6290	5860	70	1820	500	3890	10	1	13900000	920	9.61	0.42	12	0.66	689.00	15848.00	11180	20240228	-40.79	6070	20241209	9.06	11180	-40.79	20240228	6070	9.06	20241209	11180	-40.79	20240228	6070	9.06	20241209	2.04	N	163560	500	69 억	330251	N	N	0	N	N
115	20241210	150844	57	100.00	KOSPI		화학	N	N	N	N	N	6630	550	2	9.05	570172100	87555	90.44	6130	6710	6130	7900	4260	6080	6512.16	2.38	0	32449	6646	6362	6216	5932	5786	6290	5860	70	1820	500	3890	10	1	13900000	922	9.62	0.42	12	0.63	689.00	15848.00	11180	20240228	-40.70	6070	20241209	9.23	11180	-40.70	20240228	6070	9.23	20241209	11180	-40.70	20240228	6070	9.23	20241209	2.04	N	163560	500	69 억	330251	N	N	0	N	N
116	20241210	140844	57	100.00	KOSPI		화학	N	N	N	N	N	6630	550	2	9.05	552663100	84913	87.72	6130	6710	6130	7900	4260	6080	6508.58	2.38	0	31110	6646	6362	6216	5932	5786	6290	5860	70	1820	500	3890	10	1	13900000	922	9.62	0.42	12	0.61	689.00	15848.00	11180	20240228	-40.70	6070	20241209	9.23	11180	-40.70	20240228	6070	9.23	20241209	11180	-40.70	20240228	6070	9.23	20241209	2.04	N	163560	500	69 억	330251	N	N	0	N	N
117	20241210	130844	57	100.00	KOSPI		화학	N	N	N	N	N	6590	510	2	8.39	522089860	80293	82.94	6130	6710	6130	7900	4260	6080	6502.31	2.38	0	28152	6646	6362	6216	5932	5786	6290	5860	70	1820	500	3890	10	1	13900000	916	9.56	0.42	12	0.58	689.00	15848.00	11180	20240228	-41.06	6070	20241209	8.57	11180	-41.06	20240228	6070	8.57	20241209	11180	-41.06	20240228	6070	8.57	20241209	2.04	N	163560	500	69 억	330251	N	N	0	N	N
118	20241210	120844	57	100.00	KOSPI		화학	N	N	N	N	N	6580	500	2	8.22	465610560	71706	74.07	6130	6710	6130	7900	4260	6080	6493.33	2.38	0	25208	6646	6362	6216	5932	5786	6290	5860	70	1820	500	3890	10	1	13900000	915	9.55	0.42	12	0.52	689.00	15848.00	11180	20240228	-41.14	6070	20241209	8.40	11180	-41.14	20240228	6070	8.40	20241209	11180	-41.14	20240228	6070	8.40	20241209	2.04	N	163560	500	69 억	330251	N	N	0	N	N
119	20241210	110843	57	100.00	KOSPI		화학	N	N	N	N	N	6640	560	2	9.21	355697970	55060	56.88	6130	6710	6130	7900	4260	6080	6460.19	2.38	0	22978	6646	6362	6216	5932	5786	6290	5860	70	1820	500	3890	10	1	13900000	923	9.64	0.42	12	0.40	689.00	15848.00	11180	20240228	-40.61	6070	20241209	9.39	11180	-40.61	20240228	6070	9.39	20241209	11180	-40.61	20240228	6070	9.39	20241209	2.04	N	163560	500	69 억	330251	N	N	0	N	N
120	20241210	100844	57	100.00	KOSPI		화학	N	N	N	N	N	6520	440	2	7.24	210540450	33086	34.18	6130	6540	6130	7900	4260	6080	6363.43	2.38	0	18233	6646	6362	6216	5932	5786	6290	5860	70	1820	500	3890	10	1	13900000	906	9.46	0.41	12	0.24	689.00	15848.00	11180	20240228	-41.68	6070	20241209	7.41	11180	-41.68	20240228	6070	7.41	20241209	11180	-41.68	20240228	6070	7.41	20241209	2.04	N	163560	500	69 억	330251	N	N	0	N	N
