KissMeData/004430/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

73 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	160200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	398811780	35921	67.69	11150	11280	11000	14560	7840	11200	11102.20	14.56	-7378	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3493295	N	N	1020	N	N
3	20241231	150200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	398811780	35921	67.69	11150	11280	11000	14560	7840	11200	11102.20	14.56	-7378	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3493295	N	N	1020	N	N
4	20241231	140200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	398811780	35921	67.69	11150	11280	11000	14560	7840	11200	11102.20	14.56	-7378	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3493295	N	N	1020	N	N
5	20241231	130200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	398811780	35921	67.69	11150	11280	11000	14560	7840	11200	11102.20	14.56	-7378	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3493295	N	N	1020	N	N
6	20241231	120200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	398811780	35921	67.69	11150	11280	11000	14560	7840	11200	11102.20	14.56	-7378	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3493295	N	N	1020	N	N
7	20241231	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	398811780	35921	67.69	11150	11280	11000	14560	7840	11200	11102.20	14.56	-7378	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3493295	N	N	1020	N	N
8	20241231	100201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	398811780	35921	67.69	11150	11280	11000	14560	7840	11200	11102.20	14.56	-7378	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3493295	N	N	1020	N	N
9	20241231	090201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	398811780	35921	67.69	11150	11280	11000	14560	7840	11200	11102.20	14.56	-7378	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3493295	N	N	1020	N	N
10	20241230	160159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-10	5	-0.09	397580880	35811	67.48	11150	11280	11000	14560	7840	11200	11102.20	14.59	0	-4170	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	16670	-32.87	20240102	9930	12.69	20241209	1.89	N	004430	500	120 억	3500673	N	N	1020	N	N
11	20241230	150200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	-60	5	-0.54	345644330	31151	58.70	11150	11280	11000	14560	7840	11200	11095.77	14.59	0	-2963	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2674	7.67	0.38	12	0.13	1452.00	29400.00	21100	20231222	-47.20	9930	20241209	12.19	16670	-33.17	20240102	9930	12.19	20241209	16670	-33.17	20240102	9930	12.19	20241209	1.89	N	004430	500	120 억	3500673	N	N	0	N	N
12	20241230	140200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	-70	5	-0.62	293547340	26464	49.87	11150	11280	11000	14560	7840	11200	11092.33	14.59	0	-2499	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2671	7.67	0.38	12	0.11	1452.00	29400.00	21100	20231222	-47.25	9930	20241209	12.08	16670	-33.23	20240102	9930	12.08	20241209	16670	-33.23	20240102	9930	12.08	20241209	1.89	N	004430	500	120 억	3500673	N	N	0	N	N
13	20241230	130200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	-70	5	-0.62	251648780	22681	42.74	11150	11280	11000	14560	7840	11200	11095.14	14.59	0	-1561	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2671	7.67	0.38	12	0.09	1452.00	29400.00	21100	20231222	-47.25	9930	20241209	12.08	16670	-33.23	20240102	9930	12.08	20241209	16670	-33.23	20240102	9930	12.08	20241209	1.89	N	004430	500	120 억	3500673	N	N	0	N	N
14	20241230	120200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11040	-160	5	-1.43	230057220	20733	39.07	11150	11280	11000	14560	7840	11200	11096.19	14.59	0	-1018	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2650	7.60	0.38	12	0.09	1452.00	29400.00	21100	20231222	-47.68	9930	20241209	11.18	16670	-33.77	20240102	9930	11.18	20241209	16670	-33.77	20240102	9930	11.18	20241209	1.89	N	004430	500	120 억	3500673	N	N	0	N	N
15	20241230	110200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11200	0	3	0.00	159531290	14356	27.05	11150	11280	11050	14560	7840	11200	11112.52	14.59	0	1080	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2688	7.71	0.38	12	0.06	1452.00	29400.00	21100	20231222	-46.92	9930	20241209	12.79	16670	-32.81	20240102	9930	12.79	20241209	16670	-32.81	20240102	9930	12.79	20241209	1.89	N	004430	500	120 억	3500673	N	N	0	N	N
16	20241230	100200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	-130	5	-1.16	120098550	10804	20.36	11150	11280	11050	14560	7840	11200	11116.12	14.59	0	1088	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2657	7.62	0.38	12	0.05	1452.00	29400.00	21100	20231222	-47.54	9930	20241209	11.48	16670	-33.59	20240102	9930	11.48	20241209	16670	-33.59	20240102	9930	11.48	20241209	1.89	N	004430	500	120 억	3500673	N	N	0	N	N
17	20241230	090201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11060	-140	5	-1.25	12792030	1151	2.17	11150	11190	11060	14560	7840	11200	11113.84	14.59	0	-285	11673	11436	11253	11016	10833	11345	10925	120	3360	500	7840	10	1	24000000	2654	7.62	0.38	12	0.00	1452.00	29400.00	21100	20231222	-47.58	9930	20241209	11.38	16670	-33.65	20240102	9930	11.38	20241209	16670	-33.65	20240102	9930	11.38	20241209	1.89	N	004430	500	120 억	3500673	N	N	0	N	N
18	20241227	160159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11200	-100	5	-0.88	593488370	53069	49.84	11300	11490	11070	14690	7910	11300	11183.33	14.63	0	-6434	12006	11652	11416	11062	10826	11830	11240	120	3390	500	7910	10	1	24000000	2688	7.71	0.38	12	0.22	1452.00	29400.00	21100	20231222	-46.92	9930	20241209	12.79	16670	-32.81	20240102	9930	12.79	20241209	18090	-38.09	20231227	9930	12.79	20241209	1.90	N	004430	500	120 억	3510485	N	N	1	N	N
19	20241227	150159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	-200	5	-1.77	521537990	46612	43.77	11300	11490	11070	14690	7910	11300	11188.92	14.63	0	-4574	12006	11652	11416	11062	10826	11830	11240	120	3390	500	7910	10	1	24000000	2664	7.64	0.38	12	0.19	1452.00	29400.00	21100	20231222	-47.39	9930	20241209	11.78	16670	-33.41	20240102	9930	11.78	20241209	18090	-38.64	20231227	9930	11.78	20241209	1.90	N	004430	500	120 억	3510485	N	N	1	N	N
20	20241227	140201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11170	-130	5	-1.15	452111850	40398	37.94	11300	11490	11070	14690	7910	11300	11191.44	14.63	0	-1691	12006	11652	11416	11062	10826	11830	11240	120	3390	500	7910	10	1	24000000	2681	7.69	0.38	12	0.17	1452.00	29400.00	21100	20231222	-47.06	9930	20241209	12.49	16670	-32.99	20240102	9930	12.49	20241209	18090	-38.25	20231227	9930	12.49	20241209	1.90	N	004430	500	120 억	3510485	N	N	1	N	N
21	20241227	130200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11150	-150	5	-1.33	407575820	36405	34.19	11300	11490	11070	14690	7910	11300	11195.60	14.63	0	295	12006	11652	11416	11062	10826	11830	11240	120	3390	500	7910	10	1	24000000	2676	7.68	0.38	12	0.15	1452.00	29400.00	21100	20231222	-47.16	9930	20241209	12.29	16670	-33.11	20240102	9930	12.29	20241209	18090	-38.36	20231227	9930	12.29	20241209	1.90	N	004430	500	120 억	3510485	N	N	1	N	N
22	20241227	120159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11120	-180	5	-1.59	360178420	32141	30.18	11300	11490	11070	14690	7910	11300	11206.20	14.63	0	1889	12006	11652	11416	11062	10826	11830	11240	120	3390	500	7910	10	1	24000000	2669	7.66	0.38	12	0.13	1452.00	29400.00	21100	20231222	-47.30	9930	20241209	11.98	16670	-33.29	20240102	9930	11.98	20241209	18090	-38.53	20231227	9930	11.98	20241209	1.90	N	004430	500	120 억	3510485	N	N	1	N	N
23	20241227	110200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11210	-90	5	-0.80	293363030	26136	24.54	11300	11490	11100	14690	7910	11300	11224.48	14.63	0	4290	12006	11652	11416	11062	10826	11830	11240	120	3390	500	7910	10	1	24000000	2690	7.72	0.38	12	0.11	1452.00	29400.00	21100	20231222	-46.87	9930	20241209	12.89	16670	-32.75	20240102	9930	12.89	20241209	18090	-38.03	20231227	9930	12.89	20241209	1.90	N	004430	500	120 억	3510485	N	N	1	N	N
24	20241227	100159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11360	60	2	0.53	250626260	22344	20.98	11300	11490	11100	14690	7910	11300	11216.71	14.63	0	5945	12006	11652	11416	11062	10826	11830	11240	120	3390	500	7910	10	1	24000000	2726	7.82	0.39	12	0.09	1452.00	29400.00	21100	20231222	-46.16	9930	20241209	14.40	16670	-31.85	20240102	9930	14.40	20241209	18090	-37.20	20231227	9930	14.40	20241209	1.90	N	004430	500	120 억	3510485	N	N	1	N	N
25	20241227	090201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11470	170	2	1.50	5732670	507	0.48	11300	11490	11300	14690	7910	11300	11307.04	14.63	0	383	12006	11652	11416	11062	10826	11830	11240	120	3390	500	7910	10	1	24000000	2753	7.90	0.39	12	0.00	1452.00	29400.00	21100	20231222	-45.64	9930	20241209	15.51	16670	-31.19	20240102	9930	15.51	20241209	18090	-36.59	20231227	9930	15.51	20241209	1.90	N	004430	500	120 억	3510485	N	N	1	N	N
26	20241226	160158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11300	140	2	1.25	1230707850	106463	384.27	11280	11770	11180	14500	7820	11160	11560.00	14.61	0	4271	11366	11262	11206	11102	11046	11235	11075	120	3340	500	7810	10	1	24000000	2712	7.78	0.38	12	0.44	1452.00	29400.00	21100	20231222	-46.45	9930	20241209	13.80	16670	-32.21	20240102	9930	13.80	20241209	19990	-43.47	20231226	9930	13.80	20241209	1.93	N	004430	500	120 억	3506828	N	N	1	N	N
