KissMeData/018250/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1603701890	122563	575.47	12850	13300	12800	18040	9720	13880	13083.34	4.34	-1049	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
3	20241231	150339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1603701890	122563	575.47	12850	13300	12800	18040	9720	13880	13083.34	4.34	-1049	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
4	20241231	140338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1603701890	122563	575.47	12850	13300	12800	18040	9720	13880	13083.34	4.34	-1049	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
5	20241231	130338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1603701890	122563	575.47	12850	13300	12800	18040	9720	13880	13083.34	4.34	-1049	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
6	20241231	120338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1603701890	122563	575.47	12850	13300	12800	18040	9720	13880	13083.34	4.34	-1049	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
7	20241231	110337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1603701890	122563	575.47	12850	13300	12800	18040	9720	13880	13083.34	4.34	-1049	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
8	20241231	100335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1603701890	122563	575.47	12850	13300	12800	18040	9720	13880	13083.34	4.34	-1049	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
9	20241231	090339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1603701890	122563	575.47	12850	13300	12800	18040	9720	13880	13083.34	4.34	-1049	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1146450	N	N	165	N	N
10	20241230	160336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-660	5	-4.76	1598665970	122190	573.72	12850	13300	12800	18040	9720	13880	13083.34	4.34	0	220	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3491	7.16	0.87	12	0.46	1846.00	15265.00	26650	20240531	-50.39	12120	20241210	9.08	26650	-50.39	20240531	12120	9.08	20241210	26650	-50.39	20240531	12120	9.08	20241210	0.82	N	018250	1000	264 억	1147499	N	N	165	N	N
11	20241230	150339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	-690	5	-4.97	1555197960	118901	558.27	12850	13300	12800	18040	9720	13880	13079.77	4.34	0	386	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3483	7.15	0.86	12	0.45	1846.00	15265.00	26650	20240531	-50.51	12120	20241210	8.83	26650	-50.51	20240531	12120	8.83	20241210	26650	-50.51	20240531	12120	8.83	20241210	0.82	N	018250	1000	264 억	1147499	N	N	20	N	N
12	20241230	140337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	-730	5	-5.26	1484870210	113557	533.18	12850	13300	12800	18040	9720	13880	13075.99	4.34	0	394	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3473	7.12	0.86	12	0.43	1846.00	15265.00	26650	20240531	-50.66	12120	20241210	8.50	26650	-50.66	20240531	12120	8.50	20241210	26650	-50.66	20240531	12120	8.50	20241210	0.82	N	018250	1000	264 억	1147499	N	N	20	N	N
13	20241230	130338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-800	5	-5.76	1409611900	107809	506.19	12850	13300	12800	18040	9720	13880	13075.09	4.34	0	1046	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3454	7.09	0.86	12	0.41	1846.00	15265.00	26650	20240531	-50.92	12120	20241210	7.92	26650	-50.92	20240531	12120	7.92	20241210	26650	-50.92	20240531	12120	7.92	20241210	0.82	N	018250	1000	264 억	1147499	N	N	20	N	N
14	20241230	120337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	-730	5	-5.26	1210100250	92601	434.79	12850	13300	12800	18040	9720	13880	13067.90	4.34	0	1772	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3473	7.12	0.86	12	0.35	1846.00	15265.00	26650	20240531	-50.66	12120	20241210	8.50	26650	-50.66	20240531	12120	8.50	20241210	26650	-50.66	20240531	12120	8.50	20241210	0.82	N	018250	1000	264 억	1147499	N	N	20	N	N
15	20241230	110338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	-680	5	-4.90	977452960	74947	351.90	12850	13300	12800	18040	9720	13880	13041.92	4.34	0	2317	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3486	7.15	0.86	12	0.28	1846.00	15265.00	26650	20240531	-50.47	12120	20241210	8.91	26650	-50.47	20240531	12120	8.91	20241210	26650	-50.47	20240531	12120	8.91	20241210	0.82	N	018250	1000	264 억	1147499	N	N	20	N	N
16	20241230	100338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	-680	5	-4.90	869960650	66823	313.75	12850	13300	12800	18040	9720	13880	13018.88	4.34	0	2042	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3486	7.15	0.86	12	0.25	1846.00	15265.00	26650	20240531	-50.47	12120	20241210	8.91	26650	-50.47	20240531	12120	8.91	20241210	26650	-50.47	20240531	12120	8.91	20241210	0.82	N	018250	1000	264 억	1147499	N	N	20	N	N
17	20241230	090339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	-980	5	-7.06	339151820	26380	123.86	12850	13200	12800	18040	9720	13880	12856.40	4.34	0	3428	14166	14022	13936	13792	13706	14095	13865	264	4160	1000	9990	10	1	26409935	3407	6.99	0.85	12	0.10	1846.00	15265.00	26650	20240531	-51.59	12120	20241210	6.44	26650	-51.59	20240531	12120	6.44	20241210	26650	-51.59	20240531	12120	6.44	20241210	0.82	N	018250	1000	264 억	1147499	N	N	20	N	N
18	20241227	160336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-250	5	-1.77	296418100	21297	71.89	13850	14080	13850	18360	9900	14130	13918.58	4.38	0	-8472	14423	14276	14113	13966	13803	14195	13885	264	4230	1000	10170	10	1	26409935	3666	7.52	0.91	12	0.08	1846.00	15265.00	26650	20240531	-47.92	12120	20241210	14.52	26650	-47.92	20240531	12120	14.52	20241210	26650	-47.92	20240531	12120	14.52	20241210	0.82	N	018250	1000	264 억	1156264	N	N	20	N	N
19	20241227	150335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	-240	5	-1.70	276898610	19891	67.14	13850	14080	13850	18360	9900	14130	13920.80	4.38	0	-7673	14423	14276	14113	13966	13803	14195	13885	264	4230	1000	10170	10	1	26409935	3668	7.52	0.91	12	0.08	1846.00	15265.00	26650	20240531	-47.88	12120	20241210	14.60	26650	-47.88	20240531	12120	14.60	20241210	26650	-47.88	20240531	12120	14.60	20241210	0.82	N	018250	1000	264 억	1156264	N	N	230	N	N
20	20241227	140338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	-240	5	-1.70	267636120	19224	64.89	13850	14080	13850	18360	9900	14130	13921.98	4.38	0	-7405	14423	14276	14113	13966	13803	14195	13885	264	4230	1000	10170	10	1	26409935	3668	7.52	0.91	12	0.07	1846.00	15265.00	26650	20240531	-47.88	12120	20241210	14.60	26650	-47.88	20240531	12120	14.60	20241210	26650	-47.88	20240531	12120	14.60	20241210	0.82	N	018250	1000	264 억	1156264	N	N	230	N	N
21	20241227	130338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-260	5	-1.84	257455990	18491	62.42	13850	14080	13850	18360	9900	14130	13923.31	4.38	0	-7029	14423	14276	14113	13966	13803	14195	13885	264	4230	1000	10170	10	1	26409935	3663	7.51	0.91	12	0.07	1846.00	15265.00	26650	20240531	-47.95	12120	20241210	14.44	26650	-47.95	20240531	12120	14.44	20241210	26650	-47.95	20240531	12120	14.44	20241210	0.82	N	018250	1000	264 억	1156264	N	N	230	N	N
22	20241227	120337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	-220	5	-1.56	225073830	16161	54.55	13850	14080	13850	18360	9900	14130	13926.97	4.38	0	-6453	14423	14276	14113	13966	13803	14195	13885	264	4230	1000	10170	10	1	26409935	3674	7.54	0.91	12	0.06	1846.00	15265.00	26650	20240531	-47.80	12120	20241210	14.77	26650	-47.80	20240531	12120	14.77	20241210	26650	-47.80	20240531	12120	14.77	20241210	0.82	N	018250	1000	264 억	1156264	N	N	230	N	N
23	20241227	110336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	-180	5	-1.27	193270110	13876	46.84	13850	14080	13850	18360	9900	14130	13928.37	4.38	0	-5395	14423	14276	14113	13966	13803	14195	13885	264	4230	1000	10170	10	1	26409935	3684	7.56	0.91	12	0.05	1846.00	15265.00	26650	20240531	-47.65	12120	20241210	15.10	26650	-47.65	20240531	12120	15.10	20241210	26650	-47.65	20240531	12120	15.10	20241210	0.82	N	018250	1000	264 억	1156264	N	N	230	N	N
24	20241227	100337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	-190	5	-1.34	79152450	5682	19.18	13850	14070	13850	18360	9900	14130	13930.39	4.38	0	-1819	14423	14276	14113	13966	13803	14195	13885	264	4230	1000	10170	10	1	26409935	3682	7.55	0.91	12	0.02	1846.00	15265.00	26650	20240531	-47.69	12120	20241210	15.02	26650	-47.69	20240531	12120	15.02	20241210	26650	-47.69	20240531	12120	15.02	20241210	0.82	N	018250	1000	264 억	1156264	N	N	230	N	N
25	20241227	090339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	-140	5	-0.99	21268460	1526	5.15	13850	14010	13850	18360	9900	14130	13937.39	4.38	0	494	14423	14276	14113	13966	13803	14195	13885	264	4230	1000	10170	10	1	26409935	3695	7.58	0.92	12	0.01	1846.00	15265.00	26650	20240531	-47.50	12120	20241210	15.43	26650	-47.50	20240531	12120	15.43	20241210	26650	-47.50	20240531	12120	15.43	20241210	0.82	N	018250	1000	264 억	1156264	N	N	230	N	N
26	20241226	160336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	60	2	0.43	413524870	29411	88.33	14210	14260	13950	18290	9850	14070	14060.17	4.40	0	-3307	14523	14296	14113	13886	13703	14205	13795	264	4220	1000	10130	10	1	26409935	3732	7.65	0.93	12	0.11	1846.00	15265.00	26650	20240531	-46.98	12120	20241210	16.58	26650	-46.98	20240531	12120	16.58	20241210	26650	-46.98	20240531	12120	16.58	20241210	0.82	N	018250	1000	264 억	1161122	N	N	230	N	N
