KissMeData/214420/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161024	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	583959520	95068	72.14	6110	6220	5910	7870	4250	6060	6142.43	3.67	22047	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.40	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	882893	N	N	710	N	N
3	20241231	151008	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	583959520	95068	72.14	6110	6220	5910	7870	4250	6060	6142.43	3.67	22047	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.40	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	882893	N	N	710	N	N
4	20241231	141024	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	583959520	95068	72.14	6110	6220	5910	7870	4250	6060	6142.43	3.67	22047	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.40	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	882893	N	N	710	N	N
5	20241231	131024	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	583959520	95068	72.14	6110	6220	5910	7870	4250	6060	6142.43	3.67	22047	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.40	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	882893	N	N	710	N	N
6	20241231	121023	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	583959520	95068	72.14	6110	6220	5910	7870	4250	6060	6142.43	3.67	22047	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.40	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	882893	N	N	710	N	N
7	20241231	111023	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	583959520	95068	72.14	6110	6220	5910	7870	4250	6060	6142.43	3.67	22047	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.40	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	882893	N	N	710	N	N
8	20241231	101016	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	583959520	95068	72.14	6110	6220	5910	7870	4250	6060	6142.43	3.67	22047	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.40	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	882893	N	N	710	N	N
9	20241231	091020	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	583959520	95068	72.14	6110	6220	5910	7870	4250	6060	6142.43	3.67	22047	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.40	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	882893	N	N	710	N	N
10	20241230	161018	57	100.00	KOSPI	화학	N	N	N	N	N	6180	120	2	1.98	581596240	94685	71.85	6110	6220	5910	7870	4250	6060	6142.43	3.58	0	19716	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1487	40.13	1.53	12	0.39	154.00	4049.00	17190	20240614	-64.05	4105	20231227	50.55	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4115	50.18	20240104	1.34	N	214420	200	48 억	860846	N	N	710	N	N
11	20241230	151021	57	100.00	KOSPI	화학	N	N	N	N	N	6150	90	2	1.49	548204250	89272	67.75	6110	6220	5910	7870	4250	6060	6140.83	3.58	0	19585	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1479	39.94	1.52	12	0.37	154.00	4049.00	17190	20240614	-64.22	4105	20231227	49.82	17190	-64.22	20240614	4115	49.45	20240104	17190	-64.22	20240614	4115	49.45	20240104	1.34	N	214420	200	48 억	860846	N	N	523	N	N
12	20241230	141021	57	100.00	KOSPI	화학	N	N	N	N	N	6170	110	2	1.82	487995520	79509	60.34	6110	6220	5910	7870	4250	6060	6137.61	3.58	0	17460	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1484	40.06	1.52	12	0.33	154.00	4049.00	17190	20240614	-64.11	4105	20231227	50.30	17190	-64.11	20240614	4115	49.94	20240104	17190	-64.11	20240614	4115	49.94	20240104	1.34	N	214420	200	48 억	860846	N	N	523	N	N
13	20241230	131022	57	100.00	KOSPI	화학	N	N	N	N	N	6190	130	2	2.15	342222050	55764	42.32	6110	6220	5910	7870	4250	6060	6136.97	3.58	0	7409	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1489	40.19	1.53	12	0.23	154.00	4049.00	17190	20240614	-63.99	4105	20231227	50.79	17190	-63.99	20240614	4115	50.43	20240104	17190	-63.99	20240614	4115	50.43	20240104	1.34	N	214420	200	48 억	860846	N	N	523	N	N
14	20241230	121017	57	100.00	KOSPI	화학	N	N	N	N	N	6170	110	2	1.82	297742750	48556	36.85	6110	6220	5910	7870	4250	6060	6131.95	3.58	0	8279	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1484	40.06	1.52	12	0.20	154.00	4049.00	17190	20240614	-64.11	4105	20231227	50.30	17190	-64.11	20240614	4115	49.94	20240104	17190	-64.11	20240614	4115	49.94	20240104	1.34	N	214420	200	48 억	860846	N	N	523	N	N
15	20241230	111020	57	100.00	KOSPI	화학	N	N	N	N	N	6190	130	2	2.15	256822170	41954	31.84	6110	6210	5910	7870	4250	6060	6121.52	3.58	0	4198	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1489	40.19	1.53	12	0.17	154.00	4049.00	17190	20240614	-63.99	4105	20231227	50.79	17190	-63.99	20240614	4115	50.43	20240104	17190	-63.99	20240614	4115	50.43	20240104	1.34	N	214420	200	48 억	860846	N	N	523	N	N