27	20241226	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11420	260	2	2.33	1112734310	96151	347.05	11280	11770	11180	14500	7820	11160	11572.78	14.61	0	5834	11366	11262	11206	11102	11046	11235	11075	120	3340	500	7810	10	1	24000000	2741	7.87	0.39	12	0.40	1452.00	29400.00	21100	20231222	-45.88	9930	20241209	15.01	16670	-31.49	20240102	9930	15.01	20241209	19990	-42.87	20231226	9930	15.01	20241209	1.93	N	004430	500	120 억	3506828	N	N	26	N	N
28	20241226	140158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11490	330	2	2.96	1028052890	88748	320.33	11280	11770	11180	14500	7820	11160	11583.96	14.61	0	6962	11366	11262	11206	11102	11046	11235	11075	120	3340	500	7810	10	1	24000000	2758	7.91	0.39	12	0.37	1452.00	29400.00	21100	20231222	-45.55	9930	20241209	15.71	16670	-31.07	20240102	9930	15.71	20241209	19990	-42.52	20231226	9930	15.71	20241209	1.93	N	004430	500	120 억	3506828	N	N	26	N	N
29	20241226	130159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11590	430	2	3.85	957698010	82651	298.33	11280	11770	11180	14500	7820	11160	11587.25	14.61	0	9852	11366	11262	11206	11102	11046	11235	11075	120	3340	500	7810	10	1	24000000	2782	7.98	0.39	12	0.34	1452.00	29400.00	21100	20231222	-45.07	9930	20241209	16.72	16670	-30.47	20240102	9930	16.72	20241209	19990	-42.02	20231226	9930	16.72	20241209	1.93	N	004430	500	120 억	3506828	N	N	26	N	N
30	20241226	120159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11630	470	2	4.21	864568640	74645	269.43	11280	11770	11180	14500	7820	11160	11582.41	14.61	0	11991	11366	11262	11206	11102	11046	11235	11075	120	3340	500	7810	10	1	24000000	2791	8.01	0.40	12	0.31	1452.00	29400.00	21100	20231222	-44.88	9930	20241209	17.12	16670	-30.23	20240102	9930	17.12	20241209	19990	-41.82	20231226	9930	17.12	20241209	1.93	N	004430	500	120 억	3506828	N	N	26	N	N
31	20241226	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11590	430	2	3.85	764040250	65982	238.16	11280	11770	11180	14500	7820	11160	11579.53	14.61	0	14933	11366	11262	11206	11102	11046	11235	11075	120	3340	500	7810	10	1	24000000	2782	7.98	0.39	12	0.27	1452.00	29400.00	21100	20231222	-45.07	9930	20241209	16.72	16670	-30.47	20240102	9930	16.72	20241209	19990	-42.02	20231226	9930	16.72	20241209	1.93	N	004430	500	120 억	3506828	N	N	26	N	N
32	20241226	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11620	460	2	4.12	641677780	55414	200.01	11280	11770	11180	14500	7820	11160	11579.71	14.61	0	18019	11366	11262	11206	11102	11046	11235	11075	120	3340	500	7810	10	1	24000000	2789	8.00	0.40	12	0.23	1452.00	29400.00	21100	20231222	-44.93	9930	20241209	17.02	16670	-30.29	20240102	9930	17.02	20241209	19990	-41.87	20231226	9930	17.02	20241209	1.93	N	004430	500	120 억	3506828	N	N	26	N	N
33	20241226	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11180	20	2	0.18	1646400	146	0.53	11280	11280	11180	14500	7820	11160	11276.71	14.61	0	-56	11366	11262	11206	11102	11046	11235	11075	120	3340	500	7810	10	1	24000000	2683	7.70	0.38	12	0.00	1452.00	29400.00	21100	20231222	-47.01	9930	20241209	12.59	16670	-32.93	20240102	9930	12.59	20241209	19990	-44.07	20231226	9930	12.59	20241209	1.93	N	004430	500	120 억	3506828	N	N	26	N	N
34	20241224	160159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11160	-50	5	-0.45	311229350	27705	56.30	11210	11310	11150	14570	7850	11210	11233.75	14.62	0	-3765	11490	11350	11070	10930	10650	11420	11000	120	3360	500	7840	10	1	24000000	2678	7.69	0.38	12	0.12	1452.00	29400.00	21100	20231222	-47.11	9930	20241209	12.39	16670	-33.05	20240102	9930	12.39	20241209	19990	-44.17	20231226	9930	12.39	20241209	1.92	N	004430	500	120 억	3509637	N	N	26	N	N
35	20241224	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11200	-10	5	-0.09	297609050	26486	53.82	11210	11310	11150	14570	7850	11210	11236.47	14.62	0	-2948	11490	11350	11070	10930	10650	11420	11000	120	3360	500	7840	10	1	24000000	2688	7.71	0.38	12	0.11	1452.00	29400.00	21100	20231222	-46.92	9930	20241209	12.79	16670	-32.81	20240102	9930	12.79	20241209	19990	-43.97	20231226	9930	12.79	20241209	1.92	N	004430	500	120 억	3509637	N	N	56	N	N
36	20241224	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11200	-10	5	-0.09	260297660	23152	47.05	11210	11310	11150	14570	7850	11210	11242.99	14.62	0	-1549	11490	11350	11070	10930	10650	11420	11000	120	3360	500	7840	10	1	24000000	2688	7.71	0.38	12	0.10	1452.00	29400.00	21100	20231222	-46.92	9930	20241209	12.79	16670	-32.81	20240102	9930	12.79	20241209	19990	-43.97	20231226	9930	12.79	20241209	1.92	N	004430	500	120 억	3509637	N	N	56	N	N
37	20241224	130159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-20	5	-0.18	218614470	19433	39.49	11210	11310	11150	14570	7850	11210	11249.65	14.62	0	506	11490	11350	11070	10930	10650	11420	11000	120	3360	500	7840	10	1	24000000	2686	7.71	0.38	12	0.08	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	19990	-44.02	20231226	9930	12.69	20241209	1.92	N	004430	500	120 억	3509637	N	N	56	N	N
38	20241224	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11260	50	2	0.45	187455050	16659	33.85	11210	11310	11150	14570	7850	11210	11252.48	14.62	0	2532	11490	11350	11070	10930	10650	11420	11000	120	3360	500	7840	10	1	24000000	2702	7.75	0.38	12	0.07	1452.00	29400.00	21100	20231222	-46.64	9930	20241209	13.39	16670	-32.45	20240102	9930	13.39	20241209	19990	-43.67	20231226	9930	13.39	20241209	1.92	N	004430	500	120 억	3509637	N	N	56	N	N
39	20241224	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11200	-10	5	-0.09	149637020	13287	27.00	11210	11310	11190	14570	7850	11210	11261.91	14.62	0	3829	11490	11350	11070	10930	10650	11420	11000	120	3360	500	7840	10	1	24000000	2688	7.71	0.38	12	0.06	1452.00	29400.00	21100	20231222	-46.92	9930	20241209	12.79	16670	-32.81	20240102	9930	12.79	20241209	19990	-43.97	20231226	9930	12.79	20241209	1.92	N	004430	500	120 억	3509637	N	N	56	N	N
40	20241224	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11280	70	2	0.62	100789380	8939	18.17	11210	11310	11200	14570	7850	11210	11275.24	14.62	0	4612	11490	11350	11070	10930	10650	11420	11000	120	3360	500	7840	10	1	24000000	2707	7.77	0.38	12	0.04	1452.00	29400.00	21100	20231222	-46.54	9930	20241209	13.60	16670	-32.33	20240102	9930	13.60	20241209	19990	-43.57	20231226	9930	13.60	20241209	1.92	N	004430	500	120 억	3509637	N	N	56	N	N
41	20241224	090200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11210	0	3	0.00	56050	5	0.01	11210	11210	11210	14570	7850	11210	11210.00	14.62	0	0	11490	11350	11070	10930	10650	11420	11000	120	3360	500	7840	10	1	24000000	2690	7.72	0.38	12	0.00	1452.00	29400.00	21100	20231222	-46.87	9930	20241209	12.89	16670	-32.75	20240102	9930	12.89	20241209	19990	-43.92	20231226	9930	12.89	20241209	1.92	N	004430	500	120 억	3509637	N	N	56	N	N
42	20241223	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11210	390	2	3.60	545442260	49153	128.03	10830	11210	10790	14060	7580	10820	11096.52	14.58	0	10522	11266	11042	10886	10662	10506	10965	10585	120	3240	500	7570	10	1	24000000	2690	7.72	0.38	12	0.20	1452.00	29400.00	21100	20231222	-46.87	9930	20241209	12.89	16670	-32.75	20240102	9930	12.89	20241209	19990	-43.92	20231226	9930	12.89	20241209	1.91	N	004430	500	120 억	3498554	N	N	56	N	N
43	20241223	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	370	2	3.42	482868310	43567	113.48	10830	11210	10790	14060	7580	10820	11083.35	14.58	0	10360	11266	11042	10886	10662	10506	10965	10585	120	3240	500	7570	10	1	24000000	2686	7.71	0.38	12	0.18	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	19990	-44.02	20231226	9930	12.69	20241209	1.91	N	004430	500	120 억	3498554	N	N	20	N	N
44	20241223	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11150	330	2	3.05	403449350	36468	94.99	10830	11190	10790	14060	7580	10820	11063.11	14.58	0	9524	11266	11042	10886	10662	10506	10965	10585	120	3240	500	7570	10	1	24000000	2676	7.68	0.38	12	0.15	1452.00	29400.00	21100	20231222	-47.16	9930	20241209	12.29	16670	-33.11	20240102	9930	12.29	20241209	19990	-44.22	20231226	9930	12.29	20241209	1.91	N	004430	500	120 억	3498554	N	N	20	N	N
45	20241223	130158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11150	330	2	3.05	343771810	31121	81.06	10830	11190	10790	14060	7580	10820	11046.30	14.58	0	9156	11266	11042	10886	10662	10506	10965	10585	120	3240	500	7570	10	1	24000000	2676	7.68	0.38	12	0.13	1452.00	29400.00	21100	20231222	-47.16	9930	20241209	12.29	16670	-33.11	20240102	9930	12.29	20241209	19990	-44.22	20231226	9930	12.29	20241209	1.91	N	004430	500	120 억	3498554	N	N	20	N	N
46	20241223	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	310	2	2.87	275106740	24969	65.04	10830	11180	10790	14060	7580	10820	11017.93	14.58	0	6956	11266	11042	10886	10662	10506	10965	10585	120	3240	500	7570	10	1	24000000	2671	7.67	0.38	12	0.10	1452.00	29400.00	21100	20231222	-47.25	9930	20241209	12.08	16670	-33.23	20240102	9930	12.08	20241209	19990	-44.32	20231226	9930	12.08	20241209	1.91	N	004430	500	120 억	3498554	N	N	20	N	N