27	20241226	150334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	30	2	0.21	384801110	27377	82.23	14210	14260	13950	18290	9850	14070	14055.63	4.40	0	-3014	14523	14296	14113	13886	13703	14205	13795	264	4220	1000	10130	10	1	26409935	3724	7.64	0.92	12	0.10	1846.00	15265.00	26650	20240531	-47.09	12120	20241210	16.34	26650	-47.09	20240531	12120	16.34	20241210	26650	-47.09	20240531	12120	16.34	20241210	0.82	N	018250	1000	264 억	1161122	N	N	296	N	N
28	20241226	140334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	30	2	0.21	351481580	25015	75.13	14210	14260	13950	18290	9850	14070	14050.83	4.40	0	-3155	14523	14296	14113	13886	13703	14205	13795	264	4220	1000	10130	10	1	26409935	3724	7.64	0.92	12	0.09	1846.00	15265.00	26650	20240531	-47.09	12120	20241210	16.34	26650	-47.09	20240531	12120	16.34	20241210	26650	-47.09	20240531	12120	16.34	20241210	0.82	N	018250	1000	264 억	1161122	N	N	296	N	N
29	20241226	130336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	10	2	0.07	327362120	23306	70.00	14210	14260	13950	18290	9850	14070	14046.26	4.40	0	-2672	14523	14296	14113	13886	13703	14205	13795	264	4220	1000	10130	10	1	26409935	3719	7.63	0.92	12	0.09	1846.00	15265.00	26650	20240531	-47.17	12120	20241210	16.17	26650	-47.17	20240531	12120	16.17	20241210	26650	-47.17	20240531	12120	16.17	20241210	0.82	N	018250	1000	264 억	1161122	N	N	296	N	N
30	20241226	120334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	0	3	0.00	262036050	18658	56.04	14210	14260	13950	18290	9850	14070	14044.17	4.40	0	-4650	14523	14296	14113	13886	13703	14205	13795	264	4220	1000	10130	10	1	26409935	3716	7.62	0.92	12	0.07	1846.00	15265.00	26650	20240531	-47.20	12120	20241210	16.09	26650	-47.20	20240531	12120	16.09	20241210	26650	-47.20	20240531	12120	16.09	20241210	0.82	N	018250	1000	264 억	1161122	N	N	296	N	N
31	20241226	110334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	10	2	0.07	250206390	17817	53.51	14210	14260	13950	18290	9850	14070	14043.13	4.40	0	-4750	14523	14296	14113	13886	13703	14205	13795	264	4220	1000	10130	10	1	26409935	3719	7.63	0.92	12	0.07	1846.00	15265.00	26650	20240531	-47.17	12120	20241210	16.17	26650	-47.17	20240531	12120	16.17	20241210	26650	-47.17	20240531	12120	16.17	20241210	0.82	N	018250	1000	264 억	1161122	N	N	296	N	N
32	20241226	100335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	10	2	0.07	59293240	4218	12.67	14210	14260	14000	18290	9850	14070	14057.19	4.40	0	-2562	14523	14296	14113	13886	13703	14205	13795	264	4220	1000	10130	10	1	26409935	3719	7.63	0.92	12	0.02	1846.00	15265.00	26650	20240531	-47.17	12120	20241210	16.17	26650	-47.17	20240531	12120	16.17	20241210	26650	-47.17	20240531	12120	16.17	20241210	0.82	N	018250	1000	264 억	1161122	N	N	296	N	N
33	20241226	090335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	50	2	0.36	3457780	244	0.73	14210	14260	14110	18290	9850	14070	14171.23	4.40	0	-157	14523	14296	14113	13886	13703	14205	13795	264	4220	1000	10130	10	1	26409935	3729	7.65	0.92	12	0.00	1846.00	15265.00	26650	20240531	-47.02	12120	20241210	16.50	26650	-47.02	20240531	12120	16.50	20241210	26650	-47.02	20240531	12120	16.50	20241210	0.82	N	018250	1000	264 억	1161122	N	N	296	N	N
34	20241224	160335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	10	2	0.07	471457810	33293	161.25	14170	14340	13930	18270	9850	14060	14160.90	4.44	0	-686	14260	14160	13990	13890	13720	14210	13940	264	4210	1000	10120	10	1	26409935	3716	7.62	0.92	12	0.13	1846.00	15265.00	26650	20240531	-47.20	12120	20241210	16.09	26650	-47.20	20240531	12120	16.09	20241210	26650	-47.20	20240531	12120	16.09	20241210	0.80	N	018250	1000	264 억	1171560	N	N	296	N	N
35	20241224	150334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	-10	5	-0.07	462294520	32641	158.09	14170	14340	13930	18270	9850	14060	14163.00	4.44	0	-419	14260	14160	13990	13890	13720	14210	13940	264	4210	1000	10120	10	1	26409935	3711	7.61	0.92	12	0.12	1846.00	15265.00	26650	20240531	-47.28	12120	20241210	15.92	26650	-47.28	20240531	12120	15.92	20241210	26650	-47.28	20240531	12120	15.92	20241210	0.80	N	018250	1000	264 억	1171560	N	N	35	N	N
36	20241224	140333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	10	2	0.07	407893410	28770	139.34	14170	14340	13930	18270	9850	14060	14177.73	4.44	0	1023	14260	14160	13990	13890	13720	14210	13940	264	4210	1000	10120	10	1	26409935	3716	7.62	0.92	12	0.11	1846.00	15265.00	26650	20240531	-47.20	12120	20241210	16.09	26650	-47.20	20240531	12120	16.09	20241210	26650	-47.20	20240531	12120	16.09	20241210	0.80	N	018250	1000	264 억	1171560	N	N	35	N	N
37	20241224	130333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	20	2	0.14	359697320	25342	122.74	14170	14340	13930	18270	9850	14060	14193.72	4.44	0	4086	14260	14160	13990	13890	13720	14210	13940	264	4210	1000	10120	10	1	26409935	3719	7.63	0.92	12	0.10	1846.00	15265.00	26650	20240531	-47.17	12120	20241210	16.17	26650	-47.17	20240531	12120	16.17	20241210	26650	-47.17	20240531	12120	16.17	20241210	0.80	N	018250	1000	264 억	1171560	N	N	35	N	N
38	20241224	120334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	20	2	0.14	345054120	24302	117.70	14170	14340	13930	18270	9850	14060	14198.59	4.44	0	4868	14260	14160	13990	13890	13720	14210	13940	264	4210	1000	10120	10	1	26409935	3719	7.63	0.92	12	0.09	1846.00	15265.00	26650	20240531	-47.17	12120	20241210	16.17	26650	-47.17	20240531	12120	16.17	20241210	26650	-47.17	20240531	12120	16.17	20241210	0.80	N	018250	1000	264 억	1171560	N	N	35	N	N
39	20241224	110334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	40	2	0.28	315275690	22189	107.47	14170	14340	13930	18270	9850	14060	14208.65	4.44	0	5294	14260	14160	13990	13890	13720	14210	13940	264	4210	1000	10120	10	1	26409935	3724	7.64	0.92	12	0.08	1846.00	15265.00	26650	20240531	-47.09	12120	20241210	16.34	26650	-47.09	20240531	12120	16.34	20241210	26650	-47.09	20240531	12120	16.34	20241210	0.80	N	018250	1000	264 억	1171560	N	N	35	N	N
40	20241224	100334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	110	2	0.78	251729490	17693	85.69	14170	14340	13930	18270	9850	14060	14227.63	4.44	0	7325	14260	14160	13990	13890	13720	14210	13940	264	4210	1000	10120	10	1	26409935	3742	7.68	0.93	12	0.07	1846.00	15265.00	26650	20240531	-46.83	12120	20241210	16.91	26650	-46.83	20240531	12120	16.91	20241210	26650	-46.83	20240531	12120	16.91	20241210	0.80	N	018250	1000	264 억	1171560	N	N	35	N	N
41	20241224	090335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	-40	5	-0.28	3751360	266	1.29	14170	14170	13930	18270	9850	14060	14102.86	4.44	0	-15	14260	14160	13990	13890	13720	14210	13940	264	4210	1000	10120	10	1	26409935	3703	7.59	0.92	12	0.00	1846.00	15265.00	26650	20240531	-47.39	12120	20241210	15.68	26650	-47.39	20240531	12120	15.68	20241210	26650	-47.39	20240531	12120	15.68	20241210	0.80	N	018250	1000	264 억	1171560	N	N	35	N	N
42	20241223	160331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14060	120	2	0.86	284952160	20350	78.95	13940	14090	13820	18120	9760	13940	14002.36	4.45	0	-3204	14293	14116	13923	13746	13553	14020	13650	264	4180	1000	10030	10	1	26409935	3713	7.62	0.92	12	0.08	1846.00	15265.00	26650	20240531	-47.24	12120	20241210	16.01	26650	-47.24	20240531	12120	16.01	20241210	26650	-47.24	20240531	12120	16.01	20241210	0.79	N	018250	1000	264 억	1175203	N	N	35	N	N
43	20241223	150333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	130	2	0.93	256597660	18335	71.13	13940	14090	13820	18120	9760	13940	13994.96	4.45	0	-2264	14293	14116	13923	13746	13553	14020	13650	264	4180	1000	10030	10	1	26409935	3716	7.62	0.92	12	0.07	1846.00	15265.00	26650	20240531	-47.20	12120	20241210	16.09	26650	-47.20	20240531	12120	16.09	20241210	26650	-47.20	20240531	12120	16.09	20241210	0.79	N	018250	1000	264 억	1175203	N	N	814	N	N
44	20241223	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	140	2	1.00	210868530	15086	58.53	13940	14080	13820	18120	9760	13940	13977.76	4.45	0	-2145	14293	14116	13923	13746	13553	14020	13650	264	4180	1000	10030	10	1	26409935	3719	7.63	0.92	12	0.06	1846.00	15265.00	26650	20240531	-47.17	12120	20241210	16.17	26650	-47.17	20240531	12120	16.17	20241210	26650	-47.17	20240531	12120	16.17	20241210	0.79	N	018250	1000	264 억	1175203	N	N	814	N	N
45	20241223	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	50	2	0.36	152176640	10901	42.29	13940	14020	13820	18120	9760	13940	13959.88	4.45	0	-2316	14293	14116	13923	13746	13553	14020	13650	264	4180	1000	10030	10	1	26409935	3695	7.58	0.92	12	0.04	1846.00	15265.00	26650	20240531	-47.50	12120	20241210	15.43	26650	-47.50	20240531	12120	15.43	20241210	26650	-47.50	20240531	12120	15.43	20241210	0.79	N	018250	1000	264 억	1175203	N	N	814	N	N
46	20241223	120333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	60	2	0.43	107596120	7713	29.92	13940	14020	13820	18120	9760	13940	13949.97	4.45	0	-1765	14293	14116	13923	13746	13553	14020	13650	264	4180	1000	10030	10	1	26409935	3697	7.58	0.92	12	0.03	1846.00	15265.00	26650	20240531	-47.47	12120	20241210	15.51	26650	-47.47	20240531	12120	15.51	20241210	26650	-47.47	20240531	12120	15.51	20241210	0.79	N	018250	1000	264 억	1175203	N	N	814	N	N