16	20241230	101019	57	100.00	KOSPI	화학	N	N	N	N	N	6120	60	2	0.99	155746010	25571	19.41	6110	6150	5910	7870	4250	6060	6090.73	3.58	0	-22	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1472	39.74	1.51	12	0.11	154.00	4049.00	17190	20240614	-64.40	4105	20231227	49.09	17190	-64.40	20240614	4115	48.72	20240104	17190	-64.40	20240614	4115	48.72	20240104	1.34	N	214420	200	48 억	860846	N	N	523	N	N
17	20241230	091021	57	100.00	KOSPI	화학	N	N	N	N	N	6090	30	2	0.50	47338630	7843	5.95	6110	6110	5910	7870	4250	6060	6035.78	3.58	0	-328	6433	6246	6123	5936	5813	6185	5875	48	1810	200	3870	10	1	24054799	1465	39.55	1.50	12	0.03	154.00	4049.00	17190	20240614	-64.57	4105	20231227	48.36	17190	-64.57	20240614	4115	48.00	20240104	17190	-64.57	20240614	4115	48.00	20240104	1.34	N	214420	200	48 억	860846	N	N	523	N	N
18	20241227	161015	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-240	5	-3.81	797415700	130323	74.30	6300	6310	6000	8190	4410	6300	6118.88	3.72	0	-33406	6613	6456	6333	6176	6053	6395	6115	48	1890	200	4030	10	1	24054799	1458	39.35	1.50	12	0.54	154.00	4049.00	17190	20240614	-64.75	4105	20231227	47.62	17190	-64.75	20240614	4115	47.27	20240104	17190	-64.75	20240614	4105	47.62	20231227	1.34	N	214420	200	48 억	894031	N	N	523	N	N
19	20241227	151014	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-240	5	-3.81	770339010	125853	71.76	6300	6310	6000	8190	4410	6300	6120.94	3.72	0	-31687	6613	6456	6333	6176	6053	6395	6115	48	1890	200	4030	10	1	24054799	1458	39.35	1.50	12	0.52	154.00	4049.00	17190	20240614	-64.75	4105	20231227	47.62	17190	-64.75	20240614	4115	47.27	20240104	17190	-64.75	20240614	4105	47.62	20231227	1.34	N	214420	200	48 억	894031	N	N	0	N	N
20	20241227	141017	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-240	5	-3.81	719014450	117381	66.93	6300	6310	6000	8190	4410	6300	6125.47	3.72	0	-30769	6613	6456	6333	6176	6053	6395	6115	48	1890	200	4030	10	1	24054799	1458	39.35	1.50	12	0.49	154.00	4049.00	17190	20240614	-64.75	4105	20231227	47.62	17190	-64.75	20240614	4115	47.27	20240104	17190	-64.75	20240614	4105	47.62	20231227	1.34	N	214420	200	48 억	894031	N	N	0	N	N
21	20241227	131016	57	100.00	KOSPI	화학	N	N	N	N	N	6040	-260	5	-4.13	687213350	112127	63.93	6300	6310	6000	8190	4410	6300	6128.88	3.72	0	-28131	6613	6456	6333	6176	6053	6395	6115	48	1890	200	4030	10	1	24054799	1453	39.22	1.49	12	0.47	154.00	4049.00	17190	20240614	-64.86	4105	20231227	47.14	17190	-64.86	20240614	4115	46.78	20240104	17190	-64.86	20240614	4105	47.14	20231227	1.34	N	214420	200	48 억	894031	N	N	0	N	N
22	20241227	121017	57	100.00	KOSPI	화학	N	N	N	N	N	6020	-280	5	-4.44	602394020	98072	55.92	6300	6310	6010	8190	4410	6300	6142.36	3.72	0	-26377	6613	6456	6333	6176	6053	6395	6115	48	1890	200	4030	10	1	24054799	1448	39.09	1.49	12	0.41	154.00	4049.00	17190	20240614	-64.98	4105	20231227	46.65	17190	-64.98	20240614	4115	46.29	20240104	17190	-64.98	20240614	4105	46.65	20231227	1.34	N	214420	200	48 억	894031	N	N	0	N	N
23	20241227	111015	57	100.00	KOSPI	화학	N	N	N	N	N	6080	-220	5	-3.49	473905180	76780	43.78	6300	6310	6020	8190	4410	6300	6172.25	3.72	0	-26150	6613	6456	6333	6176	6053	6395	6115	48	1890	200	4030	10	1	24054799	1463	39.48	1.50	12	0.32	154.00	4049.00	17190	20240614	-64.63	4105	20231227	48.11	17190	-64.63	20240614	4115	47.75	20240104	17190	-64.63	20240614	4105	48.11	20231227	1.34	N	214420	200	48 억	894031	N	N	0	N	N
24	20241227	101013	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-100	5	-1.59	281905370	45432	25.90	6300	6310	6130	8190	4410	6300	6204.99	3.72	0	-16984	6613	6456	6333	6176	6053	6395	6115	48	1890	200	4030	10	1	24054799	1491	40.26	1.53	12	0.19	154.00	4049.00	17190	20240614	-63.93	4105	20231227	51.04	17190	-63.93	20240614	4115	50.67	20240104	17190	-63.93	20240614	4105	51.04	20231227	1.34	N	214420	200	48 억	894031	N	N	0	N	N
25	20241227	091018	57	100.00	KOSPI	화학	N	N	N	N	N	6300	0	3	0.00	63504970	10119	5.77	6300	6310	6220	8190	4410	6300	6275.81	3.72	0	4091	6613	6456	6333	6176	6053	6395	6115	48	1890	200	4030	10	1	24054799	1515	40.91	1.56	12	0.04	154.00	4049.00	17190	20240614	-63.35	4105	20231227	53.47	17190	-63.35	20240614	4115	53.10	20240104	17190	-63.35	20240614	4105	53.47	20231227	1.34	N	214420	200	48 억	894031	N	N	0	N	N