121	20241210	090849	57	100.00	KOSPI		화학	N	N	N	N	N	6320	240	2	3.95	66078850	10576	10.93	6130	6440	6130	7900	4260	6080	6248.00	2.38	0	3630	6646	6362	6216	5932	5786	6290	5860	70	1820	500	3890	10	1	13900000	878	9.17	0.40	12	0.08	689.00	15848.00	11180	20240228	-43.47	6070	20241209	4.12	11180	-43.47	20240228	6070	4.12	20241209	11180	-43.47	20240228	6070	4.12	20241209	2.04	N	163560	500	69 억	330251	N	N	0	N	N
122	20241209	160841	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6080	-430	5	-6.61	577346600	93501	70.00	6500	6500	6070	8460	4560	6510	6174.83	2.46	0	-10817	6963	6736	6513	6286	6063	6625	6175	70	1950	500	4160	10	1	13900000	845	8.82	0.38	12	0.67	689.00	15848.00	11180	20240228	-45.62	6070	20241209	0.16	11180	-45.62	20240228	6070	0.16	20241209	11180	-45.62	20240228	6070	0.16	20241209	2.08	N	163560	500	69 억	342215	N	N	0	N	N
123	20241209	150841	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6120	-390	5	-5.99	522159650	84433	63.22	6500	6500	6080	8460	4560	6510	6184.31	2.46	0	-12838	6963	6736	6513	6286	6063	6625	6175	70	1950	500	4160	10	1	13900000	851	8.88	0.39	12	0.61	689.00	15848.00	11180	20240228	-45.26	6080	20241209	0.66	11180	-45.26	20240228	6080	0.66	20241209	11180	-45.26	20240228	6080	0.66	20241209	2.08	N	163560	500	69 억	342215	N	N	0	N	N
124	20241209	140843	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6190	-320	5	-4.92	439158640	70893	53.08	6500	6500	6080	8460	4560	6510	6194.67	2.46	0	-12401	6963	6736	6513	6286	6063	6625	6175	70	1950	500	4160	10	1	13900000	860	8.98	0.39	12	0.51	689.00	15848.00	11180	20240228	-44.63	6080	20241209	1.81	11180	-44.63	20240228	6080	1.81	20241209	11180	-44.63	20240228	6080	1.81	20241209	2.08	N	163560	500	69 억	342215	N	N	0	N	N
125	20241209	130845	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6170	-340	5	-5.22	424844920	68574	51.34	6500	6500	6080	8460	4560	6510	6195.42	2.46	0	-12758	6963	6736	6513	6286	6063	6625	6175	70	1950	500	4160	10	1	13900000	858	8.96	0.39	12	0.49	689.00	15848.00	11180	20240228	-44.81	6080	20241209	1.48	11180	-44.81	20240228	6080	1.48	20241209	11180	-44.81	20240228	6080	1.48	20241209	2.08	N	163560	500	69 억	342215	N	N	0	N	N
126	20241209	120841	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6230	-280	5	-4.30	384893380	62108	46.50	6500	6500	6080	8460	4560	6510	6197.16	2.46	0	-13440	6963	6736	6513	6286	6063	6625	6175	70	1950	500	4160	10	1	13900000	866	9.04	0.39	12	0.45	689.00	15848.00	11180	20240228	-44.28	6080	20241209	2.47	11180	-44.28	20240228	6080	2.47	20241209	11180	-44.28	20240228	6080	2.47	20241209	2.08	N	163560	500	69 억	342215	N	N	0	N	N
127	20241209	110843	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6240	-270	5	-4.15	327918770	52916	39.62	6500	6500	6080	8460	4560	6510	6196.97	2.46	0	-11887	6963	6736	6513	6286	6063	6625	6175	70	1950	500	4160	10	1	13900000	867	9.06	0.39	12	0.38	689.00	15848.00	11180	20240228	-44.19	6080	20241209	2.63	11180	-44.19	20240228	6080	2.63	20241209	11180	-44.19	20240228	6080	2.63	20241209	2.08	N	163560	500	69 억	342215	N	N	0	N	N