47	20241223	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	30	2	0.22	83796200	6012	23.32	13940	13990	13820	18120	9760	13940	13938.16	4.45	0	-1221	14293	14116	13923	13746	13553	14020	13650	264	4180	1000	10030	10	1	26409935	3689	7.57	0.92	12	0.02	1846.00	15265.00	26650	20240531	-47.58	12120	20241210	15.26	26650	-47.58	20240531	12120	15.26	20241210	26650	-47.58	20240531	12120	15.26	20241210	0.79	N	018250	1000	264 억	1175203	N	N	814	N	N
48	20241223	100331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	0	3	0.00	52841220	3796	14.73	13940	13990	13820	18120	9760	13940	13920.24	4.45	0	-1470	14293	14116	13923	13746	13553	14020	13650	264	4180	1000	10030	10	1	26409935	3682	7.55	0.91	12	0.01	1846.00	15265.00	26650	20240531	-47.69	12120	20241210	15.02	26650	-47.69	20240531	12120	15.02	20241210	26650	-47.69	20240531	12120	15.02	20241210	0.79	N	018250	1000	264 억	1175203	N	N	814	N	N
49	20241223	090332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	50	2	0.36	1018720	73	0.28	13940	13990	13940	18120	9760	13940	13955.07	4.45	0	0	14293	14116	13923	13746	13553	14020	13650	264	4180	1000	10030	10	1	26409935	3695	7.58	0.92	12	0.00	1846.00	15265.00	26650	20240531	-47.50	12120	20241210	15.43	26650	-47.50	20240531	12120	15.43	20241210	26650	-47.50	20240531	12120	15.43	20241210	0.79	N	018250	1000	264 억	1175203	N	N	814	N	N
50	20241220	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	-130	5	-0.92	357357430	25725	59.68	14100	14100	13730	18290	9850	14070	13891.36	4.50	0	-10694	14416	14242	13966	13792	13516	14330	13880	264	4220	1000	10130	10	1	26409935	3682	7.55	0.91	12	0.10	1846.00	15265.00	26650	20240531	-47.69	12120	20241210	15.02	26650	-47.69	20240531	12120	15.02	20241210	26650	-47.69	20240531	12120	15.02	20241210	0.76	N	018250	1000	264 억	1189418	N	N	814	N	N
51	20241220	150331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-200	5	-1.42	312880460	22530	52.27	14100	14100	13730	18290	9850	14070	13887.28	4.50	0	-10975	14416	14242	13966	13792	13516	14330	13880	264	4220	1000	10130	10	1	26409935	3663	7.51	0.91	12	0.09	1846.00	15265.00	26650	20240531	-47.95	12120	20241210	14.44	26650	-47.95	20240531	12120	14.44	20241210	26650	-47.95	20240531	12120	14.44	20241210	0.76	N	018250	1000	264 억	1189418	N	N	24	N	N
52	20241220	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-220	5	-1.56	285402650	20545	47.66	14100	14100	13730	18290	9850	14070	13891.59	4.50	0	-10678	14416	14242	13966	13792	13516	14330	13880	264	4220	1000	10130	10	1	26409935	3658	7.50	0.91	12	0.08	1846.00	15265.00	26650	20240531	-48.03	12120	20241210	14.27	26650	-48.03	20240531	12120	14.27	20241210	26650	-48.03	20240531	12120	14.27	20241210	0.76	N	018250	1000	264 억	1189418	N	N	24	N	N
53	20241220	130330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-190	5	-1.35	191721150	13761	31.92	14100	14100	13860	18290	9850	14070	13932.21	4.50	0	-8781	14416	14242	13966	13792	13516	14330	13880	264	4220	1000	10130	10	1	26409935	3666	7.52	0.91	12	0.05	1846.00	15265.00	26650	20240531	-47.92	12120	20241210	14.52	26650	-47.92	20240531	12120	14.52	20241210	26650	-47.92	20240531	12120	14.52	20241210	0.76	N	018250	1000	264 억	1189418	N	N	24	N	N
54	20241220	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	-160	5	-1.14	150983790	10829	25.12	14100	14100	13860	18290	9850	14070	13942.54	4.50	0	-7525	14416	14242	13966	13792	13516	14330	13880	264	4220	1000	10130	10	1	26409935	3674	7.54	0.91	12	0.04	1846.00	15265.00	26650	20240531	-47.80	12120	20241210	14.77	26650	-47.80	20240531	12120	14.77	20241210	26650	-47.80	20240531	12120	14.77	20241210	0.76	N	018250	1000	264 억	1189418	N	N	24	N	N
55	20241220	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13920	-150	5	-1.07	133796080	9595	22.26	14100	14100	13860	18290	9850	14070	13944.35	4.50	0	-6912	14416	14242	13966	13792	13516	14330	13880	264	4220	1000	10130	10	1	26409935	3676	7.54	0.91	12	0.04	1846.00	15265.00	26650	20240531	-47.77	12120	20241210	14.85	26650	-47.77	20240531	12120	14.85	20241210	26650	-47.77	20240531	12120	14.85	20241210	0.76	N	018250	1000	264 억	1189418	N	N	24	N	N
56	20241220	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	-100	5	-0.71	84114640	6030	13.99	14100	14100	13860	18290	9850	14070	13949.36	4.50	0	-4393	14416	14242	13966	13792	13516	14330	13880	264	4220	1000	10130	10	1	26409935	3689	7.57	0.92	12	0.02	1846.00	15265.00	26650	20240531	-47.58	12120	20241210	15.26	26650	-47.58	20240531	12120	15.26	20241210	26650	-47.58	20240531	12120	15.26	20241210	0.76	N	018250	1000	264 억	1189418	N	N	24	N	N
57	20241220	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	20	2	0.14	13923930	990	2.30	14100	14100	14060	18290	9850	14070	14064.58	4.50	0	-952	14416	14242	13966	13792	13516	14330	13880	264	4220	1000	10130	10	1	26409935	3721	7.63	0.92	12	0.00	1846.00	15265.00	26650	20240531	-47.13	12120	20241210	16.25	26650	-47.13	20240531	12120	16.25	20241210	26650	-47.13	20240531	12120	16.25	20241210	0.76	N	018250	1000	264 억	1189418	N	N	24	N	N
58	20241219	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	170	2	1.22	596918560	42706	189.57	13800	14140	13690	18070	9730	13900	13976.99	4.51	0	-3044	14126	14012	13856	13742	13586	14070	13800	264	4170	1000	10000	10	1	26409935	3716	7.62	0.92	12	0.16	1846.00	15265.00	26650	20240531	-47.20	12120	20241210	16.09	26650	-47.20	20240531	12120	16.09	20241210	26650	-47.20	20240531	12120	16.09	20241210	0.75	N	018250	1000	264 억	1190708	N	N	24	N	N
59	20241219	150328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14060	160	2	1.15	563966770	40362	179.16	13800	14140	13690	18070	9730	13900	13972.72	4.51	0	-1988	14126	14012	13856	13742	13586	14070	13800	264	4170	1000	10000	10	1	26409935	3713	7.62	0.92	12	0.15	1846.00	15265.00	26650	20240531	-47.24	12120	20241210	16.01	26650	-47.24	20240531	12120	16.01	20241210	26650	-47.24	20240531	12120	16.01	20241210	0.75	N	018250	1000	264 억	1190708	N	N	155	N	N
60	20241219	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	230	2	1.65	437612540	31390	139.34	13800	14130	13690	18070	9730	13900	13941.14	4.51	0	2599	14126	14012	13856	13742	13586	14070	13800	264	4170	1000	10000	10	1	26409935	3732	7.65	0.93	12	0.12	1846.00	15265.00	26650	20240531	-46.98	12120	20241210	16.58	26650	-46.98	20240531	12120	16.58	20241210	26650	-46.98	20240531	12120	16.58	20241210	0.75	N	018250	1000	264 억	1190708	N	N	155	N	N
61	20241219	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	170	2	1.22	360223120	25894	114.94	13800	14130	13690	18070	9730	13900	13911.45	4.51	0	3569	14126	14012	13856	13742	13586	14070	13800	264	4170	1000	10000	10	1	26409935	3716	7.62	0.92	12	0.10	1846.00	15265.00	26650	20240531	-47.20	12120	20241210	16.09	26650	-47.20	20240531	12120	16.09	20241210	26650	-47.20	20240531	12120	16.09	20241210	0.75	N	018250	1000	264 억	1190708	N	N	155	N	N
62	20241219	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	40	2	0.29	220086310	15901	70.58	13800	13990	13690	18070	9730	13900	13841.04	4.51	0	999	14126	14012	13856	13742	13586	14070	13800	264	4170	1000	10000	10	1	26409935	3682	7.55	0.91	12	0.06	1846.00	15265.00	26650	20240531	-47.69	12120	20241210	15.02	26650	-47.69	20240531	12120	15.02	20241210	26650	-47.69	20240531	12120	15.02	20241210	0.75	N	018250	1000	264 억	1190708	N	N	155	N	N
63	20241219	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-30	5	-0.22	170274750	12314	54.66	13800	13990	13690	18070	9730	13900	13827.74	4.51	0	2292	14126	14012	13856	13742	13586	14070	13800	264	4170	1000	10000	10	1	26409935	3663	7.51	0.91	12	0.05	1846.00	15265.00	26650	20240531	-47.95	12120	20241210	14.44	26650	-47.95	20240531	12120	14.44	20241210	26650	-47.95	20240531	12120	14.44	20241210	0.75	N	018250	1000	264 억	1190708	N	N	155	N	N
64	20241219	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-120	5	-0.86	50233470	3645	16.18	13800	13810	13690	18070	9730	13900	13781.47	4.51	0	-646	14126	14012	13856	13742	13586	14070	13800	264	4170	1000	10000	10	1	26409935	3639	7.46	0.90	12	0.01	1846.00	15265.00	26650	20240531	-48.29	12120	20241210	13.70	26650	-48.29	20240531	12120	13.70	20241210	26650	-48.29	20240531	12120	13.70	20241210	0.75	N	018250	1000	264 억	1190708	N	N	155	N	N
65	20241219	090329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-200	5	-1.44	23962210	1738	7.71	13800	13810	13690	18070	9730	13900	13787.23	4.51	0	-444	14126	14012	13856	13742	13586	14070	13800	264	4170	1000	10000	10	1	26409935	3618	7.42	0.90	12	0.01	1846.00	15265.00	26650	20240531	-48.59	12120	20241210	13.04	26650	-48.59	20240531	12120	13.04	20241210	26650	-48.59	20240531	12120	13.04	20241210	0.75	N	018250	1000	264 억	1190708	N	N	155	N	N
66	20241218	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	90	2	0.65	311823820	22527	105.29	13810	13970	13700	17950	9670	13810	13842.23	4.52	0	-2581	14003	13906	13783	13686	13563	13955	13735	264	4140	1000	9940	10	1	26409935	3671	7.53	0.91	12	0.09	1846.00	15265.00	26650	20240531	-47.84	12120	20241210	14.69	26650	-47.84	20240531	12120	14.69	20241210	26650	-47.84	20240531	12120	14.69	20241210	0.74	N	018250	1000	264 억	1193276	N	N	155	N	N
67	20241218	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	120	2	0.87	296412820	21419	100.11	13810	13970	13700	17950	9670	13810	13838.78	4.52	0	-2434	14003	13906	13783	13686	13563	13955	13735	264	4140	1000	9940	10	1	26409935	3679	7.55	0.91	12	0.08	1846.00	15265.00	26650	20240531	-47.73	12120	20241210	14.93	26650	-47.73	20240531	12120	14.93	20241210	26650	-47.73	20240531	12120	14.93	20241210	0.74	N	018250	1000	264 억	1193276	N	N	5	N	N