26	20241226	161009	57	100.00	KOSPI	화학	N	N	N	N	N	6300	-160	5	-2.48	1100689420	175123	90.13	6490	6490	6210	8390	4530	6460	6284.94	3.90	0	-42163	6720	6590	6450	6320	6180	6655	6385	48	1930	200	4130	10	1	24054799	1515	40.91	1.56	12	0.73	154.00	4049.00	17190	20240614	-63.35	4100	20231218	53.66	17190	-63.35	20240614	4115	53.10	20240104	17190	-63.35	20240614	4105	53.47	20231227	1.41	N	214420	200	48 억	938092	N	N	452	N	N
27	20241226	151007	57	100.00	KOSPI	화학	N	N	N	N	N	6280	-180	5	-2.79	1031247780	164075	84.44	6490	6490	6210	8390	4530	6460	6285.01	3.90	0	-40379	6720	6590	6450	6320	6180	6655	6385	48	1930	200	4130	10	1	24054799	1511	40.78	1.55	12	0.68	154.00	4049.00	17190	20240614	-63.47	4100	20231218	53.17	17190	-63.47	20240614	4115	52.61	20240104	17190	-63.47	20240614	4105	52.98	20231227	1.41	N	214420	200	48 억	938092	N	N	452	N	N
28	20241226	141006	57	100.00	KOSPI	화학	N	N	N	N	N	6280	-180	5	-2.79	874719360	139144	71.61	6490	6490	6210	8390	4530	6460	6286.18	3.90	0	-37675	6720	6590	6450	6320	6180	6655	6385	48	1930	200	4130	10	1	24054799	1511	40.78	1.55	12	0.58	154.00	4049.00	17190	20240614	-63.47	4100	20231218	53.17	17190	-63.47	20240614	4115	52.61	20240104	17190	-63.47	20240614	4105	52.98	20231227	1.41	N	214420	200	48 억	938092	N	N	452	N	N
29	20241226	131007	57	100.00	KOSPI	화학	N	N	N	N	N	6250	-210	5	-3.25	746069670	118578	61.03	6490	6490	6210	8390	4530	6460	6291.52	3.90	0	-40545	6720	6590	6450	6320	6180	6655	6385	48	1930	200	4130	10	1	24054799	1503	40.58	1.54	12	0.49	154.00	4049.00	17190	20240614	-63.64	4100	20231218	52.44	17190	-63.64	20240614	4115	51.88	20240104	17190	-63.64	20240614	4105	52.25	20231227	1.41	N	214420	200	48 억	938092	N	N	452	N	N
30	20241226	121006	57	100.00	KOSPI	화학	N	N	N	N	N	6250	-210	5	-3.25	697612490	110816	57.03	6490	6490	6210	8390	4530	6460	6294.93	3.90	0	-38836	6720	6590	6450	6320	6180	6655	6385	48	1930	200	4130	10	1	24054799	1503	40.58	1.54	12	0.46	154.00	4049.00	17190	20240614	-63.64	4100	20231218	52.44	17190	-63.64	20240614	4115	51.88	20240104	17190	-63.64	20240614	4105	52.25	20231227	1.41	N	214420	200	48 억	938092	N	N	452	N	N
31	20241226	111004	57	100.00	KOSPI	화학	N	N	N	N	N	6240	-220	5	-3.41	611749810	97015	49.93	6490	6490	6220	8390	4530	6460	6305.41	3.90	0	-34920	6720	6590	6450	6320	6180	6655	6385	48	1930	200	4130	10	1	24054799	1501	40.52	1.54	12	0.40	154.00	4049.00	17190	20240614	-63.70	4100	20231218	52.20	17190	-63.70	20240614	4115	51.64	20240104	17190	-63.70	20240614	4105	52.01	20231227	1.41	N	214420	200	48 억	938092	N	N	452	N	N
32	20241226	101007	57	100.00	KOSPI	화학	N	N	N	N	N	6310	-150	5	-2.32	489355020	77422	39.85	6490	6490	6230	8390	4530	6460	6320.26	3.90	0	-24768	6720	6590	6450	6320	6180	6655	6385	48	1930	200	4130	10	1	24054799	1518	40.97	1.56	12	0.32	154.00	4049.00	17190	20240614	-63.29	4100	20231218	53.90	17190	-63.29	20240614	4115	53.34	20240104	17190	-63.29	20240614	4105	53.71	20231227	1.41	N	214420	200	48 억	938092	N	N	452	N	N
33	20241226	091008	57	100.00	KOSPI	화학	N	N	N	N	N	6410	-50	5	-0.77	90902700	14140	7.28	6490	6490	6370	8390	4530	6460	6428.31	3.90	0	-3969	6720	6590	6450	6320	6180	6655	6385	48	1930	200	4130	10	1	24054799	1542	41.62	1.58	12	0.06	154.00	4049.00	17190	20240614	-62.71	4100	20231218	56.34	17190	-62.71	20240614	4115	55.77	20240104	17190	-62.71	20240614	4105	56.15	20231227	1.41	N	214420	200	48 억	938092	N	N	452	N	N
34	20241224	161006	57	100.00	KOSPI	화학	N	N	N	N	N	6460	110	2	1.73	1250259680	192778	107.38	6380	6580	6310	8250	4450	6350	6485.58	3.99	0	-23625	6490	6420	6310	6240	6130	6455	6275	48	1900	200	4060	10	1	24054799	1554	41.95	1.60	12	0.80	154.00	4049.00	17190	20240614	-62.42	4085	20231215	58.14	17190	-62.42	20240614	4115	56.99	20240104	17190	-62.42	20240614	4105	57.37	20231227	1.42	N	214420	200	48 억	959308	N	N	452	N	N
35	20241224	151005	57	100.00	KOSPI	화학	N	N	N	N	N	6450	100	2	1.57	1203013120	185442	103.30	6380	6580	6310	8250	4450	6350	6487.35	3.99	0	-23119	6490	6420	6310	6240	6130	6455	6275	48	1900	200	4060	10	1	24054799	1552	41.88	1.59	12	0.77	154.00	4049.00	17190	20240614	-62.48	4085	20231215	57.89	17190	-62.48	20240614	4115	56.74	20240104	17190	-62.48	20240614	4105	57.13	20231227	1.42	N	214420	200	48 억	959308	N	N	28	N	N
36	20241224	141004	57	100.00	KOSPI	화학	N	N	N	N	N	6460	110	2	1.73	1105915360	170413	94.92	6380	6580	6310	8250	4450	6350	6489.71	3.99	0	-16571	6490	6420	6310	6240	6130	6455	6275	48	1900	200	4060	10	1	24054799	1554	41.95	1.60	12	0.71	154.00	4049.00	17190	20240614	-62.42	4085	20231215	58.14	17190	-62.42	20240614	4115	56.99	20240104	17190	-62.42	20240614	4105	57.37	20231227	1.42	N	214420	200	48 억	959308	N	N	28	N	N