128	20241209	100840	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	6230	-280	5	-4.30	259544100	41905	31.37	6500	6500	6080	8460	4560	6510	6193.63	2.46	0	-7233	6963	6736	6513	6286	6063	6625	6175	70	1950	500	4160	10	1	13900000	866	9.04	0.39	12	0.30	689.00	15848.00	11180	20240228	-44.28	6080	20241209	2.47	11180	-44.28	20240228	6080	2.47	20241209	11180	-44.28	20240228	6080	2.47	20241209	2.08	N	163560	500	69 억	342215	N	N	0	N	N
129	20241209	090836	57	100.00	KOSPI		화학	N	N	N	N	N	6190	-320	5	-4.92	31781850	5068	3.79	6500	6500	6190	8460	4560	6510	6271.08	2.46	0	-1188	6963	6736	6513	6286	6063	6625	6175	70	1950	500	4160	10	1	13900000	860	8.98	0.39	12	0.04	689.00	15848.00	11180	20240228	-44.63	6090	20231218	1.64	11180	-44.63	20240228	6110	1.31	20240126	11180	-44.63	20240228	6090	1.64	20231218	2.08	N	163560	500	69 억	342215	N	N	0	N	N
130	20241206	160833	57	100.00	KOSPI		화학	N	N	N	N	N	6510	-210	5	-3.12	864039310	133118	195.94	6620	6740	6290	8730	4710	6720	6490.76	2.32	0	18874	7013	6866	6783	6636	6553	6825	6595	70	2010	500	4300	10	1	13900000	905	9.45	0.41	12	0.96	689.00	15848.00	11180	20240228	-41.77	6090	20231218	6.90	11180	-41.77	20240228	6110	6.55	20240126	11180	-41.77	20240228	6090	6.90	20231218	2.09	N	163560	500	69 억	322888	N	N	0	N	N
131	20241206	150838	57	100.00	KOSPI		화학	N	N	N	N	N	6520	-200	5	-2.98	841021900	129591	190.75	6620	6740	6290	8730	4710	6720	6489.82	2.32	0	19788	7013	6866	6783	6636	6553	6825	6595	70	2010	500	4300	10	1	13900000	906	9.46	0.41	12	0.93	689.00	15848.00	11180	20240228	-41.68	6090	20231218	7.06	11180	-41.68	20240228	6110	6.71	20240126	11180	-41.68	20240228	6090	7.06	20231218	2.09	N	163560	500	69 억	322888	N	N	0	N	N
132	20241206	140836	57	100.00	KOSPI		화학	N	N	N	N	N	6500	-220	5	-3.27	704652630	108565	159.80	6620	6740	6290	8730	4710	6720	6490.61	2.32	0	10878	7013	6866	6783	6636	6553	6825	6595	70	2010	500	4300	10	1	13900000	904	9.43	0.41	12	0.78	689.00	15848.00	11180	20240228	-41.86	6090	20231218	6.73	11180	-41.86	20240228	6110	6.38	20240126	11180	-41.86	20240228	6090	6.73	20231218	2.09	N	163560	500	69 억	322888	N	N	0	N	N
133	20241206	130836	57	100.00	KOSPI		화학	N	N	N	N	N	6420	-300	5	-4.46	652391840	100486	147.91	6620	6740	6290	8730	4710	6720	6492.37	2.32	0	8710	7013	6866	6783	6636	6553	6825	6595	70	2010	500	4300	10	1	13900000	892	9.32	0.41	12	0.72	689.00	15848.00	11180	20240228	-42.58	6090	20231218	5.42	11180	-42.58	20240228	6110	5.07	20240126	11180	-42.58	20240228	6090	5.42	20231218	2.09	N	163560	500	69 억	322888	N	N	0	N	N
134	20241206	120832	57	100.00	KOSPI		화학	N	N	N	N	N	6480	-240	5	-3.57	594513680	91539	134.74	6620	6740	6290	8730	4710	6720	6494.65	2.32	0	5277	7013	6866	6783	6636	6553	6825	6595	70	2010	500	4300	10	1	13900000	901	9.40	0.41	12	0.66	689.00	15848.00	11180	20240228	-42.04	6090	20231218	6.40	11180	-42.04	20240228	6110	6.06	20240126	11180	-42.04	20240228	6090	6.40	20231218	2.09	N	163560	500	69 억	322888	N	N	0	N	N