68	20241218	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	90	2	0.65	191312170	13861	64.78	13810	13920	13700	17950	9670	13810	13802.19	4.52	0	-4422	14003	13906	13783	13686	13563	13955	13735	264	4140	1000	9940	10	1	26409935	3671	7.53	0.91	12	0.05	1846.00	15265.00	26650	20240531	-47.84	12120	20241210	14.69	26650	-47.84	20240531	12120	14.69	20241210	26650	-47.84	20240531	12120	14.69	20241210	0.74	N	018250	1000	264 억	1193276	N	N	5	N	N
69	20241218	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	0	3	0.00	140434190	10191	47.63	13810	13900	13700	17950	9670	13810	13780.22	4.52	0	-4600	14003	13906	13783	13686	13563	13955	13735	264	4140	1000	9940	10	1	26409935	3647	7.48	0.90	12	0.04	1846.00	15265.00	26650	20240531	-48.18	12120	20241210	13.94	26650	-48.18	20240531	12120	13.94	20241210	26650	-48.18	20240531	12120	13.94	20241210	0.74	N	018250	1000	264 억	1193276	N	N	5	N	N
70	20241218	120330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	10	2	0.07	122502970	8893	41.56	13810	13900	13700	17950	9670	13810	13775.21	4.52	0	-4122	14003	13906	13783	13686	13563	13955	13735	264	4140	1000	9940	10	1	26409935	3650	7.49	0.91	12	0.03	1846.00	15265.00	26650	20240531	-48.14	12120	20241210	14.03	26650	-48.14	20240531	12120	14.03	20241210	26650	-48.14	20240531	12120	14.03	20241210	0.74	N	018250	1000	264 억	1193276	N	N	5	N	N
71	20241218	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-20	5	-0.14	99830500	7253	33.90	13810	13830	13700	17950	9670	13810	13764.03	4.52	0	-3236	14003	13906	13783	13686	13563	13955	13735	264	4140	1000	9940	10	1	26409935	3642	7.47	0.90	12	0.03	1846.00	15265.00	26650	20240531	-48.26	12120	20241210	13.78	26650	-48.26	20240531	12120	13.78	20241210	26650	-48.26	20240531	12120	13.78	20241210	0.74	N	018250	1000	264 억	1193276	N	N	5	N	N
72	20241218	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	-60	5	-0.43	79263630	5761	26.93	13810	13810	13700	17950	9670	13810	13758.66	4.52	0	-2797	14003	13906	13783	13686	13563	13955	13735	264	4140	1000	9940	10	1	26409935	3631	7.45	0.90	12	0.02	1846.00	15265.00	26650	20240531	-48.41	12120	20241210	13.45	26650	-48.41	20240531	12120	13.45	20241210	26650	-48.41	20240531	12120	13.45	20241210	0.74	N	018250	1000	264 억	1193276	N	N	5	N	N
73	20241218	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	0	3	0.00	55240	4	0.02	13810	13810	13810	17950	9670	13810	13810.00	4.52	0	0	14003	13906	13783	13686	13563	13955	13735	264	4140	1000	9940	10	1	26409935	3647	7.48	0.90	12	0.00	1846.00	15265.00	26650	20240531	-48.18	12120	20241210	13.94	26650	-48.18	20240531	12120	13.94	20241210	26650	-48.18	20240531	12120	13.94	20241210	0.74	N	018250	1000	264 억	1193276	N	N	5	N	N
74	20241217	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	-40	5	-0.29	294173350	21384	98.35	13770	13880	13660	18000	9700	13850	13756.67	4.54	0	-6222	14010	13930	13830	13750	13650	13940	13760	264	4150	1000	9970	10	1	26409935	3647	7.48	0.90	12	0.08	1846.00	15265.00	26650	20240531	-48.18	12120	20241210	13.94	26650	-48.18	20240531	12120	13.94	20241210	26650	-48.18	20240531	12120	13.94	20241210	0.75	N	018250	1000	264 억	1199686	N	N	5	N	N
75	20241217	150328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-50	5	-0.36	282813230	20561	94.56	13770	13880	13660	18000	9700	13850	13754.84	4.54	0	-5976	14010	13930	13830	13750	13650	13940	13760	264	4150	1000	9970	10	1	26409935	3645	7.48	0.90	12	0.08	1846.00	15265.00	26650	20240531	-48.22	12120	20241210	13.86	26650	-48.22	20240531	12120	13.86	20241210	26650	-48.22	20240531	12120	13.86	20241210	0.75	N	018250	1000	264 억	1199686	N	N	11	N	N
76	20241217	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	-20	5	-0.14	230462530	16778	77.17	13770	13870	13660	18000	9700	13850	13736.00	4.54	0	-3663	14010	13930	13830	13750	13650	13940	13760	264	4150	1000	9970	10	1	26409935	3652	7.49	0.91	12	0.06	1846.00	15265.00	26650	20240531	-48.11	12120	20241210	14.11	26650	-48.11	20240531	12120	14.11	20241210	26650	-48.11	20240531	12120	14.11	20241210	0.75	N	018250	1000	264 억	1199686	N	N	11	N	N
77	20241217	130324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-170	5	-1.23	203536230	14819	68.16	13770	13870	13660	18000	9700	13850	13734.82	4.54	0	-3853	14010	13930	13830	13750	13650	13940	13760	264	4150	1000	9970	10	1	26409935	3613	7.41	0.90	12	0.06	1846.00	15265.00	26650	20240531	-48.67	12120	20241210	12.87	26650	-48.67	20240531	12120	12.87	20241210	26650	-48.67	20240531	12120	12.87	20241210	0.75	N	018250	1000	264 억	1199686	N	N	11	N	N
78	20241217	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	-180	5	-1.30	182336190	13269	61.03	13770	13870	13660	18000	9700	13850	13741.52	4.54	0	-3474	14010	13930	13830	13750	13650	13940	13760	264	4150	1000	9970	10	1	26409935	3610	7.41	0.90	12	0.05	1846.00	15265.00	26650	20240531	-48.71	12120	20241210	12.79	26650	-48.71	20240531	12120	12.79	20241210	26650	-48.71	20240531	12120	12.79	20241210	0.75	N	018250	1000	264 억	1199686	N	N	11	N	N
79	20241217	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	-160	5	-1.16	151599300	11022	50.69	13770	13870	13690	18000	9700	13850	13754.25	4.54	0	-2787	14010	13930	13830	13750	13650	13940	13760	264	4150	1000	9970	10	1	26409935	3616	7.42	0.90	12	0.04	1846.00	15265.00	26650	20240531	-48.63	12120	20241210	12.95	26650	-48.63	20240531	12120	12.95	20241210	26650	-48.63	20240531	12120	12.95	20241210	0.75	N	018250	1000	264 억	1199686	N	N	11	N	N
80	20241217	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-150	5	-1.08	108113250	7848	36.09	13770	13870	13690	18000	9700	13850	13775.90	4.54	0	-3023	14010	13930	13830	13750	13650	13940	13760	264	4150	1000	9970	10	1	26409935	3618	7.42	0.90	12	0.03	1846.00	15265.00	26650	20240531	-48.59	12120	20241210	13.04	26650	-48.59	20240531	12120	13.04	20241210	26650	-48.59	20240531	12120	13.04	20241210	0.75	N	018250	1000	264 억	1199686	N	N	11	N	N
81	20241217	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-50	5	-0.36	3840730	278	1.28	13770	13850	13770	18000	9700	13850	13815.58	4.54	0	-135	14010	13930	13830	13750	13650	13940	13760	264	4150	1000	9970	10	1	26409935	3645	7.48	0.90	12	0.00	1846.00	15265.00	26650	20240531	-48.22	12120	20241210	13.86	26650	-48.22	20240531	12120	13.86	20241210	26650	-48.22	20240531	12120	13.86	20241210	0.75	N	018250	1000	264 억	1199686	N	N	11	N	N
82	20241216	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	70	2	0.51	299996130	21735	68.45	13850	13910	13730	17910	9650	13780	13802.49	4.57	0	-8594	14173	13976	13753	13556	13333	14075	13655	264	4130	1000	9920	10	1	26409935	3658	7.50	0.91	12	0.08	1846.00	15265.00	26650	20240531	-48.03	12120	20241210	14.27	26650	-48.03	20240531	12120	14.27	20241210	26650	-48.03	20240531	12120	14.27	20241210	0.74	N	018250	1000	264 억	1207794	N	N	11	N	N
83	20241216	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	70	2	0.51	271561250	19682	61.99	13850	13910	13730	17910	9650	13780	13797.50	4.57	0	-7892	14173	13976	13753	13556	13333	14075	13655	264	4130	1000	9920	10	1	26409935	3658	7.50	0.91	12	0.07	1846.00	15265.00	26650	20240531	-48.03	12120	20241210	14.27	26650	-48.03	20240531	12120	14.27	20241210	26650	-48.03	20240531	12120	14.27	20241210	0.74	N	018250	1000	264 억	1207794	N	N	38	N	N
84	20241216	140326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	50	2	0.36	244868850	17750	55.90	13850	13910	13730	17910	9650	13780	13795.48	4.57	0	-7974	14173	13976	13753	13556	13333	14075	13655	264	4130	1000	9920	10	1	26409935	3652	7.49	0.91	12	0.07	1846.00	15265.00	26650	20240531	-48.11	12120	20241210	14.11	26650	-48.11	20240531	12120	14.11	20241210	26650	-48.11	20240531	12120	14.11	20241210	0.74	N	018250	1000	264 억	1207794	N	N	38	N	N
85	20241216	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	-10	5	-0.07	200705250	14545	45.81	13850	13910	13730	17910	9650	13780	13799.00	4.57	0	-6499	14173	13976	13753	13556	13333	14075	13655	264	4130	1000	9920	10	1	26409935	3637	7.46	0.90	12	0.06	1846.00	15265.00	26650	20240531	-48.33	12120	20241210	13.61	26650	-48.33	20240531	12120	13.61	20241210	26650	-48.33	20240531	12120	13.61	20241210	0.74	N	018250	1000	264 억	1207794	N	N	38	N	N
86	20241216	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	0	3	0.00	180110520	13051	41.10	13850	13910	13730	17910	9650	13780	13800.61	4.57	0	-5691	14173	13976	13753	13556	13333	14075	13655	264	4130	1000	9920	10	1	26409935	3639	7.46	0.90	12	0.05	1846.00	15265.00	26650	20240531	-48.29	12120	20241210	13.70	26650	-48.29	20240531	12120	13.70	20241210	26650	-48.29	20240531	12120	13.70	20241210	0.74	N	018250	1000	264 억	1207794	N	N	38	N	N
87	20241216	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-20	5	-0.15	153362920	11110	34.99	13850	13910	13730	17910	9650	13780	13804.17	4.57	0	-4706	14173	13976	13753	13556	13333	14075	13655	264	4130	1000	9920	10	1	26409935	3634	7.45	0.90	12	0.04	1846.00	15265.00	26650	20240531	-48.37	12120	20241210	13.53	26650	-48.37	20240531	12120	13.53	20241210	26650	-48.37	20240531	12120	13.53	20241210	0.74	N	018250	1000	264 억	1207794	N	N	38	N	N
88	20241216	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	70	2	0.51	110923270	8033	25.30	13850	13910	13730	17910	9650	13780	13808.66	4.57	0	-2262	14173	13976	13753	13556	13333	14075	13655	264	4130	1000	9920	10	1	26409935	3658	7.50	0.91	12	0.03	1846.00	15265.00	26650	20240531	-48.03	12120	20241210	14.27	26650	-48.03	20240531	12120	14.27	20241210	26650	-48.03	20240531	12120	14.27	20241210	0.74	N	018250	1000	264 억	1207794	N	N	38	N	N