37	20241224	131005	57	100.00	KOSPI	화학	N	N	N	N	N	6420	70	2	1.10	984060090	151538	84.41	6380	6580	6310	8250	4450	6350	6493.92	3.99	0	-3921	6490	6420	6310	6240	6130	6455	6275	48	1900	200	4060	10	1	24054799	1544	41.69	1.59	12	0.63	154.00	4049.00	17190	20240614	-62.65	4085	20231215	57.16	17190	-62.65	20240614	4115	56.01	20240104	17190	-62.65	20240614	4105	56.39	20231227	1.42	N	214420	200	48 억	959308	N	N	28	N	N
38	20241224	121005	57	100.00	KOSPI	화학	N	N	N	N	N	6460	110	2	1.73	816878060	125533	69.93	6380	6580	6310	8250	4450	6350	6507.41	3.99	0	-3191	6490	6420	6310	6240	6130	6455	6275	48	1900	200	4060	10	1	24054799	1554	41.95	1.60	12	0.52	154.00	4049.00	17190	20240614	-62.42	4085	20231215	58.14	17190	-62.42	20240614	4115	56.99	20240104	17190	-62.42	20240614	4105	57.37	20231227	1.42	N	214420	200	48 억	959308	N	N	28	N	N
39	20241224	111007	57	100.00	KOSPI	화학	N	N	N	N	N	6490	140	2	2.20	720975910	110748	61.69	6380	6580	6310	8250	4450	6350	6510.21	3.99	0	6279	6490	6420	6310	6240	6130	6455	6275	48	1900	200	4060	10	1	24054799	1561	42.14	1.60	12	0.46	154.00	4049.00	17190	20240614	-62.25	4085	20231215	58.87	17190	-62.25	20240614	4115	57.72	20240104	17190	-62.25	20240614	4105	58.10	20231227	1.42	N	214420	200	48 억	959308	N	N	28	N	N
40	20241224	101005	57	100.00	KOSPI	화학	N	N	N	N	N	6540	190	2	2.99	475372570	72962	40.64	6380	6580	6310	8250	4450	6350	6515.59	3.99	0	11531	6490	6420	6310	6240	6130	6455	6275	48	1900	200	4060	10	1	24054799	1573	42.47	1.62	12	0.30	154.00	4049.00	17190	20240614	-61.95	4085	20231215	60.10	17190	-61.95	20240614	4115	58.93	20240104	17190	-61.95	20240614	4105	59.32	20231227	1.42	N	214420	200	48 억	959308	N	N	28	N	N
41	20241224	091010	57	100.00	KOSPI	화학	N	N	N	N	N	6420	70	2	1.10	44368360	6972	3.88	6380	6420	6310	8250	4450	6350	6364.01	3.99	0	-279	6490	6420	6310	6240	6130	6455	6275	48	1900	200	4060	10	1	24054799	1544	41.69	1.59	12	0.03	154.00	4049.00	17190	20240614	-62.65	4085	20231215	57.16	17190	-62.65	20240614	4115	56.01	20240104	17190	-62.65	20240614	4105	56.39	20231227	1.42	N	214420	200	48 억	959308	N	N	28	N	N
42	20241223	160956	57	100.00	KOSPI	화학	N	N	N	N	N	6350	230	2	3.76	1121025080	177745	94.75	6300	6380	6200	7950	4290	6120	6307.33	3.90	0	19320	6513	6316	6213	6016	5913	6265	5965	48	1830	200	3910	10	1	24054799	1527	41.23	1.57	12	0.74	154.00	4049.00	17190	20240614	-63.06	4085	20231214	55.45	17190	-63.06	20240614	4115	54.31	20240104	17190	-63.06	20240614	4105	54.69	20231227	1.38	N	214420	200	48 억	938446	N	N	28	N	N
43	20241223	151002	57	100.00	KOSPI	화학	N	N	N	N	N	6370	250	2	4.08	1084258190	171965	91.67	6300	6380	6200	7950	4290	6120	6305.52	3.90	0	18324	6513	6316	6213	6016	5913	6265	5965	48	1830	200	3910	10	1	24054799	1532	41.36	1.57	12	0.71	154.00	4049.00	17190	20240614	-62.94	4085	20231214	55.94	17190	-62.94	20240614	4115	54.80	20240104	17190	-62.94	20240614	4105	55.18	20231227	1.38	N	214420	200	48 억	938446	N	N	175	N	N
44	20241223	140957	57	100.00	KOSPI	화학	N	N	N	N	N	6380	260	2	4.25	995907750	158075	84.26	6300	6380	6200	7950	4290	6120	6300.66	3.90	0	18835	6513	6316	6213	6016	5913	6265	5965	48	1830	200	3910	10	1	24054799	1535	41.43	1.58	12	0.66	154.00	4049.00	17190	20240614	-62.89	4085	20231214	56.18	17190	-62.89	20240614	4115	55.04	20240104	17190	-62.89	20240614	4105	55.42	20231227	1.38	N	214420	200	48 억	938446	N	N	175	N	N
45	20241223	130957	57	100.00	KOSPI	화학	N	N	N	N	N	6370	250	2	4.08	909001440	144402	76.97	6300	6380	6200	7950	4290	6120	6295.40	3.90	0	13334	6513	6316	6213	6016	5913	6265	5965	48	1830	200	3910	10	1	24054799	1532	41.36	1.57	12	0.60	154.00	4049.00	17190	20240614	-62.94	4085	20231214	55.94	17190	-62.94	20240614	4115	54.80	20240104	17190	-62.94	20240614	4105	55.18	20231227	1.38	N	214420	200	48 억	938446	N	N	175	N	N
46	20241223	120959	57	100.00	KOSPI	화학	N	N	N	N	N	6360	240	2	3.92	845483640	134404	71.64	6300	6380	6200	7950	4290	6120	6291.10	3.90	0	15243	6513	6316	6213	6016	5913	6265	5965	48	1830	200	3910	10	1	24054799	1530	41.30	1.57	12	0.56	154.00	4049.00	17190	20240614	-63.00	4085	20231214	55.69	17190	-63.00	20240614	4115	54.56	20240104	17190	-63.00	20240614	4105	54.93	20231227	1.38	N	214420	200	48 억	938446	N	N	175	N	N
47	20241223	110957	57	100.00	KOSPI	화학	N	N	N	N	N	6340	220	2	3.59	795800430	126576	67.47	6300	6380	6200	7950	4290	6120	6287.64	3.90	0	15944	6513	6316	6213	6016	5913	6265	5965	48	1830	200	3910	10	1	24054799	1525	41.17	1.57	12	0.53	154.00	4049.00	17190	20240614	-63.12	4085	20231214	55.20	17190	-63.12	20240614	4115	54.07	20240104	17190	-63.12	20240614	4105	54.45	20231227	1.38	N	214420	200	48 억	938446	N	N	175	N	N