135	20241206	110828	57	100.00	KOSPI		화학	N	N	N	N	N	6420	-300	5	-4.46	490597980	75481	111.10	6620	6740	6290	8730	4710	6720	6499.62	2.32	0	-928	7013	6866	6783	6636	6553	6825	6595	70	2010	500	4300	10	1	13900000	892	9.32	0.41	12	0.54	689.00	15848.00	11180	20240228	-42.58	6090	20231218	5.42	11180	-42.58	20240228	6110	5.07	20240126	11180	-42.58	20240228	6090	5.42	20231218	2.09	N	163560	500	69 억	322888	N	N	0	N	N
136	20241206	100829	57	100.00	KOSPI		화학	N	N	N	N	N	6550	-170	5	-2.53	161773330	24368	35.87	6620	6740	6550	8730	4710	6720	6638.76	2.32	0	-3382	7013	6866	6783	6636	6553	6825	6595	70	2010	500	4300	10	1	13900000	910	9.51	0.41	12	0.18	689.00	15848.00	11180	20240228	-41.41	6090	20231218	7.55	11180	-41.41	20240228	6110	7.20	20240126	11180	-41.41	20240228	6090	7.55	20231218	2.09	N	163560	500	69 억	322888	N	N	0	N	N
137	20241206	090836	57	100.00	KOSPI		화학	N	N	N	N	N	6730	10	2	0.15	60855300	9117	13.42	6620	6740	6620	8730	4710	6720	6674.93	2.32	0	-649	7013	6866	6783	6636	6553	6825	6595	70	2010	500	4300	10	1	13900000	935	9.77	0.42	12	0.07	689.00	15848.00	11180	20240228	-39.80	6090	20231218	10.51	11180	-39.80	20240228	6110	10.15	20240126	11180	-39.80	20240228	6090	10.51	20231218	2.09	N	163560	500	69 억	322888	N	N	0	N	N
138	20241205	160819	57	100.00	KOSPI		화학	N	N	N	N	N	6720	-170	5	-2.47	452960190	66767	47.78	6890	6930	6700	8950	4830	6890	6784.53	2.32	0	-19	7296	7092	6956	6752	6616	7025	6685	70	2060	500	4400	10	1	13900000	934	9.75	0.42	12	0.48	689.00	15848.00	11180	20240228	-39.89	6090	20231218	10.34	11180	-39.89	20240228	6110	9.98	20240126	11180	-39.89	20240228	6090	10.34	20231218	2.11	N	163560	500	69 억	322852	N	N	0	N	N
139	20241205	150825	57	100.00	KOSPI		화학	N	N	N	N	N	6740	-150	5	-2.18	354291190	52066	37.26	6890	6930	6730	8950	4830	6890	6804.66	2.32	0	-2112	7296	7092	6956	6752	6616	7025	6685	70	2060	500	4400	10	1	13900000	937	9.78	0.43	12	0.37	689.00	15848.00	11180	20240228	-39.71	6090	20231218	10.67	11180	-39.71	20240228	6110	10.31	20240126	11180	-39.71	20240228	6090	10.67	20231218	2.11	N	163560	500	69 억	322852	N	N	0	N	N
140	20241205	140811	57	100.00	KOSPI		화학	N	N	N	N	N	6830	-60	5	-0.87	267181610	39181	28.04	6890	6930	6750	8950	4830	6890	6819.16	2.32	0	-1008	7296	7092	6956	6752	6616	7025	6685	70	2060	500	4400	10	1	13900000	949	9.91	0.43	12	0.28	689.00	15848.00	11180	20240228	-38.91	6090	20231218	12.15	11180	-38.91	20240228	6110	11.78	20240126	11180	-38.91	20240228	6090	12.15	20231218	2.11	N	163560	500	69 억	322852	N	N	0	N	N
141	20241205	130821	57	100.00	KOSPI		화학	N	N	N	N	N	6850	-40	5	-0.58	245179620	35952	25.73	6890	6930	6750	8950	4830	6890	6819.64	2.32	0	-1204	7296	7092	6956	6752	6616	7025	6685	70	2060	500	4400	10	1	13900000	952	9.94	0.43	12	0.26	689.00	15848.00	11180	20240228	-38.73	6090	20231218	12.48	11180	-38.73	20240228	6110	12.11	20240126	11180	-38.73	20240228	6090	12.48	20231218	2.11	N	163560	500	69 억	322852	N	N	0	N	N