89	20241216	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	70	2	0.51	18302780	1321	4.16	13850	13910	13850	17910	9650	13780	13858.83	4.57	0	-1102	14173	13976	13753	13556	13333	14075	13655	264	4130	1000	9920	10	1	26409935	3658	7.50	0.91	12	0.01	1846.00	15265.00	26650	20240531	-48.03	12120	20241210	14.27	26650	-48.03	20240531	12120	14.27	20241210	26650	-48.03	20240531	12120	14.27	20241210	0.74	N	018250	1000	264 억	1207794	N	N	38	N	N
90	20241213	160321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-20	5	-0.14	435221690	31724	116.96	13530	13950	13530	17940	9660	13800	13718.01	4.58	0	-5225	14100	13950	13750	13600	13400	13850	13500	264	4140	1000	9930	10	1	26409935	3639	7.46	0.90	12	0.12	1846.00	15265.00	26650	20240531	-48.29	12120	20241210	13.70	26650	-48.29	20240531	12120	13.70	20241210	26650	-48.29	20240531	12120	13.70	20241210	0.75	N	018250	1000	264 억	1209114	N	N	28	N	N
91	20241213	150326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-100	5	-0.72	294260320	21446	79.07	13530	13950	13530	17940	9660	13800	13720.99	4.58	0	-1771	14100	13950	13750	13600	13400	13850	13500	264	4140	1000	9930	10	1	26409935	3618	7.42	0.90	12	0.08	1846.00	15265.00	26650	20240531	-48.59	12120	20241210	13.04	26650	-48.59	20240531	12120	13.04	20241210	26650	-48.59	20240531	12120	13.04	20241210	0.75	N	018250	1000	264 억	1209114	N	N	34	N	N
92	20241213	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-10	5	-0.07	250567670	18267	67.35	13530	13950	13530	17940	9660	13800	13716.96	4.58	0	-699	14100	13950	13750	13600	13400	13850	13500	264	4140	1000	9930	10	1	26409935	3642	7.47	0.90	12	0.07	1846.00	15265.00	26650	20240531	-48.26	12120	20241210	13.78	26650	-48.26	20240531	12120	13.78	20241210	26650	-48.26	20240531	12120	13.78	20241210	0.75	N	018250	1000	264 억	1209114	N	N	34	N	N
93	20241213	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-10	5	-0.07	236306060	17235	63.54	13530	13950	13530	17940	9660	13800	13710.82	4.58	0	-184	14100	13950	13750	13600	13400	13850	13500	264	4140	1000	9930	10	1	26409935	3642	7.47	0.90	12	0.07	1846.00	15265.00	26650	20240531	-48.26	12120	20241210	13.78	26650	-48.26	20240531	12120	13.78	20241210	26650	-48.26	20240531	12120	13.78	20241210	0.75	N	018250	1000	264 억	1209114	N	N	34	N	N
94	20241213	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-40	5	-0.29	176226270	12883	47.50	13530	13830	13530	17940	9660	13800	13678.98	4.58	0	203	14100	13950	13750	13600	13400	13850	13500	264	4140	1000	9930	10	1	26409935	3634	7.45	0.90	12	0.05	1846.00	15265.00	26650	20240531	-48.37	12120	20241210	13.53	26650	-48.37	20240531	12120	13.53	20241210	26650	-48.37	20240531	12120	13.53	20241210	0.75	N	018250	1000	264 억	1209114	N	N	34	N	N
95	20241213	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	-60	5	-0.43	152364270	11147	41.10	13530	13830	13530	17940	9660	13800	13668.63	4.58	0	-77	14100	13950	13750	13600	13400	13850	13500	264	4140	1000	9930	10	1	26409935	3629	7.44	0.90	12	0.04	1846.00	15265.00	26650	20240531	-48.44	12120	20241210	13.37	26650	-48.44	20240531	12120	13.37	20241210	26650	-48.44	20240531	12120	13.37	20241210	0.75	N	018250	1000	264 억	1209114	N	N	34	N	N
96	20241213	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13730	-70	5	-0.51	110683970	8105	29.88	13530	13830	13530	17940	9660	13800	13656.26	4.58	0	887	14100	13950	13750	13600	13400	13850	13500	264	4140	1000	9930	10	1	26409935	3626	7.44	0.90	12	0.03	1846.00	15265.00	26650	20240531	-48.48	12120	20241210	13.28	26650	-48.48	20240531	12120	13.28	20241210	26650	-48.48	20240531	12120	13.28	20241210	0.75	N	018250	1000	264 억	1209114	N	N	34	N	N
97	20241213	090326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	30	2	0.22	58671230	4321	15.93	13530	13830	13530	17940	9660	13800	13578.16	4.58	0	1211	14100	13950	13750	13600	13400	13850	13500	264	4140	1000	9930	10	1	26409935	3652	7.49	0.91	12	0.02	1846.00	15265.00	26650	20240531	-48.11	12120	20241210	14.11	26650	-48.11	20240531	12120	14.11	20241210	26650	-48.11	20240531	12120	14.11	20241210	0.75	N	018250	1000	264 억	1209114	N	N	34	N	N
98	20241212	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	0	3	0.00	371382860	27061	58.75	13880	13900	13550	17940	9660	13800	13723.89	4.60	0	-9171	14326	14062	13596	13332	12866	14195	13465	264	4140	1000	9930	10	1	26409935	3645	7.48	0.90	12	0.10	1846.00	15265.00	26650	20240531	-48.22	12120	20241210	13.86	26650	-48.22	20240531	12120	13.86	20241210	26650	-48.22	20240531	12120	13.86	20241210	0.80	N	018250	1000	264 억	1215809	N	N	34	N	N
99	20241212	150326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-170	5	-1.23	333892520	24335	52.83	13880	13900	13550	17940	9660	13800	13720.67	4.60	0	-8970	14326	14062	13596	13332	12866	14195	13465	264	4140	1000	9930	10	1	26409935	3600	7.38	0.89	12	0.09	1846.00	15265.00	26650	20240531	-48.86	12120	20241210	12.46	26650	-48.86	20240531	12120	12.46	20241210	26650	-48.86	20240531	12120	12.46	20241210	0.80	N	018250	1000	264 억	1215809	N	N	265	N	N
100	20241212	140326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	-230	5	-1.67	303207830	22080	47.94	13880	13900	13550	17940	9660	13800	13732.24	4.60	0	-8557	14326	14062	13596	13332	12866	14195	13465	264	4140	1000	9930	10	1	26409935	3584	7.35	0.89	12	0.08	1846.00	15265.00	26650	20240531	-49.08	12120	20241210	11.96	26650	-49.08	20240531	12120	11.96	20241210	26650	-49.08	20240531	12120	11.96	20241210	0.80	N	018250	1000	264 억	1215809	N	N	265	N	N
101	20241212	130324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	-210	5	-1.52	257370820	18703	40.61	13880	13900	13580	17940	9660	13800	13760.94	4.60	0	-7577	14326	14062	13596	13332	12866	14195	13465	264	4140	1000	9930	10	1	26409935	3589	7.36	0.89	12	0.07	1846.00	15265.00	26650	20240531	-49.01	12120	20241210	12.13	26650	-49.01	20240531	12120	12.13	20241210	26650	-49.01	20240531	12120	12.13	20241210	0.80	N	018250	1000	264 억	1215809	N	N	265	N	N
102	20241212	120324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-100	5	-0.72	193817140	14044	30.49	13880	13900	13700	17940	9660	13800	13800.71	4.60	0	-4763	14326	14062	13596	13332	12866	14195	13465	264	4140	1000	9930	10	1	26409935	3618	7.42	0.90	12	0.05	1846.00	15265.00	26650	20240531	-48.59	12120	20241210	13.04	26650	-48.59	20240531	12120	13.04	20241210	26650	-48.59	20240531	12120	13.04	20241210	0.80	N	018250	1000	264 억	1215809	N	N	265	N	N
103	20241212	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	-30	5	-0.22	181477150	13145	28.54	13880	13900	13700	17940	9660	13800	13805.79	4.60	0	-4106	14326	14062	13596	13332	12866	14195	13465	264	4140	1000	9930	10	1	26409935	3637	7.46	0.90	12	0.05	1846.00	15265.00	26650	20240531	-48.33	12120	20241210	13.61	26650	-48.33	20240531	12120	13.61	20241210	26650	-48.33	20240531	12120	13.61	20241210	0.80	N	018250	1000	264 억	1215809	N	N	265	N	N
104	20241212	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-10	5	-0.07	141366220	10235	22.22	13880	13900	13710	17940	9660	13800	13812.04	4.60	0	-4285	14326	14062	13596	13332	12866	14195	13465	264	4140	1000	9930	10	1	26409935	3642	7.47	0.90	12	0.04	1846.00	15265.00	26650	20240531	-48.26	12120	20241210	13.78	26650	-48.26	20240531	12120	13.78	20241210	26650	-48.26	20240531	12120	13.78	20241210	0.80	N	018250	1000	264 억	1215809	N	N	265	N	N
105	20241212	090325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	50	2	0.36	5502040	397	0.86	13880	13900	13840	17940	9660	13800	13859.04	4.60	0	56	14326	14062	13596	13332	12866	14195	13465	264	4140	1000	9930	10	1	26409935	3658	7.50	0.91	12	0.00	1846.00	15265.00	26650	20240531	-48.03	12120	20241210	14.27	26650	-48.03	20240531	12120	14.27	20241210	26650	-48.03	20240531	12120	14.27	20241210	0.80	N	018250	1000	264 억	1215809	N	N	265	N	N
106	20241211	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	560	2	4.23	632930500	46058	88.00	13240	13860	13130	17210	9270	13240	13742.01	4.59	0	3320	14040	13640	12880	12480	11720	13840	12680	264	3970	1000	9530	10	1	26409935	3645	7.48	0.90	12	0.17	1846.00	15265.00	26650	20240531	-48.22	12120	20241210	13.86	26650	-48.22	20240531	12120	13.86	20241210	26650	-48.22	20240531	12120	13.86	20241210	0.80	N	018250	1000	264 억	1212034	N	N	265	N	N
107	20241211	150243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	590	2	4.46	609654650	44374	84.78	13240	13860	13130	17210	9270	13240	13739.01	4.59	0	3587	14040	13640	12880	12480	11720	13840	12680	264	3970	1000	9530	10	1	26409935	3652	7.49	0.91	12	0.17	1846.00	15265.00	26650	20240531	-48.11	12120	20241210	14.11	26650	-48.11	20240531	12120	14.11	20241210	26650	-48.11	20240531	12120	14.11	20241210	0.80	N	018250	1000	264 억	1212034	N	N	117	N	N
108	20241211	140324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	530	2	4.00	550505720	40088	76.59	13240	13860	13130	17210	9270	13240	13732.43	4.59	0	3688	14040	13640	12880	12480	11720	13840	12680	264	3970	1000	9530	10	1	26409935	3637	7.46	0.90	12	0.15	1846.00	15265.00	26650	20240531	-48.33	12120	20241210	13.61	26650	-48.33	20240531	12120	13.61	20241210	26650	-48.33	20240531	12120	13.61	20241210	0.80	N	018250	1000	264 억	1212034	N	N	117	N	N