48	20241223	100951	57	100.00	KOSPI	화학	N	N	N	N	N	6330	210	2	3.43	650471050	103638	55.24	6300	6360	6200	7950	4290	6120	6276.96	3.90	0	15493	6513	6316	6213	6016	5913	6265	5965	48	1830	200	3910	10	1	24054799	1523	41.10	1.56	12	0.43	154.00	4049.00	17190	20240614	-63.18	4085	20231214	54.96	17190	-63.18	20240614	4115	53.83	20240104	17190	-63.18	20240614	4105	54.20	20231227	1.38	N	214420	200	48 억	938446	N	N	175	N	N
49	20241223	090956	57	100.00	KOSPI	화학	N	N	N	N	N	6270	150	2	2.45	373589200	59596	31.77	6300	6360	6200	7950	4290	6120	6269.66	3.90	0	11853	6513	6316	6213	6016	5913	6265	5965	48	1830	200	3910	10	1	24054799	1508	40.71	1.55	12	0.25	154.00	4049.00	17190	20240614	-63.53	4085	20231214	53.49	17190	-63.53	20240614	4115	52.37	20240104	17190	-63.53	20240614	4105	52.74	20231227	1.38	N	214420	200	48 억	938446	N	N	175	N	N
50	20241220	160951	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-310	5	-4.82	1155143410	185851	43.03	6400	6410	6110	8350	4510	6430	6215.45	4.13	0	-53172	7010	6720	6390	6100	5770	6865	6245	48	1920	200	4110	10	1	24054799	1472	39.74	1.51	12	0.77	154.00	4049.00	17190	20240614	-64.40	4080	20231213	50.00	17190	-64.40	20240614	4115	48.72	20240104	17190	-64.40	20240614	4105	49.09	20231227	1.40	N	214420	200	48 억	994109	N	N	175	N	N
51	20241220	150955	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-310	5	-4.82	1112746170	178942	41.43	6400	6410	6110	8350	4510	6430	6218.47	4.13	0	-49396	7010	6720	6390	6100	5770	6865	6245	48	1920	200	4110	10	1	24054799	1472	39.74	1.51	12	0.74	154.00	4049.00	17190	20240614	-64.40	4080	20231213	50.00	17190	-64.40	20240614	4115	48.72	20240104	17190	-64.40	20240614	4105	49.09	20231227	1.40	N	214420	200	48 억	994109	N	N	1066	N	N
52	20241220	140953	57	100.00	KOSPI	화학	N	N	N	N	N	6190	-240	5	-3.73	1016671670	163304	37.81	6400	6410	6130	8350	4510	6430	6225.64	4.13	0	-38975	7010	6720	6390	6100	5770	6865	6245	48	1920	200	4110	10	1	24054799	1489	40.19	1.53	12	0.68	154.00	4049.00	17190	20240614	-63.99	4080	20231213	51.72	17190	-63.99	20240614	4115	50.43	20240104	17190	-63.99	20240614	4105	50.79	20231227	1.40	N	214420	200	48 억	994109	N	N	1066	N	N
53	20241220	130952	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-230	5	-3.58	928168520	148931	34.48	6400	6410	6140	8350	4510	6430	6232.20	4.13	0	-35584	7010	6720	6390	6100	5770	6865	6245	48	1920	200	4110	10	1	24054799	1491	40.26	1.53	12	0.62	154.00	4049.00	17190	20240614	-63.93	4080	20231213	51.96	17190	-63.93	20240614	4115	50.67	20240104	17190	-63.93	20240614	4105	51.04	20231227	1.40	N	214420	200	48 억	994109	N	N	1066	N	N
54	20241220	120951	57	100.00	KOSPI	화학	N	N	N	N	N	6220	-210	5	-3.27	838480280	134465	31.13	6400	6410	6140	8350	4510	6430	6235.68	4.13	0	-28789	7010	6720	6390	6100	5770	6865	6245	48	1920	200	4110	10	1	24054799	1496	40.39	1.54	12	0.56	154.00	4049.00	17190	20240614	-63.82	4080	20231213	52.45	17190	-63.82	20240614	4115	51.15	20240104	17190	-63.82	20240614	4105	51.52	20231227	1.40	N	214420	200	48 억	994109	N	N	1066	N	N
55	20241220	110951	57	100.00	KOSPI	화학	N	N	N	N	N	6290	-140	5	-2.18	755146850	121115	28.04	6400	6410	6140	8350	4510	6430	6234.96	4.13	0	-21840	7010	6720	6390	6100	5770	6865	6245	48	1920	200	4110	10	1	24054799	1513	40.84	1.55	12	0.50	154.00	4049.00	17190	20240614	-63.41	4080	20231213	54.17	17190	-63.41	20240614	4115	52.86	20240104	17190	-63.41	20240614	4105	53.23	20231227	1.40	N	214420	200	48 억	994109	N	N	1066	N	N
56	20241220	100952	57	100.00	KOSPI	화학	N	N	N	N	N	6320	-110	5	-1.71	679667230	109070	25.25	6400	6410	6140	8350	4510	6430	6231.48	4.13	0	-17978	7010	6720	6390	6100	5770	6865	6245	48	1920	200	4110	10	1	24054799	1520	41.04	1.56	12	0.45	154.00	4049.00	17190	20240614	-63.23	4080	20231213	54.90	17190	-63.23	20240614	4115	53.58	20240104	17190	-63.23	20240614	4105	53.96	20231227	1.40	N	214420	200	48 억	994109	N	N	1066	N	N
57	20241220	090953	57	100.00	KOSPI	화학	N	N	N	N	N	6220	-210	5	-3.27	273288040	43631	10.10	6400	6410	6200	8350	4510	6430	6263.62	4.13	0	-9493	7010	6720	6390	6100	5770	6865	6245	48	1920	200	4110	10	1	24054799	1496	40.39	1.54	12	0.18	154.00	4049.00	17190	20240614	-63.82	4080	20231213	52.45	17190	-63.82	20240614	4115	51.15	20240104	17190	-63.82	20240614	4105	51.52	20231227	1.40	N	214420	200	48 억	994109	N	N	1066	N	N
58	20241219	160949	57	100.00	KOSPI	화학	N	N	N	N	N	6430	180	2	2.88	2761787000	427206	337.60	6250	6680	6060	8120	4380	6250	6464.81	4.02	0	28568	6436	6342	6206	6112	5976	6275	6045	48	1870	200	4000	10	1	24054799	1547	41.75	1.59	12	1.78	154.00	4049.00	17190	20240614	-62.59	4080	20231212	57.60	17190	-62.59	20240614	4115	56.26	20240104	17190	-62.59	20240614	4105	56.64	20231227	1.35	N	214420	200	48 억	967254	N	N	1066	N	N