47	20241223	110158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	310	2	2.87	205449060	18695	48.70	10830	11180	10790	14060	7580	10820	10989.52	14.58	0	6254	11266	11042	10886	10662	10506	10965	10585	120	3240	500	7570	10	1	24000000	2671	7.67	0.38	12	0.08	1452.00	29400.00	21100	20231222	-47.25	9930	20241209	12.08	16670	-33.23	20240102	9930	12.08	20241209	19990	-44.32	20231226	9930	12.08	20241209	1.91	N	004430	500	120 억	3498554	N	N	20	N	N
48	20241223	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	30	2	0.28	55115110	5085	13.24	10830	10900	10790	14060	7580	10820	10838.76	14.58	0	-81	11266	11042	10886	10662	10506	10965	10585	120	3240	500	7570	10	1	24000000	2604	7.47	0.37	12	0.02	1452.00	29400.00	21100	20231222	-48.58	9930	20241209	9.26	16670	-34.91	20240102	9930	9.26	20241209	19990	-45.72	20231226	9930	9.26	20241209	1.91	N	004430	500	120 억	3498554	N	N	20	N	N
49	20241223	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10830	10	2	0.09	1234620	114	0.30	10830	10830	10830	14060	7580	10820	10830.00	14.58	0	-4	11266	11042	10886	10662	10506	10965	10585	120	3240	500	7570	10	1	24000000	2599	7.46	0.37	12	0.00	1452.00	29400.00	21100	20231222	-48.67	9930	20241209	9.06	16670	-35.03	20240102	9930	9.06	20241209	19990	-45.82	20231226	9930	9.06	20241209	1.91	N	004430	500	120 억	3498554	N	N	20	N	N
50	20241220	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10820	-280	5	-2.52	417490340	38278	109.49	11100	11110	10730	14430	7770	11100	10906.80	14.63	0	-9356	11433	11266	11033	10866	10633	11350	10950	120	3330	500	7770	10	1	24000000	2597	7.45	0.37	12	0.16	1452.00	29400.00	21100	20231222	-48.72	9930	20241209	8.96	16670	-35.09	20240102	9930	8.96	20241209	21100	-48.72	20231222	9930	8.96	20241209	1.91	N	004430	500	120 억	3511244	N	N	20	N	N
51	20241220	150157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-210	5	-1.89	320721830	29353	83.96	11100	11110	10730	14430	7770	11100	10926.37	14.63	0	-6585	11433	11266	11033	10866	10633	11350	10950	120	3330	500	7770	10	1	24000000	2614	7.50	0.37	12	0.12	1452.00	29400.00	21100	20231222	-48.39	9930	20241209	9.67	16670	-34.67	20240102	9930	9.67	20241209	21100	-48.39	20231222	9930	9.67	20241209	1.91	N	004430	500	120 억	3511244	N	N	26	N	N
52	20241220	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10910	-190	5	-1.71	295635860	27048	77.37	11100	11110	10730	14430	7770	11100	10930.05	14.63	0	-5194	11433	11266	11033	10866	10633	11350	10950	120	3330	500	7770	10	1	24000000	2618	7.51	0.37	12	0.11	1452.00	29400.00	21100	20231222	-48.29	9930	20241209	9.87	16670	-34.55	20240102	9930	9.87	20241209	21100	-48.29	20231222	9930	9.87	20241209	1.91	N	004430	500	120 억	3511244	N	N	26	N	N
53	20241220	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10880	-220	5	-1.98	200067080	18215	52.10	11100	11110	10880	14430	7770	11100	10983.64	14.63	0	-4970	11433	11266	11033	10866	10633	11350	10950	120	3330	500	7770	10	1	24000000	2611	7.49	0.37	12	0.08	1452.00	29400.00	21100	20231222	-48.44	9930	20241209	9.57	16670	-34.73	20240102	9930	9.57	20241209	21100	-48.44	20231222	9930	9.57	20241209	1.91	N	004430	500	120 억	3511244	N	N	26	N	N
54	20241220	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10960	-140	5	-1.26	155761880	14159	40.50	11100	11110	10910	14430	7770	11100	11000.91	14.63	0	-2936	11433	11266	11033	10866	10633	11350	10950	120	3330	500	7770	10	1	24000000	2630	7.55	0.37	12	0.06	1452.00	29400.00	21100	20231222	-48.06	9930	20241209	10.37	16670	-34.25	20240102	9930	10.37	20241209	21100	-48.06	20231222	9930	10.37	20241209	1.91	N	004430	500	120 억	3511244	N	N	26	N	N
55	20241220	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11020	-80	5	-0.72	65792550	5967	17.07	11100	11110	10940	14430	7770	11100	11026.07	14.63	0	-676	11433	11266	11033	10866	10633	11350	10950	120	3330	500	7770	10	1	24000000	2645	7.59	0.37	12	0.02	1452.00	29400.00	21100	20231222	-47.77	9930	20241209	10.98	16670	-33.89	20240102	9930	10.98	20241209	21100	-47.77	20231222	9930	10.98	20241209	1.91	N	004430	500	120 억	3511244	N	N	26	N	N
56	20241220	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	-100	5	-0.90	56057840	5082	14.54	11100	11110	10940	14430	7770	11100	11030.67	14.63	0	-696	11433	11266	11033	10866	10633	11350	10950	120	3330	500	7770	10	1	24000000	2640	7.58	0.37	12	0.02	1452.00	29400.00	21100	20231222	-47.87	9930	20241209	10.78	16670	-34.01	20240102	9930	10.78	20241209	21100	-47.87	20231222	9930	10.78	20241209	1.91	N	004430	500	120 억	3511244	N	N	26	N	N
57	20241220	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	0	3	0.00	1476300	133	0.38	11100	11100	11100	14430	7770	11100	11100.00	14.63	0	-18	11433	11266	11033	10866	10633	11350	10950	120	3330	500	7770	10	1	24000000	2664	7.64	0.38	12	0.00	1452.00	29400.00	21100	20231222	-47.39	9930	20241209	11.78	16670	-33.41	20240102	9930	11.78	20241209	21100	-47.39	20231222	9930	11.78	20241209	1.91	N	004430	500	120 억	3511244	N	N	26	N	N
58	20241219	160158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	-140	5	-1.25	388524050	34961	110.59	10980	11200	10800	14610	7870	11240	11113.07	14.69	0	-11187	11466	11352	11176	11062	10886	11410	11120	120	3370	500	7860	10	1	24000000	2664	7.64	0.38	12	0.15	1452.00	29400.00	21100	20231222	-47.39	9930	20241209	11.78	16670	-33.41	20240102	9930	11.78	20241209	21100	-47.39	20231222	9930	11.78	20241209	1.90	N	004430	500	120 억	3526559	N	N	26	N	N
59	20241219	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11170	-70	5	-0.62	373204710	33585	106.23	10980	11200	10800	14610	7870	11240	11112.24	14.69	0	-10227	11466	11352	11176	11062	10886	11410	11120	120	3370	500	7860	10	1	24000000	2681	7.69	0.38	12	0.14	1452.00	29400.00	21100	20231222	-47.06	9930	20241209	12.49	16670	-32.99	20240102	9930	12.49	20241209	21100	-47.06	20231222	9930	12.49	20241209	1.90	N	004430	500	120 억	3526559	N	N	50	N	N
60	20241219	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-50	5	-0.44	275153280	24802	78.45	10980	11200	10800	14610	7870	11240	11094.00	14.69	0	-6424	11466	11352	11176	11062	10886	11410	11120	120	3370	500	7860	10	1	24000000	2686	7.71	0.38	12	0.10	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	21100	-46.97	20231222	9930	12.69	20241209	1.90	N	004430	500	120 억	3526559	N	N	50	N	N
61	20241219	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11150	-90	5	-0.80	224754260	20293	64.19	10980	11200	10800	14610	7870	11240	11075.46	14.69	0	-4013	11466	11352	11176	11062	10886	11410	11120	120	3370	500	7860	10	1	24000000	2676	7.68	0.38	12	0.08	1452.00	29400.00	21100	20231222	-47.16	9930	20241209	12.29	16670	-33.11	20240102	9930	12.29	20241209	21100	-47.16	20231222	9930	12.29	20241209	1.90	N	004430	500	120 억	3526559	N	N	50	N	N
62	20241219	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	-110	5	-0.98	161070330	14587	46.14	10980	11190	10800	14610	7870	11240	11042.05	14.69	0	-421	11466	11352	11176	11062	10886	11410	11120	120	3370	500	7860	10	1	24000000	2671	7.67	0.38	12	0.06	1452.00	29400.00	21100	20231222	-47.25	9930	20241209	12.08	16670	-33.23	20240102	9930	12.08	20241209	21100	-47.25	20231222	9930	12.08	20241209	1.90	N	004430	500	120 억	3526559	N	N	50	N	N
63	20241219	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	-100	5	-0.89	133903910	12147	38.42	10980	11190	10800	14610	7870	11240	11023.62	14.69	0	906	11466	11352	11176	11062	10886	11410	11120	120	3370	500	7860	10	1	24000000	2674	7.67	0.38	12	0.05	1452.00	29400.00	21100	20231222	-47.20	9930	20241209	12.19	16670	-33.17	20240102	9930	12.19	20241209	21100	-47.20	20231222	9930	12.19	20241209	1.90	N	004430	500	120 억	3526559	N	N	50	N	N
64	20241219	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	-100	5	-0.89	104144280	9481	29.99	10980	11150	10800	14610	7870	11240	10984.52	14.69	0	1384	11466	11352	11176	11062	10886	11410	11120	120	3370	500	7860	10	1	24000000	2674	7.67	0.38	12	0.04	1452.00	29400.00	21100	20231222	-47.20	9930	20241209	12.19	16670	-33.17	20240102	9930	12.19	20241209	21100	-47.20	20231222	9930	12.19	20241209	1.90	N	004430	500	120 억	3526559	N	N	50	N	N
65	20241219	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-310	5	-2.76	16729610	1532	4.85	10980	11110	10800	14610	7870	11240	10920.11	14.69	0	166	11466	11352	11176	11062	10886	11410	11120	120	3370	500	7860	10	1	24000000	2623	7.53	0.37	12	0.01	1452.00	29400.00	21100	20231222	-48.20	9930	20241209	10.07	16670	-34.43	20240102	9930	10.07	20241209	21100	-48.20	20231222	9930	10.07	20241209	1.90	N	004430	500	120 억	3526559	N	N	50	N	N
66	20241218	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11240	190	2	1.72	354187260	31614	130.08	11050	11290	11000	14360	7740	11050	11203.19	14.72	0	-4789	11263	11156	11053	10946	10843	11105	10895	120	3310	500	7730	10	1	24000000	2698	7.74	0.38	12	0.13	1452.00	29400.00	21100	20231222	-46.73	9930	20241209	13.19	16670	-32.57	20240102	9930	13.19	20241209	21100	-46.73	20231222	9930	13.19	20241209	1.93	N	004430	500	120 억	3531652	N	N	50	N	N
67	20241218	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11250	200	2	1.81	337135050	30098	123.84	11050	11290	11000	14360	7740	11050	11201.24	14.72	0	-4708	11263	11156	11053	10946	10843	11105	10895	120	3310	500	7730	10	1	24000000	2700	7.75	0.38	12	0.13	1452.00	29400.00	21100	20231222	-46.68	9930	20241209	13.29	16670	-32.51	20240102	9930	13.29	20241209	21100	-46.68	20231222	9930	13.29	20241209	1.93	N	004430	500	120 억	3531652	N	N	13	N	N