109	20241211	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	600	2	4.53	499138940	36364	69.48	13240	13860	13130	17210	9270	13240	13726.18	4.59	0	5381	14040	13640	12880	12480	11720	13840	12680	264	3970	1000	9530	10	1	26409935	3655	7.50	0.91	12	0.14	1846.00	15265.00	26650	20240531	-48.07	12120	20241210	14.19	26650	-48.07	20240531	12120	14.19	20241210	26650	-48.07	20240531	12120	14.19	20241210	0.80	N	018250	1000	264 억	1212034	N	N	117	N	N
110	20241211	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	560	2	4.23	443828480	32363	61.83	13240	13860	13130	17210	9270	13240	13714.07	4.59	0	6381	14040	13640	12880	12480	11720	13840	12680	264	3970	1000	9530	10	1	26409935	3645	7.48	0.90	12	0.12	1846.00	15265.00	26650	20240531	-48.22	12120	20241210	13.86	26650	-48.22	20240531	12120	13.86	20241210	26650	-48.22	20240531	12120	13.86	20241210	0.80	N	018250	1000	264 억	1212034	N	N	117	N	N
111	20241211	110325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	570	2	4.31	380891490	27800	53.11	13240	13860	13130	17210	9270	13240	13701.13	4.59	0	7972	14040	13640	12880	12480	11720	13840	12680	264	3970	1000	9530	10	1	26409935	3647	7.48	0.90	12	0.11	1846.00	15265.00	26650	20240531	-48.18	12120	20241210	13.94	26650	-48.18	20240531	12120	13.94	20241210	26650	-48.18	20240531	12120	13.94	20241210	0.80	N	018250	1000	264 억	1212034	N	N	117	N	N
112	20241211	100325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	580	2	4.38	291969660	21362	40.81	13240	13860	13130	17210	9270	13240	13667.71	4.59	0	8455	14040	13640	12880	12480	11720	13840	12680	264	3970	1000	9530	10	1	26409935	3650	7.49	0.91	12	0.08	1846.00	15265.00	26650	20240531	-48.14	12120	20241210	14.03	26650	-48.14	20240531	12120	14.03	20241210	26650	-48.14	20240531	12120	14.03	20241210	0.80	N	018250	1000	264 억	1212034	N	N	117	N	N
113	20241211	090326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13170	-70	5	-0.53	20675650	1562	2.98	13240	13400	13130	17210	9270	13240	13236.65	4.59	0	659	14040	13640	12880	12480	11720	13840	12680	264	3970	1000	9530	10	1	26409935	3478	7.13	0.86	12	0.01	1846.00	15265.00	26650	20240531	-50.58	12120	20241210	8.66	26650	-50.58	20240531	12120	8.66	20241210	26650	-50.58	20240531	12120	8.66	20241210	0.80	N	018250	1000	264 억	1212034	N	N	117	N	N
114	20241210	160324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13240	870	2	7.03	680854090	52320	119.56	12120	13280	12120	16080	8660	12370	13013.88	4.53	0	15270	13236	12802	12576	12142	11916	12690	12030	264	3710	1000	8900	10	1	26409935	3497	7.17	0.87	12	0.20	1846.00	15265.00	26650	20240531	-50.32	12120	20241210	9.24	26650	-50.32	20240531	12120	9.24	20241210	26650	-50.32	20240531	12120	9.24	20241210	0.77	N	018250	1000	264 억	1196514	N	N	117	N	N
115	20241210	150324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13240	870	2	7.03	660046280	50746	115.97	12120	13280	12120	16080	8660	12370	13007.87	4.53	0	15115	13236	12802	12576	12142	11916	12690	12030	264	3710	1000	8900	10	1	26409935	3497	7.17	0.87	12	0.19	1846.00	15265.00	26650	20240531	-50.32	12120	20241210	9.24	26650	-50.32	20240531	12120	9.24	20241210	26650	-50.32	20240531	12120	9.24	20241210	0.77	N	018250	1000	264 억	1196514	N	N	37	N	N
116	20241210	140324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13100	730	2	5.90	580593040	44721	102.20	12120	13200	12120	16080	8660	12370	12983.66	4.53	0	14640	13236	12802	12576	12142	11916	12690	12030	264	3710	1000	8900	10	1	26409935	3460	7.10	0.86	12	0.17	1846.00	15265.00	26650	20240531	-50.84	12120	20241210	8.09	26650	-50.84	20240531	12120	8.09	20241210	26650	-50.84	20240531	12120	8.09	20241210	0.77	N	018250	1000	264 억	1196514	N	N	37	N	N
117	20241210	130322	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13100	730	2	5.90	536628240	41355	94.51	12120	13200	12120	16080	8660	12370	12977.31	4.53	0	13553	13236	12802	12576	12142	11916	12690	12030	264	3710	1000	8900	10	1	26409935	3460	7.10	0.86	12	0.16	1846.00	15265.00	26650	20240531	-50.84	12120	20241210	8.09	26650	-50.84	20240531	12120	8.09	20241210	26650	-50.84	20240531	12120	8.09	20241210	0.77	N	018250	1000	264 억	1196514	N	N	37	N	N
118	20241210	120322	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13100	730	2	5.90	510869090	39388	90.01	12120	13200	12120	16080	8660	12370	12971.39	4.53	0	12863	13236	12802	12576	12142	11916	12690	12030	264	3710	1000	8900	10	1	26409935	3460	7.10	0.86	12	0.15	1846.00	15265.00	26650	20240531	-50.84	12120	20241210	8.09	26650	-50.84	20240531	12120	8.09	20241210	26650	-50.84	20240531	12120	8.09	20241210	0.77	N	018250	1000	264 억	1196514	N	N	37	N	N
119	20241210	110323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13010	640	2	5.17	477556210	36848	84.21	12120	13200	12120	16080	8660	12370	12961.45	4.53	0	13121	13236	12802	12576	12142	11916	12690	12030	264	3710	1000	8900	10	1	26409935	3436	7.05	0.85	12	0.14	1846.00	15265.00	26650	20240531	-51.18	12120	20241210	7.34	26650	-51.18	20240531	12120	7.34	20241210	26650	-51.18	20240531	12120	7.34	20241210	0.77	N	018250	1000	264 억	1196514	N	N	37	N	N
120	20241210	100323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13020	650	2	5.25	408372470	31573	72.15	12120	13200	12120	16080	8660	12370	12935.66	4.53	0	11259	13236	12802	12576	12142	11916	12690	12030	264	3710	1000	8900	10	1	26409935	3439	7.05	0.85	12	0.12	1846.00	15265.00	26650	20240531	-51.14	12120	20241210	7.43	26650	-51.14	20240531	12120	7.43	20241210	26650	-51.14	20240531	12120	7.43	20241210	0.77	N	018250	1000	264 억	1196514	N	N	37	N	N
121	20241210	090325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12690	320	2	2.59	38165470	3097	7.08	12120	12710	12120	16080	8660	12370	12322.13	4.53	0	1013	13236	12802	12576	12142	11916	12690	12030	264	3710	1000	8900	10	1	26409935	3351	6.87	0.83	12	0.01	1846.00	15265.00	26650	20240531	-52.38	12120	20241210	4.70	26650	-52.38	20240531	12120	4.70	20241210	26650	-52.38	20240531	12120	4.70	20241210	0.77	N	018250	1000	264 억	1196514	N	N	37	N	N
122	20241209	160321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12370	-650	5	-4.99	543305190	43280	72.75	13010	13010	12350	16920	9120	13020	12554.61	4.57	0	-8308	14020	13520	13200	12700	12380	13360	12540	264	3900	1000	9370	10	1	26409935	3267	6.70	0.81	12	0.16	1846.00	15265.00	26650	20240531	-53.58	12350	20241209	0.16	26650	-53.58	20240531	12350	0.16	20241209	26650	-53.58	20240531	12350	0.16	20241209	0.79	N	018250	1000	264 억	1206925	N	N	37	N	N
123	20241209	150324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12370	-650	5	-4.99	506387820	40296	67.73	13010	13010	12350	16920	9120	13020	12565.57	4.57	0	-7682	14020	13520	13200	12700	12380	13360	12540	264	3900	1000	9370	10	1	26409935	3267	6.70	0.81	12	0.15	1846.00	15265.00	26650	20240531	-53.58	12350	20241209	0.16	26650	-53.58	20240531	12350	0.16	20241209	26650	-53.58	20240531	12350	0.16	20241209	0.79	N	018250	1000	264 억	1206925	N	N	22	N	N
124	20241209	140323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12450	-570	5	-4.38	450895600	35821	60.21	13010	13010	12410	16920	9120	13020	12586.25	4.57	0	-6814	14020	13520	13200	12700	12380	13360	12540	264	3900	1000	9370	10	1	26409935	3288	6.74	0.82	12	0.14	1846.00	15265.00	26650	20240531	-53.28	12410	20241209	0.32	26650	-53.28	20240531	12410	0.32	20241209	26650	-53.28	20240531	12410	0.32	20241209	0.79	N	018250	1000	264 억	1206925	N	N	22	N	N
125	20241209	130324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12540	-480	5	-3.69	367602320	29139	48.98	13010	13010	12440	16920	9120	13020	12614.08	4.57	0	-6327	14020	13520	13200	12700	12380	13360	12540	264	3900	1000	9370	10	1	26409935	3312	6.79	0.82	12	0.11	1846.00	15265.00	26650	20240531	-52.95	12440	20241209	0.80	26650	-52.95	20240531	12440	0.80	20241209	26650	-52.95	20240531	12440	0.80	20241209	0.79	N	018250	1000	264 억	1206925	N	N	22	N	N
126	20241209	120322	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12480	-540	5	-4.15	328736280	26038	43.77	13010	13010	12440	16920	9120	13020	12623.73	4.57	0	-5509	14020	13520	13200	12700	12380	13360	12540	264	3900	1000	9370	10	1	26409935	3296	6.76	0.82	12	0.10	1846.00	15265.00	26650	20240531	-53.17	12440	20241209	0.32	26650	-53.17	20240531	12440	0.32	20241209	26650	-53.17	20240531	12440	0.32	20241209	0.79	N	018250	1000	264 억	1206925	N	N	22	N	N
127	20241209	110323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12650	-370	5	-2.84	220136160	17370	29.20	13010	13010	12580	16920	9120	13020	12671.35	4.57	0	-4636	14020	13520	13200	12700	12380	13360	12540	264	3900	1000	9370	10	1	26409935	3341	6.85	0.83	12	0.07	1846.00	15265.00	26650	20240531	-52.53	12580	20241209	0.56	26650	-52.53	20240531	12580	0.56	20241209	26650	-52.53	20240531	12580	0.56	20241209	0.79	N	018250	1000	264 억	1206925	N	N	22	N	N
128	20241209	100323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12700	-320	5	-2.46	163498120	12903	21.69	13010	13010	12580	16920	9120	13020	12668.60	4.57	0	-3408	14020	13520	13200	12700	12380	13360	12540	264	3900	1000	9370	10	1	26409935	3354	6.88	0.83	12	0.05	1846.00	15265.00	26650	20240531	-52.35	12580	20241209	0.95	26650	-52.35	20240531	12580	0.95	20241209	26650	-52.35	20240531	12580	0.95	20241209	0.79	N	018250	1000	264 억	1206925	N	N	22	N	N