59	20241219	150948	57	100.00	KOSPI	화학	N	N	N	N	N	6430	180	2	2.88	2648246390	409560	323.65	6250	6680	6060	8120	4380	6250	6466.08	4.02	0	30231	6436	6342	6206	6112	5976	6275	6045	48	1870	200	4000	10	1	24054799	1547	41.75	1.59	12	1.70	154.00	4049.00	17190	20240614	-62.59	4080	20231212	57.60	17190	-62.59	20240614	4115	56.26	20240104	17190	-62.59	20240614	4105	56.64	20231227	1.35	N	214420	200	48 억	967254	N	N	294	N	N
60	20241219	140950	57	100.00	KOSPI	화학	N	N	N	N	N	6490	240	2	3.84	2474362520	382608	302.35	6250	6680	6060	8120	4380	6250	6467.10	4.02	0	36606	6436	6342	6206	6112	5976	6275	6045	48	1870	200	4000	10	1	24054799	1561	42.14	1.60	12	1.59	154.00	4049.00	17190	20240614	-62.25	4080	20231212	59.07	17190	-62.25	20240614	4115	57.72	20240104	17190	-62.25	20240614	4105	58.10	20231227	1.35	N	214420	200	48 억	967254	N	N	294	N	N
61	20241219	130948	57	100.00	KOSPI	화학	N	N	N	N	N	6510	260	2	4.16	2360395530	365105	288.52	6250	6680	6060	8120	4380	6250	6464.98	4.02	0	38897	6436	6342	6206	6112	5976	6275	6045	48	1870	200	4000	10	1	24054799	1566	42.27	1.61	12	1.52	154.00	4049.00	17190	20240614	-62.13	4080	20231212	59.56	17190	-62.13	20240614	4115	58.20	20240104	17190	-62.13	20240614	4105	58.59	20231227	1.35	N	214420	200	48 억	967254	N	N	294	N	N
62	20241219	120951	57	100.00	KOSPI	화학	N	N	N	N	N	6490	240	2	3.84	2111536400	326862	258.30	6250	6680	6060	8120	4380	6250	6460.02	4.02	0	34366	6436	6342	6206	6112	5976	6275	6045	48	1870	200	4000	10	1	24054799	1561	42.14	1.60	12	1.36	154.00	4049.00	17190	20240614	-62.25	4080	20231212	59.07	17190	-62.25	20240614	4115	57.72	20240104	17190	-62.25	20240614	4105	58.10	20231227	1.35	N	214420	200	48 억	967254	N	N	294	N	N
63	20241219	110947	57	100.00	KOSPI	화학	N	N	N	N	N	6580	330	2	5.28	1881463320	291668	230.49	6250	6680	6060	8120	4380	6250	6450.70	4.02	0	34009	6436	6342	6206	6112	5976	6275	6045	48	1870	200	4000	10	1	24054799	1583	42.73	1.63	12	1.21	154.00	4049.00	17190	20240614	-61.72	4080	20231212	61.27	17190	-61.72	20240614	4115	59.90	20240104	17190	-61.72	20240614	4105	60.29	20231227	1.35	N	214420	200	48 억	967254	N	N	294	N	N
64	20241219	100940	57	100.00	KOSPI	화학	N	N	N	N	N	6510	260	2	4.16	1091332020	171439	135.48	6250	6600	6060	8120	4380	6250	6365.72	4.02	0	10853	6436	6342	6206	6112	5976	6275	6045	48	1870	200	4000	10	1	24054799	1566	42.27	1.61	12	0.71	154.00	4049.00	17190	20240614	-62.13	4080	20231212	59.56	17190	-62.13	20240614	4115	58.20	20240104	17190	-62.13	20240614	4105	58.59	20231227	1.35	N	214420	200	48 억	967254	N	N	294	N	N
65	20241219	090950	57	100.00	KOSPI	화학	N	N	N	N	N	6170	-80	5	-1.28	246885050	39788	31.44	6250	6250	6060	8120	4380	6250	6205.01	4.02	0	-5147	6436	6342	6206	6112	5976	6275	6045	48	1870	200	4000	10	1	24054799	1484	40.06	1.52	12	0.17	154.00	4049.00	17190	20240614	-64.11	4080	20231212	51.23	17190	-64.11	20240614	4115	49.94	20240104	17190	-64.11	20240614	4105	50.30	20231227	1.35	N	214420	200	48 억	967254	N	N	294	N	N
66	20241218	160944	57	100.00	KOSPI	화학	N	N	N	N	N	6250	-60	5	-0.95	775771060	125765	124.67	6300	6300	6070	8200	4420	6310	6168.42	4.08	0	-19416	6430	6370	6260	6200	6090	6400	6230	48	1890	200	4030	10	1	24054799	1503	40.58	1.54	12	0.52	154.00	4049.00	17190	20240614	-63.64	4080	20231212	53.19	17190	-63.64	20240614	4115	51.88	20240104	17190	-63.64	20240614	4100	52.44	20231218	1.32	N	214420	200	48 억	981270	N	N	294	N	N
67	20241218	150948	57	100.00	KOSPI	화학	N	N	N	N	N	6230	-80	5	-1.27	717006940	116362	115.35	6300	6300	6070	8200	4420	6310	6161.87	4.08	0	-16808	6430	6370	6260	6200	6090	6400	6230	48	1890	200	4030	10	1	24054799	1499	40.45	1.54	12	0.48	154.00	4049.00	17190	20240614	-63.76	4080	20231212	52.70	17190	-63.76	20240614	4115	51.40	20240104	17190	-63.76	20240614	4100	51.95	20231218	1.32	N	214420	200	48 억	981270	N	N	2216	N	N
68	20241218	140946	57	100.00	KOSPI	화학	N	N	N	N	N	6240	-70	5	-1.11	601265810	97822	96.97	6300	6300	6070	8200	4420	6310	6146.53	4.08	0	-19688	6430	6370	6260	6200	6090	6400	6230	48	1890	200	4030	10	1	24054799	1501	40.52	1.54	12	0.41	154.00	4049.00	17190	20240614	-63.70	4080	20231212	52.94	17190	-63.70	20240614	4115	51.64	20240104	17190	-63.70	20240614	4100	52.20	20231218	1.32	N	214420	200	48 억	981270	N	N	2216	N	N
69	20241218	130948	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-210	5	-3.33	509188060	82970	82.25	6300	6300	6070	8200	4420	6310	6137.01	4.08	0	-23720	6430	6370	6260	6200	6090	6400	6230	48	1890	200	4030	10	1	24054799	1467	39.61	1.51	12	0.34	154.00	4049.00	17190	20240614	-64.51	4080	20231212	49.51	17190	-64.51	20240614	4115	48.24	20240104	17190	-64.51	20240614	4100	48.78	20231218	1.32	N	214420	200	48 억	981270	N	N	2216	N	N