68	20241218	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11240	190	2	1.72	250777010	22427	92.28	11050	11260	11000	14360	7740	11050	11181.92	14.72	0	-3199	11263	11156	11053	10946	10843	11105	10895	120	3310	500	7730	10	1	24000000	2698	7.74	0.38	12	0.09	1452.00	29400.00	21100	20231222	-46.73	9930	20241209	13.19	16670	-32.57	20240102	9930	13.19	20241209	21100	-46.73	20231222	9930	13.19	20241209	1.93	N	004430	500	120 억	3531652	N	N	13	N	N
69	20241218	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11230	180	2	1.63	202712140	18149	74.68	11050	11260	11000	14360	7740	11050	11169.33	14.72	0	-3135	11263	11156	11053	10946	10843	11105	10895	120	3310	500	7730	10	1	24000000	2695	7.73	0.38	12	0.08	1452.00	29400.00	21100	20231222	-46.78	9930	20241209	13.09	16670	-32.63	20240102	9930	13.09	20241209	21100	-46.78	20231222	9930	13.09	20241209	1.93	N	004430	500	120 억	3531652	N	N	13	N	N
70	20241218	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11230	180	2	1.63	174334700	15621	64.28	11050	11260	11000	14360	7740	11050	11160.28	14.72	0	-2000	11263	11156	11053	10946	10843	11105	10895	120	3310	500	7730	10	1	24000000	2695	7.73	0.38	12	0.07	1452.00	29400.00	21100	20231222	-46.78	9930	20241209	13.09	16670	-32.63	20240102	9930	13.09	20241209	21100	-46.78	20231222	9930	13.09	20241209	1.93	N	004430	500	120 억	3531652	N	N	13	N	N
71	20241218	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11220	170	2	1.54	134586670	12072	49.67	11050	11260	11000	14360	7740	11050	11148.66	14.72	0	-873	11263	11156	11053	10946	10843	11105	10895	120	3310	500	7730	10	1	24000000	2693	7.73	0.38	12	0.05	1452.00	29400.00	21100	20231222	-46.82	9930	20241209	12.99	16670	-32.69	20240102	9930	12.99	20241209	21100	-46.82	20231222	9930	12.99	20241209	1.93	N	004430	500	120 억	3531652	N	N	13	N	N
72	20241218	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11180	130	2	1.18	68752080	6197	25.50	11050	11190	11000	14360	7740	11050	11094.41	14.72	0	-2231	11263	11156	11053	10946	10843	11105	10895	120	3310	500	7730	10	1	24000000	2683	7.70	0.38	12	0.03	1452.00	29400.00	21100	20231222	-47.01	9930	20241209	12.59	16670	-32.93	20240102	9930	12.59	20241209	21100	-47.01	20231222	9930	12.59	20241209	1.93	N	004430	500	120 억	3531652	N	N	13	N	N
73	20241218	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11050	0	3	0.00	11050	1	0.00	11050	11050	11050	14360	7740	11050	11050.00	14.72	0	0	11263	11156	11053	10946	10843	11105	10895	120	3310	500	7730	10	1	24000000	2652	7.61	0.38	12	0.00	1452.00	29400.00	21100	20231222	-47.63	9930	20241209	11.28	16670	-33.71	20240102	9930	11.28	20241209	21100	-47.63	20231222	9930	11.28	20241209	1.93	N	004430	500	120 억	3531652	N	N	13	N	N
74	20241217	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11050	-110	5	-0.99	266252520	24140	114.66	11160	11160	10950	14500	7820	11160	11029.38	14.69	0	5083	11473	11316	11223	11066	10973	11270	11020	120	3340	500	7810	10	1	24000000	2652	7.61	0.38	12	0.10	1452.00	29400.00	21100	20231222	-47.63	9930	20241209	11.28	16670	-33.71	20240102	9930	11.28	20241209	21100	-47.63	20231222	9930	11.28	20241209	1.92	N	004430	500	120 억	3526773	N	N	13	N	N
75	20241217	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11030	-130	5	-1.16	248377280	22516	106.95	11160	11160	10950	14500	7820	11160	11031.15	14.69	0	4882	11473	11316	11223	11066	10973	11270	11020	120	3340	500	7810	10	1	24000000	2647	7.60	0.38	12	0.09	1452.00	29400.00	21100	20231222	-47.73	9930	20241209	11.08	16670	-33.83	20240102	9930	11.08	20241209	21100	-47.73	20231222	9930	11.08	20241209	1.92	N	004430	500	120 억	3526773	N	N	0	N	N
76	20241217	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11020	-140	5	-1.25	207986170	18846	89.52	11160	11160	10950	14500	7820	11160	11036.09	14.69	0	4030	11473	11316	11223	11066	10973	11270	11020	120	3340	500	7810	10	1	24000000	2645	7.59	0.37	12	0.08	1452.00	29400.00	21100	20231222	-47.77	9930	20241209	10.98	16670	-33.89	20240102	9930	10.98	20241209	21100	-47.77	20231222	9930	10.98	20241209	1.92	N	004430	500	120 억	3526773	N	N	0	N	N
77	20241217	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10980	-180	5	-1.61	148036430	13393	63.62	11160	11160	10950	14500	7820	11160	11053.27	14.69	0	-98	11473	11316	11223	11066	10973	11270	11020	120	3340	500	7810	10	1	24000000	2635	7.56	0.37	12	0.06	1452.00	29400.00	21100	20231222	-47.96	9930	20241209	10.57	16670	-34.13	20240102	9930	10.57	20241209	21100	-47.96	20231222	9930	10.57	20241209	1.92	N	004430	500	120 억	3526773	N	N	0	N	N
78	20241217	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11090	-70	5	-0.63	112622700	10181	48.36	11160	11160	10950	14500	7820	11160	11062.05	14.69	0	245	11473	11316	11223	11066	10973	11270	11020	120	3340	500	7810	10	1	24000000	2662	7.64	0.38	12	0.04	1452.00	29400.00	21100	20231222	-47.44	9930	20241209	11.68	16670	-33.47	20240102	9930	11.68	20241209	21100	-47.44	20231222	9930	11.68	20241209	1.92	N	004430	500	120 억	3526773	N	N	0	N	N
79	20241217	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	-90	5	-0.81	101494410	9177	43.59	11160	11160	10950	14500	7820	11160	11059.65	14.69	0	913	11473	11316	11223	11066	10973	11270	11020	120	3340	500	7810	10	1	24000000	2657	7.62	0.38	12	0.04	1452.00	29400.00	21100	20231222	-47.54	9930	20241209	11.48	16670	-33.59	20240102	9930	11.48	20241209	21100	-47.54	20231222	9930	11.48	20241209	1.92	N	004430	500	120 억	3526773	N	N	0	N	N
80	20241217	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	-60	5	-0.54	85865920	7766	36.89	11160	11160	10950	14500	7820	11160	11056.65	14.69	0	534	11473	11316	11223	11066	10973	11270	11020	120	3340	500	7810	10	1	24000000	2664	7.64	0.38	12	0.03	1452.00	29400.00	21100	20231222	-47.39	9930	20241209	11.78	16670	-33.41	20240102	9930	11.78	20241209	21100	-47.39	20231222	9930	11.78	20241209	1.92	N	004430	500	120 억	3526773	N	N	0	N	N
81	20241217	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11160	0	3	0.00	4251960	381	1.81	11160	11160	11160	14500	7820	11160	11160.00	14.69	0	-68	11473	11316	11223	11066	10973	11270	11020	120	3340	500	7810	10	1	24000000	2678	7.69	0.38	12	0.00	1452.00	29400.00	21100	20231222	-47.11	9930	20241209	12.39	16670	-33.05	20240102	9930	12.39	20241209	21100	-47.11	20231222	9930	12.39	20241209	1.92	N	004430	500	120 억	3526773	N	N	0	N	N
82	20241216	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11160	-100	5	-0.89	235485170	21051	58.19	11380	11380	11130	14630	7890	11260	11186.41	14.69	0	1592	11593	11426	11213	11046	10833	11510	11130	120	3370	500	7880	10	1	24000000	2678	7.69	0.38	12	0.09	1452.00	29400.00	21100	20231222	-47.11	9930	20241209	12.39	16670	-33.05	20240102	9930	12.39	20241209	21100	-47.11	20231222	9930	12.39	20241209	1.93	N	004430	500	120 억	3525111	N	N	72	N	N
83	20241216	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11170	-90	5	-0.80	223038820	19936	55.11	11380	11380	11130	14630	7890	11260	11187.74	14.69	0	1820	11593	11426	11213	11046	10833	11510	11130	120	3370	500	7880	10	1	24000000	2681	7.69	0.38	12	0.08	1452.00	29400.00	21100	20231222	-47.06	9930	20241209	12.49	16670	-32.99	20240102	9930	12.49	20241209	21100	-47.06	20231222	9930	12.49	20241209	1.93	N	004430	500	120 억	3525111	N	N	72	N	N
84	20241216	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11180	-80	5	-0.71	209226300	18699	51.69	11380	11380	11130	14630	7890	11260	11189.17	14.69	0	1704	11593	11426	11213	11046	10833	11510	11130	120	3370	500	7880	10	1	24000000	2683	7.70	0.38	12	0.08	1452.00	29400.00	21100	20231222	-47.01	9930	20241209	12.59	16670	-32.93	20240102	9930	12.59	20241209	21100	-47.01	20231222	9930	12.59	20241209	1.93	N	004430	500	120 억	3525111	N	N	72	N	N
85	20241216	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11220	-40	5	-0.36	196968480	17602	48.65	11380	11380	11130	14630	7890	11260	11190.12	14.69	0	1707	11593	11426	11213	11046	10833	11510	11130	120	3370	500	7880	10	1	24000000	2693	7.73	0.38	12	0.07	1452.00	29400.00	21100	20231222	-46.82	9930	20241209	12.99	16670	-32.69	20240102	9930	12.99	20241209	21100	-46.82	20231222	9930	12.99	20241209	1.93	N	004430	500	120 억	3525111	N	N	72	N	N
86	20241216	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11210	-50	5	-0.44	175235940	15660	43.29	11380	11380	11130	14630	7890	11260	11190.03	14.69	0	1840	11593	11426	11213	11046	10833	11510	11130	120	3370	500	7880	10	1	24000000	2690	7.72	0.38	12	0.07	1452.00	29400.00	21100	20231222	-46.87	9930	20241209	12.89	16670	-32.75	20240102	9930	12.89	20241209	21100	-46.87	20231222	9930	12.89	20241209	1.93	N	004430	500	120 억	3525111	N	N	72	N	N
87	20241216	110156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11170	-90	5	-0.80	133043250	11889	32.86	11380	11380	11130	14630	7890	11260	11190.45	14.69	0	2145	11593	11426	11213	11046	10833	11510	11130	120	3370	500	7880	10	1	24000000	2681	7.69	0.38	12	0.05	1452.00	29400.00	21100	20231222	-47.06	9930	20241209	12.49	16670	-32.99	20240102	9930	12.49	20241209	21100	-47.06	20231222	9930	12.49	20241209	1.93	N	004430	500	120 억	3525111	N	N	72	N	N