142	20241205	120822	57	100.00	KOSPI		화학	N	N	N	N	N	6810	-80	5	-1.16	235766130	34575	24.74	6890	6930	6750	8950	4830	6890	6818.98	2.32	0	-1194	7296	7092	6956	6752	6616	7025	6685	70	2060	500	4400	10	1	13900000	947	9.88	0.43	12	0.25	689.00	15848.00	11180	20240228	-39.09	6090	20231218	11.82	11180	-39.09	20240228	6110	11.46	20240126	11180	-39.09	20240228	6090	11.82	20231218	2.11	N	163560	500	69 억	322852	N	N	0	N	N
143	20241205	110820	57	100.00	KOSPI		화학	N	N	N	N	N	6820	-70	5	-1.02	167221940	24549	17.57	6890	6930	6750	8950	4830	6890	6811.76	2.32	0	-8450	7296	7092	6956	6752	6616	7025	6685	70	2060	500	4400	10	1	13900000	948	9.90	0.43	12	0.18	689.00	15848.00	11180	20240228	-39.00	6090	20231218	11.99	11180	-39.00	20240228	6110	11.62	20240126	11180	-39.00	20240228	6090	11.99	20231218	2.11	N	163560	500	69 억	322852	N	N	0	N	N
144	20241205	100816	57	100.00	KOSPI		화학	N	N	N	N	N	6800	-90	5	-1.31	141730260	20800	14.88	6890	6930	6750	8950	4830	6890	6813.95	2.32	0	-8750	7296	7092	6956	6752	6616	7025	6685	70	2060	500	4400	10	1	13900000	945	9.87	0.43	12	0.15	689.00	15848.00	11180	20240228	-39.18	6090	20231218	11.66	11180	-39.18	20240228	6110	11.29	20240126	11180	-39.18	20240228	6090	11.66	20231218	2.11	N	163560	500	69 억	322852	N	N	0	N	N
145	20241205	090823	57	100.00	KOSPI		화학	N	N	N	N	N	6810	-80	5	-1.16	36267770	5289	3.78	6890	6930	6810	8950	4830	6890	6857.21	2.32	0	-4283	7296	7092	6956	6752	6616	7025	6685	70	2060	500	4400	10	1	13900000	947	9.88	0.43	12	0.04	689.00	15848.00	11180	20240228	-39.09	6090	20231218	11.82	11180	-39.09	20240228	6110	11.46	20240126	11180	-39.09	20240228	6090	11.82	20231218	2.11	N	163560	500	69 억	322852	N	N	0	N	N
146	20241204	160806	57	100.00	KOSPI		화학	N	N	N	N	N	6890	-340	5	-4.70	976605340	139380	469.96	7100	7160	6820	9390	5070	7230	7007.03	2.38	0	-7757	7350	7290	7210	7150	7070	7320	7180	70	2160	500	4620	10	1	13900000	958	10.00	0.43	12	1.00	689.00	15848.00	11180	20240228	-38.37	6090	20231218	13.14	11180	-38.37	20240228	6110	12.77	20240126	11180	-38.37	20240228	6090	13.14	20231218	2.19	N	163560	500	69 억	330232	N	N	1	N	N
147	20241204	150806	57	100.00	KOSPI		화학	N	N	N	N	N	6910	-320	5	-4.43	831642500	118300	398.88	7100	7160	6890	9390	5070	7230	7029.78	2.38	0	-12018	7350	7290	7210	7150	7070	7320	7180	70	2160	500	4620	10	1	13900000	960	10.03	0.44	12	0.85	689.00	15848.00	11180	20240228	-38.19	6090	20231218	13.46	11180	-38.19	20240228	6110	13.09	20240126	11180	-38.19	20240228	6090	13.46	20231218	2.19	N	163560	500	69 억	330232	N	N	1	N	N
148	20241204	140808	57	100.00	KOSPI		화학	N	N	N	N	N	6990	-240	5	-3.32	604901730	85609	288.65	7100	7160	6960	9390	5070	7230	7065.67	2.38	0	-16047	7350	7290	7210	7150	7070	7320	7180	70	2160	500	4620	10	1	13900000	972	10.15	0.44	12	0.62	689.00	15848.00	11180	20240228	-37.48	6090	20231218	14.78	11180	-37.48	20240228	6110	14.40	20240126	11180	-37.48	20240228	6090	14.78	20231218	2.19	N	163560	500	69 억	330232	N	N	1	N	N