70	20241218	120940	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-210	5	-3.33	472557160	76968	76.30	6300	6300	6070	8200	4420	6310	6139.66	4.08	0	-21379	6430	6370	6260	6200	6090	6400	6230	48	1890	200	4030	10	1	24054799	1467	39.61	1.51	12	0.32	154.00	4049.00	17190	20240614	-64.51	4080	20231212	49.51	17190	-64.51	20240614	4115	48.24	20240104	17190	-64.51	20240614	4100	48.78	20231218	1.32	N	214420	200	48 억	981270	N	N	2216	N	N
71	20241218	110947	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-210	5	-3.33	429556330	69921	69.31	6300	6300	6070	8200	4420	6310	6143.45	4.08	0	-20110	6430	6370	6260	6200	6090	6400	6230	48	1890	200	4030	10	1	24054799	1467	39.61	1.51	12	0.29	154.00	4049.00	17190	20240614	-64.51	4080	20231212	49.51	17190	-64.51	20240614	4115	48.24	20240104	17190	-64.51	20240614	4100	48.78	20231218	1.32	N	214420	200	48 억	981270	N	N	2216	N	N
72	20241218	100947	57	100.00	KOSPI	화학	N	N	N	N	N	6180	-130	5	-2.06	232943750	37789	37.46	6300	6300	6100	8200	4420	6310	6164.33	4.08	0	-12979	6430	6370	6260	6200	6090	6400	6230	48	1890	200	4030	10	1	24054799	1487	40.13	1.53	12	0.16	154.00	4049.00	17190	20240614	-64.05	4080	20231212	51.47	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4100	50.73	20231218	1.32	N	214420	200	48 억	981270	N	N	2216	N	N
73	20241218	090950	57	100.00	KOSPI	화학	N	N	N	N	N	6280	-30	5	-0.48	16304480	2611	2.59	6300	6300	6220	8200	4420	6310	6244.53	4.08	0	-495	6430	6370	6260	6200	6090	6400	6230	48	1890	200	4030	10	1	24054799	1511	40.78	1.55	12	0.01	154.00	4049.00	17190	20240614	-63.47	4080	20231212	53.92	17190	-63.47	20240614	4115	52.61	20240104	17190	-63.47	20240614	4100	53.17	20231218	1.32	N	214420	200	48 억	981270	N	N	2216	N	N
74	20241217	160943	57	100.00	KOSPI	화학	N	N	N	N	N	6310	10	2	0.16	625835090	100468	84.93	6300	6320	6150	8190	4410	6300	6229.20	4.07	0	7756	6600	6450	6360	6210	6120	6405	6165	48	1890	200	4030	10	1	24054799	1518	40.97	1.56	12	0.42	154.00	4049.00	17190	20240614	-63.29	4040	20231208	56.19	17190	-63.29	20240614	4115	53.34	20240104	17190	-63.29	20240614	4100	53.90	20231218	1.31	N	214420	200	48 억	977885	N	N	2216	N	N
75	20241217	150947	57	100.00	KOSPI	화학	N	N	N	N	N	6260	-40	5	-0.63	585427030	94038	79.49	6300	6320	6150	8190	4410	6300	6225.43	4.07	0	5360	6600	6450	6360	6210	6120	6405	6165	48	1890	200	4030	10	1	24054799	1506	40.65	1.55	12	0.39	154.00	4049.00	17190	20240614	-63.58	4040	20231208	54.95	17190	-63.58	20240614	4115	52.13	20240104	17190	-63.58	20240614	4100	52.68	20231218	1.31	N	214420	200	48 억	977885	N	N	1444	N	N
76	20241217	140938	57	100.00	KOSPI	화학	N	N	N	N	N	6270	-30	5	-0.48	526283200	84628	71.54	6300	6320	6150	8190	4410	6300	6218.78	4.07	0	3371	6600	6450	6360	6210	6120	6405	6165	48	1890	200	4030	10	1	24054799	1508	40.71	1.55	12	0.35	154.00	4049.00	17190	20240614	-63.53	4040	20231208	55.20	17190	-63.53	20240614	4115	52.37	20240104	17190	-63.53	20240614	4100	52.93	20231218	1.31	N	214420	200	48 억	977885	N	N	1444	N	N
77	20241217	130934	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-100	5	-1.59	389449220	62818	53.10	6300	6300	6150	8190	4410	6300	6199.64	4.07	0	-2858	6600	6450	6360	6210	6120	6405	6165	48	1890	200	4030	10	1	24054799	1491	40.26	1.53	12	0.26	154.00	4049.00	17190	20240614	-63.93	4040	20231208	53.47	17190	-63.93	20240614	4115	50.67	20240104	17190	-63.93	20240614	4100	51.22	20231218	1.31	N	214420	200	48 억	977885	N	N	1444	N	N
78	20241217	120916	57	100.00	KOSPI	화학	N	N	N	N	N	6210	-90	5	-1.43	360855820	58195	49.19	6300	6300	6150	8190	4410	6300	6200.80	4.07	0	-3628	6600	6450	6360	6210	6120	6405	6165	48	1890	200	4030	10	1	24054799	1494	40.32	1.53	12	0.24	154.00	4049.00	17190	20240614	-63.87	4040	20231208	53.71	17190	-63.87	20240614	4115	50.91	20240104	17190	-63.87	20240614	4100	51.46	20231218	1.31	N	214420	200	48 억	977885	N	N	1444	N	N
79	20241217	110922	57	100.00	KOSPI	화학	N	N	N	N	N	6190	-110	5	-1.75	309503010	49918	42.20	6300	6300	6150	8190	4410	6300	6200.23	4.07	0	307	6600	6450	6360	6210	6120	6405	6165	48	1890	200	4030	10	1	24054799	1489	40.19	1.53	12	0.21	154.00	4049.00	17190	20240614	-63.99	4040	20231208	53.22	17190	-63.99	20240614	4115	50.43	20240104	17190	-63.99	20240614	4100	50.98	20231218	1.31	N	214420	200	48 억	977885	N	N	1444	N	N