88	20241216	100156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11190	-70	5	-0.62	117996810	10540	29.13	11380	11380	11130	14630	7890	11260	11195.14	14.69	0	2026	11593	11426	11213	11046	10833	11510	11130	120	3370	500	7880	10	1	24000000	2686	7.71	0.38	12	0.04	1452.00	29400.00	21100	20231222	-46.97	9930	20241209	12.69	16670	-32.87	20240102	9930	12.69	20241209	21100	-46.97	20231222	9930	12.69	20241209	1.93	N	004430	500	120 억	3525111	N	N	72	N	N
89	20241216	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11300	40	2	0.36	3606180	317	0.88	11380	11380	11300	14630	7890	11260	11375.96	14.69	0	-69	11593	11426	11213	11046	10833	11510	11130	120	3370	500	7880	10	1	24000000	2712	7.78	0.38	12	0.00	1452.00	29400.00	21100	20231222	-46.45	9930	20241209	13.80	16670	-32.21	20240102	9930	13.80	20241209	21100	-46.45	20231222	9930	13.80	20241209	1.93	N	004430	500	120 억	3525111	N	N	72	N	N
90	20241213	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11260	110	2	0.99	408107010	36139	44.42	11000	11380	11000	14490	7810	11150	11292.76	14.68	0	1463	11356	11252	11056	10952	10756	11305	11005	120	3340	500	7800	10	1	24000000	2702	7.75	0.38	12	0.15	1452.00	29400.00	21100	20231222	-46.64	9930	20241209	13.39	16670	-32.45	20240102	9930	13.39	20241209	21100	-46.64	20231222	9930	13.39	20241209	1.99	N	004430	500	120 억	3524392	N	N	31	N	N
91	20241213	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11260	110	2	0.99	371576370	32893	40.43	11000	11380	11000	14490	7810	11150	11296.52	14.68	0	1948	11356	11252	11056	10952	10756	11305	11005	120	3340	500	7800	10	1	24000000	2702	7.75	0.38	12	0.14	1452.00	29400.00	21100	20231222	-46.64	9930	20241209	13.39	16670	-32.45	20240102	9930	13.39	20241209	21100	-46.64	20231222	9930	13.39	20241209	1.99	N	004430	500	120 억	3524392	N	N	25	N	N
92	20241213	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11340	190	2	1.70	321803260	28479	35.01	11000	11380	11000	14490	7810	11150	11299.67	14.68	0	4197	11356	11252	11056	10952	10756	11305	11005	120	3340	500	7800	10	1	24000000	2722	7.81	0.39	12	0.12	1452.00	29400.00	21100	20231222	-46.26	9930	20241209	14.20	16670	-31.97	20240102	9930	14.20	20241209	21100	-46.26	20231222	9930	14.20	20241209	1.99	N	004430	500	120 억	3524392	N	N	25	N	N
93	20241213	130156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11350	200	2	1.79	274242960	24269	29.83	11000	11380	11000	14490	7810	11150	11300.13	14.68	0	5672	11356	11252	11056	10952	10756	11305	11005	120	3340	500	7800	10	1	24000000	2724	7.82	0.39	12	0.10	1452.00	29400.00	21100	20231222	-46.21	9930	20241209	14.30	16670	-31.91	20240102	9930	14.30	20241209	21100	-46.21	20231222	9930	14.30	20241209	1.99	N	004430	500	120 억	3524392	N	N	25	N	N
94	20241213	120156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11350	200	2	1.79	246682700	21837	26.84	11000	11380	11000	14490	7810	11150	11296.55	14.68	0	5806	11356	11252	11056	10952	10756	11305	11005	120	3340	500	7800	10	1	24000000	2724	7.82	0.39	12	0.09	1452.00	29400.00	21100	20231222	-46.21	9930	20241209	14.30	16670	-31.91	20240102	9930	14.30	20241209	21100	-46.21	20231222	9930	14.30	20241209	1.99	N	004430	500	120 억	3524392	N	N	25	N	N
95	20241213	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11280	130	2	1.17	225382160	19954	24.53	11000	11380	11000	14490	7810	11150	11295.09	14.68	0	6551	11356	11252	11056	10952	10756	11305	11005	120	3340	500	7800	10	1	24000000	2707	7.77	0.38	12	0.08	1452.00	29400.00	21100	20231222	-46.54	9930	20241209	13.60	16670	-32.33	20240102	9930	13.60	20241209	21100	-46.54	20231222	9930	13.60	20241209	1.99	N	004430	500	120 억	3524392	N	N	25	N	N
96	20241213	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11290	140	2	1.26	101386530	9012	11.08	11000	11350	11000	14490	7810	11150	11250.17	14.68	0	4045	11356	11252	11056	10952	10756	11305	11005	120	3340	500	7800	10	1	24000000	2710	7.78	0.38	12	0.04	1452.00	29400.00	21100	20231222	-46.49	9930	20241209	13.70	16670	-32.27	20240102	9930	13.70	20241209	21100	-46.49	20231222	9930	13.70	20241209	1.99	N	004430	500	120 억	3524392	N	N	25	N	N
97	20241213	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11010	-140	5	-1.26	3410990	310	0.38	11000	11100	11000	14490	7810	11150	11003.19	14.68	0	62	11356	11252	11056	10952	10756	11305	11005	120	3340	500	7800	10	1	24000000	2642	7.58	0.37	12	0.00	1452.00	29400.00	21100	20231222	-47.82	9930	20241209	10.88	16670	-33.95	20240102	9930	10.88	20241209	21100	-47.82	20231222	9930	10.88	20241209	1.99	N	004430	500	120 억	3524392	N	N	25	N	N
98	20241212	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11150	290	2	2.67	899032140	81294	161.46	10860	11160	10860	14110	7610	10860	11059.00	14.67	0	7685	11046	10952	10786	10692	10526	11000	10740	120	3250	500	7600	10	1	24000000	2676	7.68	0.38	12	0.34	1452.00	29400.00	21200	20231205	-47.41	9930	20241209	12.29	16670	-33.11	20240102	9930	12.29	20241209	21100	-47.16	20231222	9930	12.29	20241209	2.02	N	004430	500	120 억	3521390	N	N	25	N	N
99	20241212	150155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11150	290	2	2.67	846020580	76541	152.02	10860	11160	10860	14110	7610	10860	11053.17	14.67	0	6875	11046	10952	10786	10692	10526	11000	10740	120	3250	500	7600	10	1	24000000	2676	7.68	0.38	12	0.32	1452.00	29400.00	21200	20231205	-47.41	9930	20241209	12.29	16670	-33.11	20240102	9930	12.29	20241209	21100	-47.16	20231222	9930	12.29	20241209	2.02	N	004430	500	120 억	3521390	N	N	50	N	N
100	20241212	140156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11120	260	2	2.39	714098910	64686	128.48	10860	11160	10860	14110	7610	10860	11039.47	14.67	0	8310	11046	10952	10786	10692	10526	11000	10740	120	3250	500	7600	10	1	24000000	2669	7.66	0.38	12	0.27	1452.00	29400.00	21200	20231205	-47.55	9930	20241209	11.98	16670	-33.29	20240102	9930	11.98	20241209	21100	-47.30	20231222	9930	11.98	20241209	2.02	N	004430	500	120 억	3521390	N	N	50	N	N
101	20241212	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	240	2	2.21	653703410	59249	117.68	10860	11160	10860	14110	7610	10860	11033.16	14.67	0	8960	11046	10952	10786	10692	10526	11000	10740	120	3250	500	7600	10	1	24000000	2664	7.64	0.38	12	0.25	1452.00	29400.00	21200	20231205	-47.64	9930	20241209	11.78	16670	-33.41	20240102	9930	11.78	20241209	21100	-47.39	20231222	9930	11.78	20241209	2.02	N	004430	500	120 억	3521390	N	N	50	N	N
102	20241212	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	270	2	2.49	573756610	52025	103.33	10860	11160	10860	14110	7610	10860	11028.48	14.67	0	10108	11046	10952	10786	10692	10526	11000	10740	120	3250	500	7600	10	1	24000000	2671	7.67	0.38	12	0.22	1452.00	29400.00	21200	20231205	-47.50	9930	20241209	12.08	16670	-33.23	20240102	9930	12.08	20241209	21100	-47.25	20231222	9930	12.08	20241209	2.02	N	004430	500	120 억	3521390	N	N	50	N	N
103	20241212	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11150	290	2	2.67	490445330	44548	88.48	10860	11160	10860	14110	7610	10860	11009.37	14.67	0	12064	11046	10952	10786	10692	10526	11000	10740	120	3250	500	7600	10	1	24000000	2676	7.68	0.38	12	0.19	1452.00	29400.00	21200	20231205	-47.41	9930	20241209	12.29	16670	-33.11	20240102	9930	12.29	20241209	21100	-47.16	20231222	9930	12.29	20241209	2.02	N	004430	500	120 억	3521390	N	N	50	N	N
104	20241212	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11060	200	2	1.84	299231110	27325	54.27	10860	11090	10860	14110	7610	10860	10950.82	14.67	0	9048	11046	10952	10786	10692	10526	11000	10740	120	3250	500	7600	10	1	24000000	2654	7.62	0.38	12	0.11	1452.00	29400.00	21200	20231205	-47.83	9930	20241209	11.38	16670	-33.65	20240102	9930	11.38	20241209	21100	-47.58	20231222	9930	11.38	20241209	2.02	N	004430	500	120 억	3521390	N	N	50	N	N
105	20241212	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10870	10	2	0.09	5259510	484	0.96	10860	10870	10860	14110	7610	10860	10866.76	14.67	0	304	11046	10952	10786	10692	10526	11000	10740	120	3250	500	7600	10	1	24000000	2609	7.49	0.37	12	0.00	1452.00	29400.00	21200	20231205	-48.73	9930	20241209	9.47	16670	-34.79	20240102	9930	9.47	20241209	21100	-48.48	20231222	9930	9.47	20241209	2.02	N	004430	500	120 억	3521390	N	N	50	N	N
106	20241211	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	130	2	1.21	544373820	50287	49.99	10730	10880	10620	13940	7520	10730	10825.32	14.63	0	13819	11296	11012	10496	10212	9696	11155	10355	120	3210	500	7510	10	1	24000000	2606	7.48	0.37	12	0.21	1452.00	29400.00	21200	20231205	-48.77	9930	20241209	9.37	16670	-34.85	20240102	9930	9.37	20241209	21100	-48.53	20231222	9930	9.37	20241209	2.01	N	004430	500	120 억	3512293	N	N	50	N	N
107	20241211	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10880	150	2	1.40	508993500	47027	46.75	10730	10880	10620	13940	7520	10730	10823.43	14.63	0	13415	11296	11012	10496	10212	9696	11155	10355	120	3210	500	7510	10	1	24000000	2611	7.49	0.37	12	0.20	1452.00	29400.00	21200	20231205	-48.68	9930	20241209	9.57	16670	-34.73	20240102	9930	9.57	20241209	21100	-48.44	20231222	9930	9.57	20241209	2.01	N	004430	500	120 억	3512293	N	N	27	N	N
108	20241211	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	120	2	1.12	430387040	39792	39.56	10730	10860	10620	13940	7520	10730	10815.92	14.63	0	10954	11296	11012	10496	10212	9696	11155	10355	120	3210	500	7510	10	1	24000000	2604	7.47	0.37	12	0.17	1452.00	29400.00	21200	20231205	-48.82	9930	20241209	9.26	16670	-34.91	20240102	9930	9.26	20241209	21100	-48.58	20231222	9930	9.26	20241209	2.01	N	004430	500	120 억	3512293	N	N	27	N	N