129	20241209	090321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12830	-190	5	-1.46	16903180	1308	2.20	13010	13010	12710	16920	9120	13020	12914.88	4.57	0	-291	14020	13520	13200	12700	12380	13360	12540	264	3900	1000	9370	10	1	26409935	3388	6.95	0.84	12	0.00	1846.00	15265.00	26650	20240531	-51.86	12710	20241209	0.94	26650	-51.86	20240531	12710	0.94	20241209	26650	-51.86	20240531	12710	0.94	20241209	0.79	N	018250	1000	264 억	1206925	N	N	22	N	N
130	20241206	160320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13020	-380	5	-2.84	775692820	59465	222.25	13420	13700	12880	17420	9380	13400	13044.54	4.58	0	-1906	14213	13806	13593	13186	12973	13700	13080	264	4020	1000	9640	10	1	26409935	3439	7.05	0.85	12	0.23	1846.00	15265.00	26650	20240531	-51.14	12880	20241206	1.09	26650	-51.14	20240531	12880	1.09	20241206	26650	-51.14	20240531	12880	1.09	20241206	0.79	N	018250	1000	264 억	1209866	N	N	22	N	N
131	20241206	150321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12970	-430	5	-3.21	736062900	56412	210.84	13420	13700	12880	17420	9380	13400	13047.98	4.58	0	-2204	14213	13806	13593	13186	12973	13700	13080	264	4020	1000	9640	10	1	26409935	3425	7.03	0.85	12	0.21	1846.00	15265.00	26650	20240531	-51.33	12880	20241206	0.70	26650	-51.33	20240531	12880	0.70	20241206	26650	-51.33	20240531	12880	0.70	20241206	0.79	N	018250	1000	264 억	1209866	N	N	29	N	N
132	20241206	140320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12920	-480	5	-3.58	519389100	39691	148.34	13420	13700	12880	17420	9380	13400	13085.82	4.58	0	-6609	14213	13806	13593	13186	12973	13700	13080	264	4020	1000	9640	10	1	26409935	3412	7.00	0.85	12	0.15	1846.00	15265.00	26650	20240531	-51.52	12880	20241206	0.31	26650	-51.52	20240531	12880	0.31	20241206	26650	-51.52	20240531	12880	0.31	20241206	0.79	N	018250	1000	264 억	1209866	N	N	29	N	N
133	20241206	130321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13130	-270	5	-2.01	356711540	27147	101.46	13420	13700	12900	17420	9380	13400	13140.00	4.58	0	1096	14213	13806	13593	13186	12973	13700	13080	264	4020	1000	9640	10	1	26409935	3468	7.11	0.86	12	0.10	1846.00	15265.00	26650	20240531	-50.73	12900	20241206	1.78	26650	-50.73	20240531	12900	1.78	20241206	26650	-50.73	20240531	12900	1.78	20241206	0.79	N	018250	1000	264 억	1209866	N	N	29	N	N
134	20241206	120319	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13190	-210	5	-1.57	335768870	25553	95.50	13420	13700	12900	17420	9380	13400	13140.10	4.58	0	1335	14213	13806	13593	13186	12973	13700	13080	264	4020	1000	9640	10	1	26409935	3483	7.15	0.86	12	0.10	1846.00	15265.00	26650	20240531	-50.51	12900	20241206	2.25	26650	-50.51	20240531	12900	2.25	20241206	26650	-50.51	20240531	12900	2.25	20241206	0.79	N	018250	1000	264 억	1209866	N	N	29	N	N
135	20241206	110321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13050	-350	5	-2.61	292467720	22264	83.21	13420	13700	12900	17420	9380	13400	13136.35	4.58	0	-102	14213	13806	13593	13186	12973	13700	13080	264	4020	1000	9640	10	1	26409935	3446	7.07	0.85	12	0.08	1846.00	15265.00	26650	20240531	-51.03	12900	20241206	1.16	26650	-51.03	20240531	12900	1.16	20241206	26650	-51.03	20240531	12900	1.16	20241206	0.79	N	018250	1000	264 억	1209866	N	N	29	N	N
136	20241206	100318	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13250	-150	5	-1.12	92634150	6968	26.04	13420	13700	13190	17420	9380	13400	13294.22	4.58	0	-716	14213	13806	13593	13186	12973	13700	13080	264	4020	1000	9640	10	1	26409935	3499	7.18	0.87	12	0.03	1846.00	15265.00	26650	20240531	-50.28	13190	20241206	0.45	26650	-50.28	20240531	13190	0.45	20241206	26650	-50.28	20240531	13190	0.45	20241206	0.79	N	018250	1000	264 억	1209866	N	N	29	N	N
137	20241206	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	230	2	1.72	1956820	145	0.54	13420	13700	13420	17420	9380	13400	13495.31	4.58	0	-22	14213	13806	13593	13186	12973	13700	13080	264	4020	1000	9640	10	1	26409935	3600	7.38	0.89	12	0.00	1846.00	15265.00	26650	20240531	-48.86	13380	20241205	1.87	26650	-48.86	20240531	13380	1.87	20241205	26650	-48.86	20240531	13380	1.87	20241205	0.79	N	018250	1000	264 억	1209866	N	N	29	N	N
138	20241205	160315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13400	-280	5	-2.05	361423750	26700	84.29	13680	14000	13380	17780	9580	13680	13536.47	4.59	0	-5802	14140	13910	13730	13500	13320	14025	13615	264	4100	1000	9840	10	1	26409935	3539	7.26	0.88	12	0.10	1846.00	15265.00	26650	20240531	-49.72	13380	20241205	0.15	26650	-49.72	20240531	13380	0.15	20241205	26650	-49.72	20240531	13380	0.15	20241205	0.80	N	018250	1000	264 억	1213192	N	N	29	N	N
139	20241205	150318	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13400	-280	5	-2.05	329087850	24286	76.67	13680	14000	13380	17780	9580	13680	13550.52	4.59	0	-5237	14140	13910	13730	13500	13320	14025	13615	264	4100	1000	9840	10	1	26409935	3539	7.26	0.88	12	0.09	1846.00	15265.00	26650	20240531	-49.72	13380	20241205	0.15	26650	-49.72	20240531	13380	0.15	20241205	26650	-49.72	20240531	13380	0.15	20241205	0.80	N	018250	1000	264 억	1213192	N	N	22	N	N
140	20241205	140316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-140	5	-1.02	224251390	16492	52.06	13680	14000	13450	17780	9580	13680	13597.59	4.59	0	-4567	14140	13910	13730	13500	13320	14025	13615	264	4100	1000	9840	10	1	26409935	3576	7.33	0.89	12	0.06	1846.00	15265.00	26650	20240531	-49.19	13420	20241203	0.89	26650	-49.19	20240531	13420	0.89	20241203	26650	-49.19	20240531	13420	0.89	20241203	0.80	N	018250	1000	264 억	1213192	N	N	22	N	N
141	20241205	130316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	-130	5	-0.95	209900120	15433	48.72	13680	14000	13450	17780	9580	13680	13600.73	4.59	0	-4378	14140	13910	13730	13500	13320	14025	13615	264	4100	1000	9840	10	1	26409935	3579	7.34	0.89	12	0.06	1846.00	15265.00	26650	20240531	-49.16	13420	20241203	0.97	26650	-49.16	20240531	13420	0.97	20241203	26650	-49.16	20240531	13420	0.97	20241203	0.80	N	018250	1000	264 억	1213192	N	N	22	N	N
142	20241205	120317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	-90	5	-0.66	176312650	12960	40.91	13680	14000	13450	17780	9580	13680	13604.37	4.59	0	-2725	14140	13910	13730	13500	13320	14025	13615	264	4100	1000	9840	10	1	26409935	3589	7.36	0.89	12	0.05	1846.00	15265.00	26650	20240531	-49.01	13420	20241203	1.27	26650	-49.01	20240531	13420	1.27	20241203	26650	-49.01	20240531	13420	1.27	20241203	0.80	N	018250	1000	264 억	1213192	N	N	22	N	N
143	20241205	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13640	-40	5	-0.29	160027110	11764	37.14	13680	14000	13450	17780	9580	13680	13603.12	4.59	0	-2832	14140	13910	13730	13500	13320	14025	13615	264	4100	1000	9840	10	1	26409935	3602	7.39	0.89	12	0.04	1846.00	15265.00	26650	20240531	-48.82	13420	20241203	1.64	26650	-48.82	20240531	13420	1.64	20241203	26650	-48.82	20240531	13420	1.64	20241203	0.80	N	018250	1000	264 억	1213192	N	N	22	N	N
144	20241205	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	-130	5	-0.95	85062550	6223	19.65	13680	14000	13540	17780	9580	13680	13669.06	4.59	0	-3047	14140	13910	13730	13500	13320	14025	13615	264	4100	1000	9840	10	1	26409935	3579	7.34	0.89	12	0.02	1846.00	15265.00	26650	20240531	-49.16	13420	20241203	0.97	26650	-49.16	20240531	13420	0.97	20241203	26650	-49.16	20240531	13420	0.97	20241203	0.80	N	018250	1000	264 억	1213192	N	N	22	N	N
145	20241205	090316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	130	2	0.95	19340870	1401	4.42	13680	14000	13680	17780	9580	13680	13805.05	4.59	0	-546	14140	13910	13730	13500	13320	14025	13615	264	4100	1000	9840	10	1	26409935	3647	7.48	0.90	12	0.01	1846.00	15265.00	26650	20240531	-48.18	13420	20241203	2.91	26650	-48.18	20240531	13420	2.91	20241203	26650	-48.18	20240531	13420	2.91	20241203	0.80	N	018250	1000	264 억	1213192	N	N	22	N	N
146	20241204	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-280	5	-2.01	432818090	31655	59.68	13560	13960	13550	18140	9780	13960	13672.98	4.63	0	-7290	14413	14186	13803	13576	13193	14300	13690	264	4180	1000	10050	10	1	26409935	3613	7.41	0.90	12	0.12	1846.00	15265.00	26650	20240531	-48.67	13420	20241203	1.94	26650	-48.67	20240531	13420	1.94	20241203	26650	-48.67	20240531	13420	1.94	20241203	0.80	N	018250	1000	264 억	1222733	N	N	22	N	N
147	20241204	150313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-300	5	-2.15	410317570	30010	56.58	13560	13960	13550	18140	9780	13960	13672.69	4.63	0	-6453	14413	14186	13803	13576	13193	14300	13690	264	4180	1000	10050	10	1	26409935	3608	7.40	0.89	12	0.11	1846.00	15265.00	26650	20240531	-48.74	13420	20241203	1.79	26650	-48.74	20240531	13420	1.79	20241203	26650	-48.74	20240531	13420	1.79	20241203	0.80	N	018250	1000	264 억	1222733	N	N	93	N	N
148	20241204	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-280	5	-2.01	399250310	29200	55.05	13560	13960	13550	18140	9780	13960	13672.96	4.63	0	-6002	14413	14186	13803	13576	13193	14300	13690	264	4180	1000	10050	10	1	26409935	3613	7.41	0.90	12	0.11	1846.00	15265.00	26650	20240531	-48.67	13420	20241203	1.94	26650	-48.67	20240531	13420	1.94	20241203	26650	-48.67	20240531	13420	1.94	20241203	0.80	N	018250	1000	264 억	1222733	N	N	93	N	N
149	20241204	130312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13730	-230	5	-1.65	381357330	27894	52.59	13560	13960	13550	18140	9780	13960	13671.66	4.63	0	-4803	14413	14186	13803	13576	13193	14300	13690	264	4180	1000	10050	10	1	26409935	3626	7.44	0.90	12	0.11	1846.00	15265.00	26650	20240531	-48.48	13420	20241203	2.31	26650	-48.48	20240531	13420	2.31	20241203	26650	-48.48	20240531	13420	2.31	20241203	0.80	N	018250	1000	264 억	1222733	N	N	93	N	N