149	20241204	130804	57	100.00	KOSPI		화학	N	N	N	N	N	7110	-120	5	-1.66	397840360	56162	189.37	7100	7160	7040	9390	5070	7230	7083.54	2.38	0	-17305	7350	7290	7210	7150	7070	7320	7180	70	2160	500	4620	10	1	13900000	988	10.32	0.45	12	0.40	689.00	15848.00	11180	20240228	-36.40	6090	20231218	16.75	11180	-36.40	20240228	6110	16.37	20240126	11180	-36.40	20240228	6090	16.75	20231218	2.19	N	163560	500	69 억	330232	N	N	1	N	N
150	20241204	120759	57	100.00	KOSPI		화학	N	N	N	N	N	7050	-180	5	-2.49	382037150	53930	181.84	7100	7160	7040	9390	5070	7230	7083.67	2.38	0	-17985	7350	7290	7210	7150	7070	7320	7180	70	2160	500	4620	10	1	13900000	980	10.23	0.44	12	0.39	689.00	15848.00	11180	20240228	-36.94	6090	20231218	15.76	11180	-36.94	20240228	6110	15.38	20240126	11180	-36.94	20240228	6090	15.76	20231218	2.19	N	163560	500	69 억	330232	N	N	1	N	N
151	20241204	110750	57	100.00	KOSPI		화학	N	N	N	N	N	7060	-170	5	-2.35	313316080	44183	148.97	7100	7160	7040	9390	5070	7230	7091.01	2.38	0	-14981	7350	7290	7210	7150	7070	7320	7180	70	2160	500	4620	10	1	13900000	981	10.25	0.45	12	0.32	689.00	15848.00	11180	20240228	-36.85	6090	20231218	15.93	11180	-36.85	20240228	6110	15.55	20240126	11180	-36.85	20240228	6090	15.93	20231218	2.19	N	163560	500	69 억	330232	N	N	1	N	N
152	20241204	100755	57	100.00	KOSPI		화학	N	N	N	N	N	7100	-130	5	-1.80	262186110	36955	124.60	7100	7160	7040	9390	5070	7230	7094.37	2.38	0	-13083	7350	7290	7210	7150	7070	7320	7180	70	2160	500	4620	10	1	13900000	987	10.30	0.45	12	0.27	689.00	15848.00	11180	20240228	-36.49	6090	20231218	16.58	11180	-36.49	20240228	6110	16.20	20240126	11180	-36.49	20240228	6090	16.58	20231218	2.19	N	163560	500	69 억	330232	N	N	1	N	N
153	20241204	090810	57	100.00	KOSPI		화학	N	N	N	N	N	7160	-70	5	-0.97	44503980	6263	21.12	7100	7160	7090	9390	5070	7230	7103.84	2.38	0	1415	7350	7290	7210	7150	7070	7320	7180	70	2160	500	4620	10	1	13900000	995	10.39	0.45	12	0.05	689.00	15848.00	11180	20240228	-35.96	6090	20231218	17.57	11180	-35.96	20240228	6110	17.18	20240126	11180	-35.96	20240228	6090	17.57	20231218	2.19	N	163560	500	69 억	330232	N	N	1	N	N
154	20241203	160839	57	100.00	KOSPI		화학	N	N	N	N	N	7230	80	2	1.12	210539000	29182	61.90	7130	7270	7130	9290	5010	7150	7214.69	2.33	0	5568	7376	7262	7186	7072	6996	7225	7035	70	2140	500	4570	10	1	13900000	1005	10.49	0.46	12	0.21	689.00	15848.00	11180	20240228	-35.33	6090	20231218	18.72	11180	-35.33	20240228	6110	18.33	20240126	11180	-35.33	20240228	6090	18.72	20231218	2.22	N	163560	500	69 억	323525	N	N	1	N	N
155	20241203	150912	57	100.00	KOSPI		화학	N	N	N	N	N	7210	60	2	0.84	197693600	27405	58.13	7130	7270	7130	9290	5010	7150	7213.78	2.33	0	5337	7376	7262	7186	7072	6996	7225	7035	70	2140	500	4570	10	1	13900000	1002	10.46	0.45	12	0.20	689.00	15848.00	11180	20240228	-35.51	6090	20231218	18.39	11180	-35.51	20240228	6110	18.00	20240126	11180	-35.51	20240228	6090	18.39	20231218	2.22	N	163560	500	69 억	323525	N	N	0	N	N