109	20241211	130155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	130	2	1.21	350113500	32393	32.20	10730	10860	10620	13940	7520	10730	10808.31	14.63	0	10333	11296	11012	10496	10212	9696	11155	10355	120	3210	500	7510	10	1	24000000	2606	7.48	0.37	12	0.13	1452.00	29400.00	21200	20231205	-48.77	9930	20241209	9.37	16670	-34.85	20240102	9930	9.37	20241209	21100	-48.53	20231222	9930	9.37	20241209	2.01	N	004430	500	120 억	3512293	N	N	27	N	N
110	20241211	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	120	2	1.12	307110280	28425	28.26	10730	10860	10620	13940	7520	10730	10804.23	14.63	0	9554	11296	11012	10496	10212	9696	11155	10355	120	3210	500	7510	10	1	24000000	2604	7.47	0.37	12	0.12	1452.00	29400.00	21200	20231205	-48.82	9930	20241209	9.26	16670	-34.91	20240102	9930	9.26	20241209	21100	-48.58	20231222	9930	9.26	20241209	2.01	N	004430	500	120 억	3512293	N	N	27	N	N
111	20241211	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10810	80	2	0.75	260160560	24092	23.95	10730	10860	10620	13940	7520	10730	10798.63	14.63	0	9927	11296	11012	10496	10212	9696	11155	10355	120	3210	500	7510	10	1	24000000	2594	7.44	0.37	12	0.10	1452.00	29400.00	21200	20231205	-49.01	9930	20241209	8.86	16670	-35.15	20240102	9930	8.86	20241209	21100	-48.77	20231222	9930	8.86	20241209	2.01	N	004430	500	120 억	3512293	N	N	27	N	N
112	20241211	100155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10840	110	2	1.03	183388600	17008	16.91	10730	10850	10620	13940	7520	10730	10782.49	14.63	0	8191	11296	11012	10496	10212	9696	11155	10355	120	3210	500	7510	10	1	24000000	2602	7.47	0.37	12	0.07	1452.00	29400.00	21200	20231205	-48.87	9930	20241209	9.16	16670	-34.97	20240102	9930	9.16	20241209	21100	-48.63	20231222	9930	9.16	20241209	2.01	N	004430	500	120 억	3512293	N	N	27	N	N
113	20241211	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	-20	5	-0.19	1920280	179	0.18	10730	10730	10710	13940	7520	10730	10727.82	14.63	0	-82	11296	11012	10496	10212	9696	11155	10355	120	3210	500	7510	10	1	24000000	2570	7.38	0.36	12	0.00	1452.00	29400.00	21200	20231205	-49.48	9930	20241209	7.85	16670	-35.75	20240102	9930	7.85	20241209	21100	-49.24	20231222	9930	7.85	20241209	2.01	N	004430	500	120 억	3512293	N	N	27	N	N
114	20241210	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10730	710	2	7.09	1064707520	100551	85.96	9980	10780	9980	13020	7020	10020	10588.35	14.50	0	30738	10493	10256	10093	9856	9693	10175	9775	120	3000	500	7010	10	1	24000000	2575	7.39	0.36	12	0.42	1452.00	29400.00	21200	20231205	-49.39	9930	20241209	8.06	16670	-35.63	20240102	9930	8.06	20241209	21100	-49.15	20231222	9930	8.06	20241209	2.04	N	004430	500	120 억	3480899	N	N	27	N	N
115	20241210	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10750	730	2	7.29	1002386570	94750	81.00	9980	10780	9980	13020	7020	10020	10579.28	14.50	0	30584	10493	10256	10093	9856	9693	10175	9775	120	3000	500	7010	10	1	24000000	2580	7.40	0.37	12	0.39	1452.00	29400.00	21200	20231205	-49.29	9930	20241209	8.26	16670	-35.51	20240102	9930	8.26	20241209	21100	-49.05	20231222	9930	8.26	20241209	2.04	N	004430	500	120 억	3480899	N	N	30	N	N
116	20241210	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	650	2	6.49	797330710	75667	64.69	9980	10690	9980	13020	7020	10020	10537.36	14.50	0	27863	10493	10256	10093	9856	9693	10175	9775	120	3000	500	7010	10	1	24000000	2561	7.35	0.36	12	0.32	1452.00	29400.00	21200	20231205	-49.67	9930	20241209	7.45	16670	-35.99	20240102	9930	7.45	20241209	21100	-49.43	20231222	9930	7.45	20241209	2.04	N	004430	500	120 억	3480899	N	N	30	N	N
117	20241210	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10690	670	2	6.69	750107720	71244	60.91	9980	10690	9980	13020	7020	10020	10528.71	14.50	0	28580	10493	10256	10093	9856	9693	10175	9775	120	3000	500	7010	10	1	24000000	2566	7.36	0.36	12	0.30	1452.00	29400.00	21200	20231205	-49.58	9930	20241209	7.65	16670	-35.87	20240102	9930	7.65	20241209	21100	-49.34	20231222	9930	7.65	20241209	2.04	N	004430	500	120 억	3480899	N	N	30	N	N
118	20241210	120154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10690	670	2	6.69	637402330	60681	51.88	9980	10690	9980	13020	7020	10020	10504.15	14.50	0	28133	10493	10256	10093	9856	9693	10175	9775	120	3000	500	7010	10	1	24000000	2566	7.36	0.36	12	0.25	1452.00	29400.00	21200	20231205	-49.58	9930	20241209	7.65	16670	-35.87	20240102	9930	7.65	20241209	21100	-49.34	20231222	9930	7.65	20241209	2.04	N	004430	500	120 억	3480899	N	N	30	N	N
119	20241210	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	630	2	6.29	545855030	52100	44.54	9980	10690	9980	13020	7020	10020	10477.06	14.50	0	27233	10493	10256	10093	9856	9693	10175	9775	120	3000	500	7010	10	1	24000000	2556	7.33	0.36	12	0.22	1452.00	29400.00	21200	20231205	-49.76	9930	20241209	7.25	16670	-36.11	20240102	9930	7.25	20241209	21100	-49.53	20231222	9930	7.25	20241209	2.04	N	004430	500	120 억	3480899	N	N	30	N	N
120	20241210	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10580	560	2	5.59	313200250	30195	25.81	9980	10620	9980	13020	7020	10020	10372.59	14.50	0	17424	10493	10256	10093	9856	9693	10175	9775	120	3000	500	7010	10	1	24000000	2539	7.29	0.36	12	0.13	1452.00	29400.00	21200	20231205	-50.09	9930	20241209	6.55	16670	-36.53	20240102	9930	6.55	20241209	21100	-49.86	20231222	9930	6.55	20241209	2.04	N	004430	500	120 억	3480899	N	N	30	N	N
121	20241210	090156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10170	150	2	1.50	22685240	2259	1.93	9980	10170	9980	13020	7020	10020	10042.16	14.50	0	736	10493	10256	10093	9856	9693	10175	9775	120	3000	500	7010	10	1	24000000	2441	7.00	0.35	12	0.01	1452.00	29400.00	21200	20231205	-52.03	9930	20241209	2.42	16670	-38.99	20240102	9930	2.42	20241209	21100	-51.80	20231222	9930	2.42	20241209	2.04	N	004430	500	120 억	3480899	N	N	30	N	N
122	20241209	160153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10020	-340	5	-3.28	1171804420	116896	122.09	10330	10330	9930	13460	7260	10360	10024.33	14.61	0	-26326	10746	10552	10316	10122	9886	10650	10220	120	3100	500	7250	10	1	24000000	2405	6.90	0.34	12	0.49	1452.00	29400.00	21200	20231205	-52.74	9930	20241209	0.91	16670	-39.89	20240102	9930	0.91	20241209	21100	-52.51	20231222	9930	0.91	20241209	2.04	N	004430	500	120 억	3505245	N	N	30	N	N
123	20241209	150154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9990	-370	5	-3.57	1039033990	103576	108.18	10330	10330	9950	13460	7260	10360	10031.61	14.61	0	-23557	10746	10552	10316	10122	9886	10650	10220	120	3100	500	7250	10	1	24000000	2398	6.88	0.34	12	0.43	1452.00	29400.00	21200	20231205	-52.88	9950	20241209	0.40	16670	-40.07	20240102	9950	0.40	20241209	21100	-52.65	20231222	9950	0.40	20241209	2.04	N	004430	500	120 억	3505245	N	N	12	N	N
124	20241209	140154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10000	-360	5	-3.47	821120350	81735	85.37	10330	10330	9980	13460	7260	10360	10046.13	14.61	0	-18968	10746	10552	10316	10122	9886	10650	10220	120	3100	500	7250	10	1	24000000	2400	6.89	0.34	12	0.34	1452.00	29400.00	21200	20231205	-52.83	9980	20241209	0.20	16670	-40.01	20240102	9980	0.20	20241209	21100	-52.61	20231222	9980	0.20	20241209	2.04	N	004430	500	120 억	3505245	N	N	12	N	N
125	20241209	130156	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10010	-350	5	-3.38	671680340	66793	69.76	10330	10330	9980	13460	7260	10360	10056.15	14.61	0	-14426	10746	10552	10316	10122	9886	10650	10220	120	3100	500	7250	10	1	24000000	2402	6.89	0.34	12	0.28	1452.00	29400.00	21200	20231205	-52.78	9980	20241209	0.30	16670	-39.95	20240102	9980	0.30	20241209	21100	-52.56	20231222	9980	0.30	20241209	2.04	N	004430	500	120 억	3505245	N	N	12	N	N
126	20241209	120154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10030	-330	5	-3.19	606012460	60240	62.92	10330	10330	9980	13460	7260	10360	10059.97	14.61	0	-14638	10746	10552	10316	10122	9886	10650	10220	120	3100	500	7250	10	1	24000000	2407	6.91	0.34	12	0.25	1452.00	29400.00	21200	20231205	-52.69	9980	20241209	0.50	16670	-39.83	20240102	9980	0.50	20241209	21100	-52.46	20231222	9980	0.50	20241209	2.04	N	004430	500	120 억	3505245	N	N	12	N	N
127	20241209	110155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10090	-270	5	-2.61	505339420	50243	52.48	10330	10330	9980	13460	7260	10360	10057.91	14.61	0	-14799	10746	10552	10316	10122	9886	10650	10220	120	3100	500	7250	10	1	24000000	2422	6.95	0.34	12	0.21	1452.00	29400.00	21200	20231205	-52.41	9980	20241209	1.10	16670	-39.47	20240102	9980	1.10	20241209	21100	-52.18	20231222	9980	1.10	20241209	2.04	N	004430	500	120 억	3505245	N	N	12	N	N
128	20241209	100154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10080	-280	5	-2.70	400069330	39782	41.55	10330	10330	9980	13460	7260	10360	10056.54	14.61	0	-15269	10746	10552	10316	10122	9886	10650	10220	120	3100	500	7250	10	1	24000000	2419	6.94	0.34	12	0.17	1452.00	29400.00	21200	20231205	-52.45	9980	20241209	1.00	16670	-39.53	20240102	9980	1.00	20241209	21100	-52.23	20231222	9980	1.00	20241209	2.04	N	004430	500	120 억	3505245	N	N	12	N	N