150	20241204	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	-290	5	-2.08	361708820	26461	49.89	13560	13960	13550	18140	9780	13960	13669.51	4.63	0	-4032	14413	14186	13803	13576	13193	14300	13690	264	4180	1000	10050	10	1	26409935	3610	7.41	0.90	12	0.10	1846.00	15265.00	26650	20240531	-48.71	13420	20241203	1.86	26650	-48.71	20240531	13420	1.86	20241203	26650	-48.71	20240531	13420	1.86	20241203	0.80	N	018250	1000	264 억	1222733	N	N	93	N	N
151	20241204	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	-310	5	-2.22	310308760	22702	42.80	13560	13960	13550	18140	9780	13960	13668.79	4.63	0	-6177	14413	14186	13803	13576	13193	14300	13690	264	4180	1000	10050	10	1	26409935	3605	7.39	0.89	12	0.09	1846.00	15265.00	26650	20240531	-48.78	13420	20241203	1.71	26650	-48.78	20240531	13420	1.71	20241203	26650	-48.78	20240531	13420	1.71	20241203	0.80	N	018250	1000	264 억	1222733	N	N	93	N	N
152	20241204	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-300	5	-2.15	200748600	14657	27.63	13560	13960	13560	18140	9780	13960	13696.43	4.63	0	-3060	14413	14186	13803	13576	13193	14300	13690	264	4180	1000	10050	10	1	26409935	3608	7.40	0.89	12	0.06	1846.00	15265.00	26650	20240531	-48.74	13420	20241203	1.79	26650	-48.74	20240531	13420	1.79	20241203	26650	-48.74	20240531	13420	1.79	20241203	0.80	N	018250	1000	264 억	1222733	N	N	93	N	N
153	20241204	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	-210	5	-1.50	56082930	4127	7.78	13560	13750	13560	18140	9780	13960	13589.27	4.63	0	918	14413	14186	13803	13576	13193	14300	13690	264	4180	1000	10050	10	1	26409935	3631	7.45	0.90	12	0.02	1846.00	15265.00	26650	20240531	-48.41	13420	20241203	2.46	26650	-48.41	20240531	13420	2.46	20241203	26650	-48.41	20240531	13420	2.46	20241203	0.80	N	018250	1000	264 억	1222733	N	N	93	N	N
154	20241203	160331	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13960	420	2	3.10	735552820	52997	118.43	13420	14030	13420	17600	9480	13540	13879.14	4.52	0	24648	14133	13836	13673	13376	13213	13755	13295	264	4060	1000	9740	10	1	26409935	3687	7.56	0.91	12	0.20	1846.00	15265.00	26650	20240531	-47.62	13420	20241203	4.02	26650	-47.62	20240531	13420	4.02	20241203	26650	-47.62	20240531	13420	4.02	20241203	0.79	N	018250	1000	264 억	1194540	N	N	93	N	N
155	20241203	150333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13960	420	2	3.10	718039570	51742	115.63	13420	14030	13420	17600	9480	13540	13877.31	4.52	0	24945	14133	13836	13673	13376	13213	13755	13295	264	4060	1000	9740	10	1	26409935	3687	7.56	0.91	12	0.20	1846.00	15265.00	26650	20240531	-47.62	13420	20241203	4.02	26650	-47.62	20240531	13420	4.02	20241203	26650	-47.62	20240531	13420	4.02	20241203	0.79	N	018250	1000	264 억	1194540	N	N	34	N	N
156	20241203	140327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13930	390	2	2.88	530344710	38311	85.61	13420	13960	13420	17600	9480	13540	13843.14	4.52	0	19984	14133	13836	13673	13376	13213	13755	13295	264	4060	1000	9740	10	1	26409935	3679	7.55	0.91	12	0.15	1846.00	15265.00	26650	20240531	-47.73	13420	20241203	3.80	26650	-47.73	20240531	13420	3.80	20241203	26650	-47.73	20240531	13420	3.80	20241203	0.79	N	018250	1000	264 억	1194540	N	N	34	N	N
157	20241203	130325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13950	410	2	3.03	475934190	34396	76.87	13420	13960	13420	17600	9480	13540	13836.91	4.52	0	17631	14133	13836	13673	13376	13213	13755	13295	264	4060	1000	9740	10	1	26409935	3684	7.56	0.91	12	0.13	1846.00	15265.00	26650	20240531	-47.65	13420	20241203	3.95	26650	-47.65	20240531	13420	3.95	20241203	26650	-47.65	20240531	13420	3.95	20241203	0.79	N	018250	1000	264 억	1194540	N	N	34	N	N
158	20241203	120336	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13910	370	2	2.73	426405910	30845	68.93	13420	13960	13420	17600	9480	13540	13824.15	4.52	0	16111	14133	13836	13673	13376	13213	13755	13295	264	4060	1000	9740	10	1	26409935	3674	7.54	0.91	12	0.12	1846.00	15265.00	26650	20240531	-47.80	13420	20241203	3.65	26650	-47.80	20240531	13420	3.65	20241203	26650	-47.80	20240531	13420	3.65	20241203	0.79	N	018250	1000	264 억	1194540	N	N	34	N	N
159	20241203	110324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13940	400	2	2.95	393952730	28509	63.71	13420	13960	13420	17600	9480	13540	13818.54	4.52	0	16366	14133	13836	13673	13376	13213	13755	13295	264	4060	1000	9740	10	1	26409935	3682	7.55	0.91	12	0.11	1846.00	15265.00	26650	20240531	-47.69	13420	20241203	3.87	26650	-47.69	20240531	13420	3.87	20241203	26650	-47.69	20240531	13420	3.87	20241203	0.79	N	018250	1000	264 억	1194540	N	N	34	N	N
160	20241203	100318	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13870	330	2	2.44	237212120	17250	38.55	13420	13900	13420	17600	9480	13540	13751.43	4.52	0	8052	14133	13836	13673	13376	13213	13755	13295	264	4060	1000	9740	10	1	26409935	3663	7.51	0.91	12	0.07	1846.00	15265.00	26650	20240531	-47.95	13420	20241203	3.35	26650	-47.95	20240531	13420	3.35	20241203	26650	-47.95	20240531	13420	3.35	20241203	0.79	N	018250	1000	264 억	1194540	N	N	34	N	N
161	20241203	090317	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13670	130	2	0.96	14025100	1042	2.33	13420	13690	13420	17600	9480	13540	13459.79	4.52	0	298	14133	13836	13673	13376	13213	13755	13295	264	4060	1000	9740	10	1	26409935	3610	7.41	0.90	12	0.00	1846.00	15265.00	26650	20240531	-48.71	13420	20241203	1.86	26650	-48.71	20240531	13420	1.86	20241203	26650	-48.71	20240531	13420	1.86	20241203	0.79	N	018250	1000	264 억	1194540	N	N	34	N	N
162	20241202	160308	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13540	-230	5	-1.67	610604520	44716	109.16	13800	13970	13510	17900	9640	13770	13654.87	4.55	0	-5822	14330	14050	13890	13610	13450	13970	13530	264	4130	1000	9910	10	1	26409935	3576	7.33	0.89	12	0.17	1846.00	15265.00	26650	20240531	-49.19	13510	20241202	0.22	26650	-49.19	20240531	13510	0.22	20241202	26650	-49.19	20240531	13510	0.22	20241202	0.80	N	018250	1000	264 억	1201636	N	N	34	N	N
163	20241202	150329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13540	-230	5	-1.67	586611580	42947	104.84	13800	13970	13510	17900	9640	13770	13658.58	4.55	0	-5396	14330	14050	13890	13610	13450	13970	13530	264	4130	1000	9910	10	1	26409935	3576	7.33	0.89	12	0.16	1846.00	15265.00	26650	20240531	-49.19	13510	20241202	0.22	26650	-49.19	20240531	13510	0.22	20241202	26650	-49.19	20240531	13510	0.22	20241202	0.80	N	018250	1000	264 억	1201636	N	N	167	N	N
164	20241202	140319	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13610	-160	5	-1.16	395266470	28853	70.44	13800	13970	13600	17900	9640	13770	13698.95	4.55	0	-5303	14330	14050	13890	13610	13450	13970	13530	264	4130	1000	9910	10	1	26409935	3594	7.37	0.89	12	0.11	1846.00	15265.00	26650	20240531	-48.93	13600	20241202	0.07	26650	-48.93	20240531	13600	0.07	20241202	26650	-48.93	20240531	13600	0.07	20241202	0.80	N	018250	1000	264 억	1201636	N	N	167	N	N
165	20241202	130323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	-150	5	-1.09	322923830	23541	57.47	13800	13970	13610	17900	9640	13770	13717.17	4.55	0	-5149	14330	14050	13890	13610	13450	13970	13530	264	4130	1000	9910	10	1	26409935	3597	7.38	0.89	12	0.09	1846.00	15265.00	26650	20240531	-48.89	13600	20241115	0.15	26650	-48.89	20240531	13600	0.15	20241115	26650	-48.89	20240531	13600	0.15	20241115	0.80	N	018250	1000	264 억	1201636	N	N	167	N	N
166	20241202	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-110	5	-0.80	271191850	19744	48.20	13800	13970	13660	17900	9640	13770	13735.14	4.55	0	-5030	14330	14050	13890	13610	13450	13970	13530	264	4130	1000	9910	10	1	26409935	3608	7.40	0.89	12	0.07	1846.00	15265.00	26650	20240531	-48.74	13600	20241115	0.44	26650	-48.74	20240531	13600	0.44	20241115	26650	-48.74	20240531	13600	0.44	20241115	0.80	N	018250	1000	264 억	1201636	N	N	167	N	N
167	20241202	110314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-50	5	-0.36	149159530	10836	26.45	13800	13970	13670	17900	9640	13770	13765.12	4.55	0	-1386	14330	14050	13890	13610	13450	13970	13530	264	4130	1000	9910	10	1	26409935	3623	7.43	0.90	12	0.04	1846.00	15265.00	26650	20240531	-48.52	13600	20241115	0.88	26650	-48.52	20240531	13600	0.88	20241115	26650	-48.52	20240531	13600	0.88	20241115	0.80	N	018250	1000	264 억	1201636	N	N	167	N	N
168	20241202	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	30	2	0.22	79906570	5790	14.13	13800	13970	13750	17900	9640	13770	13801.61	4.55	0	-1769	14330	14050	13890	13610	13450	13970	13530	264	4130	1000	9910	10	1	26409935	3645	7.48	0.90	12	0.02	1846.00	15265.00	26650	20240531	-48.22	13600	20241115	1.47	26650	-48.22	20240531	13600	1.47	20241115	26650	-48.22	20240531	13600	1.47	20241115	0.80	N	018250	1000	264 억	1201636	N	N	167	N	N
169	20241202	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	100	2	0.73	10078400	728	1.78	13800	13970	13800	17900	9640	13770	13863.15	4.55	0	310	14330	14050	13890	13610	13450	13970	13530	264	4130	1000	9910	10	1	26409935	3663	7.51	0.91	12	0.00	1846.00	15265.00	26650	20240531	-47.95	13600	20241115	1.99	26650	-47.95	20240531	13600	1.99	20241115	26650	-47.95	20240531	13600	1.99	20241115	0.80	N	018250	1000	264 억	1201636	N	N	167	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History