156	20241203	140857	57	100.00	KOSPI		화학	N	N	N	N	N	7220	70	2	0.98	162172780	22480	47.69	7130	7270	7130	9290	5010	7150	7214.09	2.33	0	2828	7376	7262	7186	7072	6996	7225	7035	70	2140	500	4570	10	1	13900000	1004	10.48	0.46	12	0.16	689.00	15848.00	11180	20240228	-35.42	6090	20231218	18.56	11180	-35.42	20240228	6110	18.17	20240126	11180	-35.42	20240228	6090	18.56	20231218	2.22	N	163560	500	69 억	323525	N	N	0	N	N
157	20241203	130859	57	100.00	KOSPI		화학	N	N	N	N	N	7230	80	2	1.12	138951590	19258	40.85	7130	7270	7130	9290	5010	7150	7215.27	2.33	0	1624	7376	7262	7186	7072	6996	7225	7035	70	2140	500	4570	10	1	13900000	1005	10.49	0.46	12	0.14	689.00	15848.00	11180	20240228	-35.33	6090	20231218	18.72	11180	-35.33	20240228	6110	18.33	20240126	11180	-35.33	20240228	6090	18.72	20231218	2.22	N	163560	500	69 억	323525	N	N	0	N	N
158	20241203	120910	57	100.00	KOSPI		화학	N	N	N	N	N	7220	70	2	0.98	124554880	17265	36.62	7130	7270	7130	9290	5010	7150	7214.30	2.33	0	1950	7376	7262	7186	7072	6996	7225	7035	70	2140	500	4570	10	1	13900000	1004	10.48	0.46	12	0.12	689.00	15848.00	11180	20240228	-35.42	6090	20231218	18.56	11180	-35.42	20240228	6110	18.17	20240126	11180	-35.42	20240228	6090	18.56	20231218	2.22	N	163560	500	69 억	323525	N	N	0	N	N
159	20241203	110851	57	100.00	KOSPI		화학	N	N	N	N	N	7230	80	2	1.12	120105520	16648	35.31	7130	7270	7130	9290	5010	7150	7214.41	2.33	0	1838	7376	7262	7186	7072	6996	7225	7035	70	2140	500	4570	10	1	13900000	1005	10.49	0.46	12	0.12	689.00	15848.00	11180	20240228	-35.33	6090	20231218	18.72	11180	-35.33	20240228	6110	18.33	20240126	11180	-35.33	20240228	6090	18.72	20231218	2.22	N	163560	500	69 억	323525	N	N	0	N	N
160	20241203	100837	57	100.00	KOSPI		화학	N	N	N	N	N	7190	40	2	0.56	59502330	8248	17.50	7130	7270	7130	9290	5010	7150	7214.15	2.33	0	681	7376	7262	7186	7072	6996	7225	7035	70	2140	500	4570	10	1	13900000	999	10.44	0.45	12	0.06	689.00	15848.00	11180	20240228	-35.69	6090	20231218	18.06	11180	-35.69	20240228	6110	17.68	20240126	11180	-35.69	20240228	6090	18.06	20231218	2.22	N	163560	500	69 억	323525	N	N	0	N	N
161	20241203	090829	57	100.00	KOSPI		화학	N	N	N	N	N	7210	60	2	0.84	9033100	1258	2.67	7130	7220	7130	9290	5010	7150	7180.52	2.33	0	331	7376	7262	7186	7072	6996	7225	7035	70	2140	500	4570	10	1	13900000	1002	10.46	0.45	12	0.01	689.00	15848.00	11180	20240228	-35.51	6090	20231218	18.39	11180	-35.51	20240228	6110	18.00	20240126	11180	-35.51	20240228	6090	18.39	20231218	2.22	N	163560	500	69 억	323525	N	N	0	N	N
162	20241202	160817	57	100.00	KOSPI		화학	N	N	N	N	N	7150	-100	5	-1.38	333729390	46407	62.54	7200	7300	7110	9420	5080	7250	7192.64	2.34	0	-1332	7596	7422	7316	7142	7036	7370	7090	70	2170	500	4640	10	1	13900000	994	10.38	0.45	12	0.33	689.00	15848.00	11180	20240228	-36.05	6090	20231218	17.41	11180	-36.05	20240228	6110	17.02	20240126	11180	-36.05	20240228	6090	17.41	20231218	2.24	N	163560	500	69 억	325606	N	N	0	N	N