129	20241209	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10310	-50	5	-0.48	7352520	720	0.75	10330	10330	10150	13460	7260	10360	10211.83	14.61	0	94	10746	10552	10316	10122	9886	10650	10220	120	3100	500	7250	10	1	24000000	2474	7.10	0.35	12	0.00	1452.00	29400.00	21200	20231205	-51.37	9980	20240805	3.31	16670	-38.15	20240102	9980	3.31	20240805	21100	-51.14	20231222	9980	3.31	20240805	2.04	N	004430	500	120 억	3505245	N	N	12	N	N
130	20241206	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10360	90	2	0.88	986001060	95701	252.18	10300	10510	10080	13350	7190	10270	10302.93	14.59	0	2979	10516	10392	10286	10162	10056	10340	10110	120	3080	500	7180	10	1	24000000	2486	7.13	0.35	12	0.40	1452.00	29400.00	21200	20231205	-51.13	9980	20240805	3.81	16670	-37.85	20240102	9980	3.81	20240805	21100	-50.90	20231222	9980	3.81	20240805	2.02	N	004430	500	120 억	3501576	N	N	12	N	N
131	20241206	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10420	150	2	1.46	876404140	85194	224.50	10300	10450	10080	13350	7190	10270	10287.16	14.59	0	7619	10516	10392	10286	10162	10056	10340	10110	120	3080	500	7180	10	1	24000000	2501	7.18	0.35	12	0.35	1452.00	29400.00	21200	20231205	-50.85	9980	20240805	4.41	16670	-37.49	20240102	9980	4.41	20240805	21100	-50.62	20231222	9980	4.41	20240805	2.02	N	004430	500	120 억	3501576	N	N	8	N	N
132	20241206	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10240	-30	5	-0.29	670115830	65311	172.10	10300	10450	10080	13350	7190	10270	10260.38	14.59	0	3394	10516	10392	10286	10162	10056	10340	10110	120	3080	500	7180	10	1	24000000	2458	7.05	0.35	12	0.27	1452.00	29400.00	21200	20231205	-51.70	9980	20240805	2.61	16670	-38.57	20240102	9980	2.61	20240805	21100	-51.47	20231222	9980	2.61	20240805	2.02	N	004430	500	120 억	3501576	N	N	8	N	N
133	20241206	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10300	30	2	0.29	612259890	59668	157.23	10300	10450	10080	13350	7190	10270	10261.11	14.59	0	2677	10516	10392	10286	10162	10056	10340	10110	120	3080	500	7180	10	1	24000000	2472	7.09	0.35	12	0.25	1452.00	29400.00	21200	20231205	-51.42	9980	20240805	3.21	16670	-38.21	20240102	9980	3.21	20240805	21100	-51.18	20231222	9980	3.21	20240805	2.02	N	004430	500	120 억	3501576	N	N	8	N	N
134	20241206	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10280	10	2	0.10	561326180	54723	144.20	10300	10450	10080	13350	7190	10270	10257.59	14.59	0	2206	10516	10392	10286	10162	10056	10340	10110	120	3080	500	7180	10	1	24000000	2467	7.08	0.35	12	0.23	1452.00	29400.00	21200	20231205	-51.51	9980	20240805	3.01	16670	-38.33	20240102	9980	3.01	20240805	21100	-51.28	20231222	9980	3.01	20240805	2.02	N	004430	500	120 억	3501576	N	N	8	N	N
135	20241206	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10100	-170	5	-1.66	466169280	45451	119.77	10300	10450	10080	13350	7190	10270	10256.52	14.59	0	-3033	10516	10392	10286	10162	10056	10340	10110	120	3080	500	7180	10	1	24000000	2424	6.96	0.34	12	0.19	1452.00	29400.00	21200	20231205	-52.36	9980	20240805	1.20	16670	-39.41	20240102	9980	1.20	20240805	21100	-52.13	20231222	9980	1.20	20240805	2.02	N	004430	500	120 억	3501576	N	N	8	N	N
136	20241206	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10330	60	2	0.58	245527600	23784	62.67	10300	10450	10220	13350	7190	10270	10323.23	14.59	0	256	10516	10392	10286	10162	10056	10340	10110	120	3080	500	7180	10	1	24000000	2479	7.11	0.35	12	0.10	1452.00	29400.00	21200	20231205	-51.27	9980	20240805	3.51	16670	-38.03	20240102	9980	3.51	20240805	21100	-51.04	20231222	9980	3.51	20240805	2.02	N	004430	500	120 억	3501576	N	N	8	N	N
137	20241206	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10300	30	2	0.29	9826210	954	2.51	10300	10310	10300	13350	7190	10270	10300.01	14.59	0	-262	10516	10392	10286	10162	10056	10340	10110	120	3080	500	7180	10	1	24000000	2472	7.09	0.35	12	0.00	1452.00	29400.00	21200	20231205	-51.42	9980	20240805	3.21	16670	-38.21	20240102	9980	3.21	20240805	21100	-51.18	20231222	9980	3.21	20240805	2.02	N	004430	500	120 억	3501576	N	N	8	N	N
138	20241205	160152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10270	-20	5	-0.19	389225060	37841	42.00	10290	10410	10180	13370	7210	10290	10285.80	14.55	0	4319	10576	10432	10276	10132	9976	10355	10055	120	3080	500	7200	10	1	24000000	2465	7.07	0.35	12	0.16	1452.00	29400.00	21200	20231205	-51.56	9980	20240805	2.91	16670	-38.39	20240102	9980	2.91	20240805	21200	-51.56	20231205	9980	2.91	20240805	2.07	N	004430	500	120 억	3492872	N	N	8	N	N
139	20241205	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10240	-50	5	-0.49	361871700	35173	39.04	10290	10410	10180	13370	7210	10290	10288.34	14.55	0	3650	10576	10432	10276	10132	9976	10355	10055	120	3080	500	7200	10	1	24000000	2458	7.05	0.35	12	0.15	1452.00	29400.00	21200	20231205	-51.70	9980	20240805	2.61	16670	-38.57	20240102	9980	2.61	20240805	21200	-51.70	20231205	9980	2.61	20240805	2.07	N	004430	500	120 억	3492872	N	N	27	N	N
140	20241205	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10230	-60	5	-0.58	328298210	31901	35.41	10290	10410	10180	13370	7210	10290	10291.16	14.55	0	3755	10576	10432	10276	10132	9976	10355	10055	120	3080	500	7200	10	1	24000000	2455	7.05	0.35	12	0.13	1452.00	29400.00	21200	20231205	-51.75	9980	20240805	2.51	16670	-38.63	20240102	9980	2.51	20240805	21200	-51.75	20231205	9980	2.51	20240805	2.07	N	004430	500	120 억	3492872	N	N	27	N	N
141	20241205	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10220	-70	5	-0.68	250037050	24242	26.91	10290	10410	10180	13370	7210	10290	10314.21	14.55	0	3341	10576	10432	10276	10132	9976	10355	10055	120	3080	500	7200	10	1	24000000	2453	7.04	0.35	12	0.10	1452.00	29400.00	21200	20231205	-51.79	9980	20240805	2.40	16670	-38.69	20240102	9980	2.40	20240805	21200	-51.79	20231205	9980	2.40	20240805	2.07	N	004430	500	120 억	3492872	N	N	27	N	N
142	20241205	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10320	30	2	0.29	201624030	19526	21.67	10290	10410	10180	13370	7210	10290	10325.93	14.55	0	5742	10576	10432	10276	10132	9976	10355	10055	120	3080	500	7200	10	1	24000000	2477	7.11	0.35	12	0.08	1452.00	29400.00	21200	20231205	-51.32	9980	20240805	3.41	16670	-38.09	20240102	9980	3.41	20240805	21200	-51.32	20231205	9980	3.41	20240805	2.07	N	004430	500	120 억	3492872	N	N	27	N	N
143	20241205	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10370	80	2	0.78	157824190	15300	16.98	10290	10400	10180	13370	7210	10290	10315.31	14.55	0	4787	10576	10432	10276	10132	9976	10355	10055	120	3080	500	7200	10	1	24000000	2489	7.14	0.35	12	0.06	1452.00	29400.00	21200	20231205	-51.08	9980	20240805	3.91	16670	-37.79	20240102	9980	3.91	20240805	21200	-51.08	20231205	9980	3.91	20240805	2.07	N	004430	500	120 억	3492872	N	N	27	N	N
144	20241205	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10340	50	2	0.49	84617620	8245	9.15	10290	10380	10180	13370	7210	10290	10262.90	14.55	0	2034	10576	10432	10276	10132	9976	10355	10055	120	3080	500	7200	10	1	24000000	2482	7.12	0.35	12	0.03	1452.00	29400.00	21200	20231205	-51.23	9980	20240805	3.61	16670	-37.97	20240102	9980	3.61	20240805	21200	-51.23	20231205	9980	3.61	20240805	2.07	N	004430	500	120 억	3492872	N	N	27	N	N
145	20241205	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10320	30	2	0.29	2949430	286	0.32	10290	10320	10290	13370	7210	10290	10312.69	14.55	0	-179	10576	10432	10276	10132	9976	10355	10055	120	3080	500	7200	10	1	24000000	2477	7.11	0.35	12	0.00	1452.00	29400.00	21200	20231205	-51.32	9980	20240805	3.41	16670	-38.09	20240102	9980	3.41	20240805	21200	-51.32	20231205	9980	3.41	20240805	2.07	N	004430	500	120 억	3492872	N	N	27	N	N
146	20241204	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10290	-210	5	-2.00	920390700	89878	198.56	10310	10420	10120	13650	7350	10500	10240.35	14.62	0	-9217	10633	10566	10453	10386	10273	10600	10420	120	3150	500	7350	10	1	24000000	2470	7.09	0.35	12	0.37	1452.00	29400.00	21200	20231205	-51.46	9980	20240805	3.11	16670	-38.27	20240102	9980	3.11	20240805	21200	-51.46	20231205	9980	3.11	20240805	2.08	N	004430	500	120 억	3508648	N	N	27	N	N
147	20241204	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10300	-200	5	-1.90	903236930	88211	194.88	10310	10420	10120	13650	7350	10500	10239.50	14.62	0	-9377	10633	10566	10453	10386	10273	10600	10420	120	3150	500	7350	10	1	24000000	2472	7.09	0.35	12	0.37	1452.00	29400.00	21200	20231205	-51.42	9980	20240805	3.21	16670	-38.21	20240102	9980	3.21	20240805	21200	-51.42	20231205	9980	3.21	20240805	2.08	N	004430	500	120 억	3508648	N	N	15	N	N
148	20241204	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10220	-280	5	-2.67	865877420	84561	186.82	10310	10420	10120	13650	7350	10500	10239.68	14.62	0	-9655	10633	10566	10453	10386	10273	10600	10420	120	3150	500	7350	10	1	24000000	2453	7.04	0.35	12	0.35	1452.00	29400.00	21200	20231205	-51.79	9980	20240805	2.40	16670	-38.69	20240102	9980	2.40	20240805	21200	-51.79	20231205	9980	2.40	20240805	2.08	N	004430	500	120 억	3508648	N	N	15	N	N
149	20241204	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10300	-200	5	-1.90	762302270	74444	164.47	10310	10420	10120	13650	7350	10500	10239.94	14.62	0	-10879	10633	10566	10453	10386	10273	10600	10420	120	3150	500	7350	10	1	24000000	2472	7.09	0.35	12	0.31	1452.00	29400.00	21200	20231205	-51.42	9980	20240805	3.21	16670	-38.21	20240102	9980	3.21	20240805	21200	-51.42	20231205	9980	3.21	20240805	2.08	N	004430	500	120 억	3508648	N	N	15	N	N
150	20241204	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10210	-290	5	-2.76	632412650	61712	136.34	10310	10420	10120	13650	7350	10500	10247.81	14.62	0	-18858	10633	10566	10453	10386	10273	10600	10420	120	3150	500	7350	10	1	24000000	2450	7.03	0.35	12	0.26	1452.00	29400.00	21200	20231205	-51.84	9980	20240805	2.30	16670	-38.75	20240102	9980	2.30	20240805	21200	-51.84	20231205	9980	2.30	20240805	2.08	N	004430	500	120 억	3508648	N	N	15	N	N
151	20241204	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10210	-290	5	-2.76	525838580	51251	113.23	10310	10420	10120	13650	7350	10500	10260.06	14.62	0	-18500	10633	10566	10453	10386	10273	10600	10420	120	3150	500	7350	10	1	24000000	2450	7.03	0.35	12	0.21	1452.00	29400.00	21200	20231205	-51.84	9980	20240805	2.30	16670	-38.75	20240102	9980	2.30	20240805	21200	-51.84	20231205	9980	2.30	20240805	2.08	N	004430	500	120 억	3508648	N	N	15	N	N
152	20241204	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10200	-300	5	-2.86	458317300	44635	98.61	10310	10420	10120	13650	7350	10500	10268.11	14.62	0	-16138	10633	10566	10453	10386	10273	10600	10420	120	3150	500	7350	10	1	24000000	2448	7.02	0.35	12	0.19	1452.00	29400.00	21200	20231205	-51.89	9980	20240805	2.20	16670	-38.81	20240102	9980	2.20	20240805	21200	-51.89	20231205	9980	2.20	20240805	2.08	N	004430	500	120 억	3508648	N	N	15	N	N
153	20241204	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10340	-160	5	-1.52	41966510	4070	8.99	10310	10380	10310	13650	7350	10500	10311.18	14.62	0	485	10633	10566	10453	10386	10273	10600	10420	120	3150	500	7350	10	1	24000000	2482	7.12	0.35	12	0.02	1452.00	29400.00	21200	20231205	-51.23	9980	20240805	3.61	16670	-37.97	20240102	9980	3.61	20240805	21200	-51.23	20231205	9980	3.61	20240805	2.08	N	004430	500	120 억	3508648	N	N	15	N	N
154	20241203	160156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10500	70	2	0.67	473629790	45261	169.42	10340	10520	10340	13550	7310	10430	10463.99	14.53	0	20924	10636	10532	10446	10342	10256	10490	10300	120	3120	500	7300	10	1	24000000	2520	7.23	0.36	12	0.19	1452.00	29400.00	21200	20231205	-50.47	9980	20240805	5.21	16670	-37.01	20240102	9980	5.21	20240805	21200	-50.47	20231205	9980	5.21	20240805	2.06	N	004430	500	120 억	3487340	N	N	15	N	N
155	20241203	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10490	60	2	0.58	443516480	42393	158.68	10340	10520	10340	13550	7310	10430	10462.02	14.53	0	20575	10636	10532	10446	10342	10256	10490	10300	120	3120	500	7300	10	1	24000000	2518	7.22	0.36	12	0.18	1452.00	29400.00	21200	20231205	-50.52	9980	20240805	5.11	16670	-37.07	20240102	9980	5.11	20240805	21200	-50.52	20231205	9980	5.11	20240805	2.06	N	004430	500	120 억	3487340	N	N	20	N	N
156	20241203	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10490	60	2	0.58	282152150	26979	100.98	10340	10520	10340	13550	7310	10430	10458.21	14.53	0	10149	10636	10532	10446	10342	10256	10490	10300	120	3120	500	7300	10	1	24000000	2518	7.22	0.36	12	0.11	1452.00	29400.00	21200	20231205	-50.52	9980	20240805	5.11	16670	-37.07	20240102	9980	5.11	20240805	21200	-50.52	20231205	9980	5.11	20240805	2.06	N	004430	500	120 억	3487340	N	N	20	N	N
157	20241203	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10490	60	2	0.58	256363340	24519	91.78	10340	10520	10340	13550	7310	10430	10455.70	14.53	0	9418	10636	10532	10446	10342	10256	10490	10300	120	3120	500	7300	10	1	24000000	2518	7.22	0.36	12	0.10	1452.00	29400.00	21200	20231205	-50.52	9980	20240805	5.11	16670	-37.07	20240102	9980	5.11	20240805	21200	-50.52	20231205	9980	5.11	20240805	2.06	N	004430	500	120 억	3487340	N	N	20	N	N
158	20241203	120204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10480	50	2	0.48	198699580	19019	71.19	10340	10520	10340	13550	7310	10430	10447.43	14.53	0	6170	10636	10532	10446	10342	10256	10490	10300	120	3120	500	7300	10	1	24000000	2515	7.22	0.36	12	0.08	1452.00	29400.00	21200	20231205	-50.57	9980	20240805	5.01	16670	-37.13	20240102	9980	5.01	20240805	21200	-50.57	20231205	9980	5.01	20240805	2.06	N	004430	500	120 억	3487340	N	N	20	N	N
159	20241203	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10460	30	2	0.29	186062920	17811	66.67	10340	10520	10340	13550	7310	10430	10446.52	14.53	0	6443	10636	10532	10446	10342	10256	10490	10300	120	3120	500	7300	10	1	24000000	2510	7.20	0.36	12	0.07	1452.00	29400.00	21200	20231205	-50.66	9980	20240805	4.81	16670	-37.25	20240102	9980	4.81	20240805	21200	-50.66	20231205	9980	4.81	20240805	2.06	N	004430	500	120 억	3487340	N	N	20	N	N
160	20241203	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10500	70	2	0.67	57599370	5515	20.64	10340	10520	10340	13550	7310	10430	10444.13	14.53	0	2676	10636	10532	10446	10342	10256	10490	10300	120	3120	500	7300	10	1	24000000	2520	7.23	0.36	12	0.02	1452.00	29400.00	21200	20231205	-50.47	9980	20240805	5.21	16670	-37.01	20240102	9980	5.21	20240805	21200	-50.47	20231205	9980	5.21	20240805	2.06	N	004430	500	120 억	3487340	N	N	20	N	N
161	20241203	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10450	20	2	0.19	17466990	1683	6.30	10340	10450	10340	13550	7310	10430	10378.48	14.53	0	449	10636	10532	10446	10342	10256	10490	10300	120	3120	500	7300	10	1	24000000	2508	7.20	0.36	12	0.01	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	2.06	N	004430	500	120 억	3487340	N	N	20	N	N
162	20241202	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10430	-40	5	-0.38	278131170	26663	57.38	10500	10550	10360	13610	7330	10470	10431.35	14.56	0	-5986	10883	10676	10533	10326	10183	10605	10255	120	3140	500	7320	10	1	24000000	2503	7.18	0.35	12	0.11	1452.00	29400.00	21200	20231205	-50.80	9980	20240805	4.51	16670	-37.43	20240102	9980	4.51	20240805	21200	-50.80	20231205	9980	4.51	20240805	2.06	N	004430	500	120 억	3493455	N	N	20	N	N
163	20241202	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10460	-10	5	-0.10	249363840	23905	51.44	10500	10550	10360	13610	7330	10470	10431.45	14.56	0	-4350	10883	10676	10533	10326	10183	10605	10255	120	3140	500	7320	10	1	24000000	2510	7.20	0.36	12	0.10	1452.00	29400.00	21200	20231205	-50.66	9980	20240805	4.81	16670	-37.25	20240102	9980	4.81	20240805	21200	-50.66	20231205	9980	4.81	20240805	2.06	N	004430	500	120 억	3493455	N	N	1162	N	N
164	20241202	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10460	-10	5	-0.10	232399920	22279	47.94	10500	10550	10360	13610	7330	10470	10431.34	14.56	0	-3875	10883	10676	10533	10326	10183	10605	10255	120	3140	500	7320	10	1	24000000	2510	7.20	0.36	12	0.09	1452.00	29400.00	21200	20231205	-50.66	9980	20240805	4.81	16670	-37.25	20240102	9980	4.81	20240805	21200	-50.66	20231205	9980	4.81	20240805	2.06	N	004430	500	120 억	3493455	N	N	1162	N	N
165	20241202	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10430	-40	5	-0.38	199097810	19095	41.09	10500	10550	10360	13610	7330	10470	10426.70	14.56	0	-4002	10883	10676	10533	10326	10183	10605	10255	120	3140	500	7320	10	1	24000000	2503	7.18	0.35	12	0.08	1452.00	29400.00	21200	20231205	-50.80	9980	20240805	4.51	16670	-37.43	20240102	9980	4.51	20240805	21200	-50.80	20231205	9980	4.51	20240805	2.06	N	004430	500	120 억	3493455	N	N	1162	N	N
166	20241202	120158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10470	0	3	0.00	182633700	17516	37.69	10500	10550	10360	13610	7330	10470	10426.68	14.56	0	-2894	10883	10676	10533	10326	10183	10605	10255	120	3140	500	7320	10	1	24000000	2513	7.21	0.36	12	0.07	1452.00	29400.00	21200	20231205	-50.61	9980	20240805	4.91	16670	-37.19	20240102	9980	4.91	20240805	21200	-50.61	20231205	9980	4.91	20240805	2.06	N	004430	500	120 억	3493455	N	N	1162	N	N
167	20241202	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10480	10	2	0.10	159023430	15257	32.83	10500	10550	10360	13610	7330	10470	10422.98	14.56	0	-2705	10883	10676	10533	10326	10183	10605	10255	120	3140	500	7320	10	1	24000000	2515	7.22	0.36	12	0.06	1452.00	29400.00	21200	20231205	-50.57	9980	20240805	5.01	16670	-37.13	20240102	9980	5.01	20240805	21200	-50.57	20231205	9980	5.01	20240805	2.06	N	004430	500	120 억	3493455	N	N	1162	N	N
168	20241202	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10450	-20	5	-0.19	88339830	8470	18.23	10500	10550	10360	13610	7330	10470	10429.73	14.56	0	-2638	10883	10676	10533	10326	10183	10605	10255	120	3140	500	7320	10	1	24000000	2508	7.20	0.36	12	0.04	1452.00	29400.00	21200	20231205	-50.71	9980	20240805	4.71	16670	-37.31	20240102	9980	4.71	20240805	21200	-50.71	20231205	9980	4.71	20240805	2.06	N	004430	500	120 억	3493455	N	N	1162	N	N
169	20241202	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10500	30	2	0.29	231000	22	0.05	10500	10500	10500	13610	7330	10470	10500.00	14.56	0	-1	10883	10676	10533	10326	10183	10605	10255	120	3140	500	7320	10	1	24000000	2520	7.23	0.36	12	0.00	1452.00	29400.00	21200	20231205	-50.47	9980	20240805	5.21	16670	-37.01	20240102	9980	5.21	20240805	21200	-50.47	20231205	9980	5.21	20240805	2.06	N	004430	500	120 억	3493455	N	N	1162	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History