163	20241202	150921	57	100.00	KOSPI		화학	N	N	N	N	N	7200	-50	5	-0.69	305742140	42495	57.26	7200	7300	7110	9420	5080	7250	7194.78	2.34	0	-1204	7596	7422	7316	7142	7036	7370	7090	70	2170	500	4640	10	1	13900000	1001	10.45	0.45	12	0.31	689.00	15848.00	11180	20240228	-35.60	6090	20231218	18.23	11180	-35.60	20240228	6110	17.84	20240126	11180	-35.60	20240228	6090	18.23	20231218	2.24	N	163560	500	69 억	325606	N	N	0	N	N
164	20241202	140836	57	100.00	KOSPI		화학	N	N	N	N	N	7190	-60	5	-0.83	279186280	38805	52.29	7200	7300	7110	9420	5080	7250	7194.60	2.34	0	-696	7596	7422	7316	7142	7036	7370	7090	70	2170	500	4640	10	1	13900000	999	10.44	0.45	12	0.28	689.00	15848.00	11180	20240228	-35.69	6090	20231218	18.06	11180	-35.69	20240228	6110	17.68	20240126	11180	-35.69	20240228	6090	18.06	20231218	2.24	N	163560	500	69 억	325606	N	N	0	N	N
165	20241202	130829	57	100.00	KOSPI		화학	N	N	N	N	N	7170	-80	5	-1.10	260659340	36224	48.81	7200	7300	7110	9420	5080	7250	7195.76	2.34	0	-777	7596	7422	7316	7142	7036	7370	7090	70	2170	500	4640	10	1	13900000	997	10.41	0.45	12	0.26	689.00	15848.00	11180	20240228	-35.87	6090	20231218	17.73	11180	-35.87	20240228	6110	17.35	20240126	11180	-35.87	20240228	6090	17.73	20231218	2.24	N	163560	500	69 억	325606	N	N	0	N	N
166	20241202	120847	57	100.00	KOSPI		화학	N	N	N	N	N	7160	-90	5	-1.24	240923720	33476	45.11	7200	7300	7110	9420	5080	7250	7196.91	2.34	0	-143	7596	7422	7316	7142	7036	7370	7090	70	2170	500	4640	10	1	13900000	995	10.39	0.45	12	0.24	689.00	15848.00	11180	20240228	-35.96	6090	20231218	17.57	11180	-35.96	20240228	6110	17.18	20240126	11180	-35.96	20240228	6090	17.57	20231218	2.24	N	163560	500	69 억	325606	N	N	0	N	N
167	20241202	110801	57	100.00	KOSPI		화학	N	N	N	N	N	7150	-100	5	-1.38	225682370	31343	42.24	7200	7300	7110	9420	5080	7250	7200.41	2.34	0	-227	7596	7422	7316	7142	7036	7370	7090	70	2170	500	4640	10	1	13900000	994	10.38	0.45	12	0.23	689.00	15848.00	11180	20240228	-36.05	6090	20231218	17.41	11180	-36.05	20240228	6110	17.02	20240126	11180	-36.05	20240228	6090	17.41	20231218	2.24	N	163560	500	69 억	325606	N	N	0	N	N
168	20241202	100808	57	100.00	KOSPI		화학	N	N	N	N	N	7120	-130	5	-1.79	199006210	27618	37.22	7200	7300	7110	9420	5080	7250	7205.67	2.34	0	451	7596	7422	7316	7142	7036	7370	7090	70	2170	500	4640	10	1	13900000	990	10.33	0.45	12	0.20	689.00	15848.00	11180	20240228	-36.31	6090	20231218	16.91	11180	-36.31	20240228	6110	16.53	20240126	11180	-36.31	20240228	6090	16.91	20231218	2.24	N	163560	500	69 억	325606	N	N	0	N	N
169	20241202	090806	57	100.00	KOSPI		화학	N	N	N	N	N	7280	30	2	0.41	17700870	2441	3.29	7200	7280	7200	9420	5080	7250	7251.48	2.34	0	1679	7596	7422	7316	7142	7036	7370	7090	70	2170	500	4640	10	1	13900000	1012	10.57	0.46	12	0.02	689.00	15848.00	11180	20240228	-34.88	6090	20231218	19.54	11180	-34.88	20240228	6110	19.15	20240126	11180	-34.88	20240228	6090	19.54	20231218	2.24	N	163560	500	69 억	325606	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History