80	20241217	100934	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-100	5	-1.59	218414990	35161	29.72	6300	6300	6160	8190	4410	6300	6211.85	4.07	0	-1813	6600	6450	6360	6210	6120	6405	6165	48	1890	200	4030	10	1	24054799	1491	40.26	1.53	12	0.15	154.00	4049.00	17190	20240614	-63.93	4040	20231208	53.47	17190	-63.93	20240614	4115	50.67	20240104	17190	-63.93	20240614	4100	51.22	20231218	1.31	N	214420	200	48 억	977885	N	N	1444	N	N
81	20241217	090944	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-100	5	-1.59	65261270	10498	8.87	6300	6300	6180	8190	4410	6300	6216.54	4.07	0	2444	6600	6450	6360	6210	6120	6405	6165	48	1890	200	4030	10	1	24054799	1491	40.26	1.53	12	0.04	154.00	4049.00	17190	20240614	-63.93	4040	20231208	53.47	17190	-63.93	20240614	4115	50.67	20240104	17190	-63.93	20240614	4100	51.22	20231218	1.31	N	214420	200	48 억	977885	N	N	1444	N	N
82	20241216	160935	57	100.00	KOSPI	화학	N	N	N	N	N	6300	-60	5	-0.94	745157350	117101	106.51	6500	6510	6270	8260	4460	6360	6363.37	4.14	0	-19060	6573	6466	6313	6206	6053	6520	6260	48	1900	200	4070	10	1	24054799	1515	40.91	1.56	12	0.49	154.00	4049.00	17190	20240614	-63.35	4040	20231208	55.94	17190	-63.35	20240614	4115	53.10	20240104	17190	-63.35	20240614	4100	53.66	20231218	1.30	N	214420	200	48 억	995422	N	N	1444	N	N
83	20241216	150944	57	100.00	KOSPI	화학	N	N	N	N	N	6280	-80	5	-1.26	725799650	114025	103.72	6500	6510	6270	8260	4460	6360	6365.27	4.14	0	-20507	6573	6466	6313	6206	6053	6520	6260	48	1900	200	4070	10	1	24054799	1511	40.78	1.55	12	0.47	154.00	4049.00	17190	20240614	-63.47	4040	20231208	55.45	17190	-63.47	20240614	4115	52.61	20240104	17190	-63.47	20240614	4100	53.17	20231218	1.30	N	214420	200	48 억	995422	N	N	3	N	N
84	20241216	140943	57	100.00	KOSPI	화학	N	N	N	N	N	6290	-70	5	-1.10	684150710	107401	97.69	6500	6510	6270	8260	4460	6360	6370.06	4.14	0	-21913	6573	6466	6313	6206	6053	6520	6260	48	1900	200	4070	10	1	24054799	1513	40.84	1.55	12	0.45	154.00	4049.00	17190	20240614	-63.41	4040	20231208	55.69	17190	-63.41	20240614	4115	52.86	20240104	17190	-63.41	20240614	4100	53.41	20231218	1.30	N	214420	200	48 억	995422	N	N	3	N	N
85	20241216	130945	57	100.00	KOSPI	화학	N	N	N	N	N	6320	-40	5	-0.63	570438160	89335	81.26	6500	6510	6310	8260	4460	6360	6385.38	4.14	0	-27362	6573	6466	6313	6206	6053	6520	6260	48	1900	200	4070	10	1	24054799	1520	41.04	1.56	12	0.37	154.00	4049.00	17190	20240614	-63.23	4040	20231208	56.44	17190	-63.23	20240614	4115	53.58	20240104	17190	-63.23	20240614	4100	54.15	20231218	1.30	N	214420	200	48 억	995422	N	N	3	N	N
86	20241216	120944	57	100.00	KOSPI	화학	N	N	N	N	N	6340	-20	5	-0.31	526774740	82443	74.99	6500	6510	6310	8260	4460	6360	6389.56	4.14	0	-23257	6573	6466	6313	6206	6053	6520	6260	48	1900	200	4070	10	1	24054799	1525	41.17	1.57	12	0.34	154.00	4049.00	17190	20240614	-63.12	4040	20231208	56.93	17190	-63.12	20240614	4115	54.07	20240104	17190	-63.12	20240614	4100	54.63	20231218	1.30	N	214420	200	48 억	995422	N	N	3	N	N
87	20241216	110942	57	100.00	KOSPI	화학	N	N	N	N	N	6400	40	2	0.63	427939620	66878	60.83	6500	6510	6310	8260	4460	6360	6398.81	4.14	0	-16390	6573	6466	6313	6206	6053	6520	6260	48	1900	200	4070	10	1	24054799	1540	41.56	1.58	12	0.28	154.00	4049.00	17190	20240614	-62.77	4040	20231208	58.42	17190	-62.77	20240614	4115	55.53	20240104	17190	-62.77	20240614	4100	56.10	20231218	1.30	N	214420	200	48 억	995422	N	N	3	N	N
88	20241216	100943	57	100.00	KOSPI	화학	N	N	N	N	N	6410	50	2	0.79	307907090	48120	43.77	6500	6510	6310	8260	4460	6360	6398.73	4.14	0	-6664	6573	6466	6313	6206	6053	6520	6260	48	1900	200	4070	10	1	24054799	1542	41.62	1.58	12	0.20	154.00	4049.00	17190	20240614	-62.71	4040	20231208	58.66	17190	-62.71	20240614	4115	55.77	20240104	17190	-62.71	20240614	4100	56.34	20231218	1.30	N	214420	200	48 억	995422	N	N	3	N	N
89	20241216	090943	57	100.00	KOSPI	화학	N	N	N	N	N	6430	70	2	1.10	95302720	14814	13.47	6500	6510	6350	8260	4460	6360	6433.29	4.14	0	-5726	6573	6466	6313	6206	6053	6520	6260	48	1900	200	4070	10	1	24054799	1547	41.75	1.59	12	0.06	154.00	4049.00	17190	20240614	-62.59	4040	20231208	59.16	17190	-62.59	20240614	4115	56.26	20240104	17190	-62.59	20240614	4100	56.83	20231218	1.30	N	214420	200	48 억	995422	N	N	3	N	N
90	20241213	160936	57	100.00	KOSPI	화학	N	N	N	N	N	6360	60	2	0.95	682489000	107926	65.48	6210	6420	6160	8190	4410	6300	6323.50	4.27	0	-31406	6473	6386	6223	6136	5973	6305	6055	48	1890	200	4030	10	1	24054799	1530	41.30	1.57	12	0.45	154.00	4049.00	17190	20240614	-63.00	4040	20231208	57.43	17190	-63.00	20240614	4115	54.56	20240104	17190	-63.00	20240614	4080	55.88	20231213	1.31	N	214420	200	48 억	1027685	N	N	3	N	N
91	20241213	150942	57	100.00	KOSPI	화학	N	N	N	N	N	6370	70	2	1.11	647893580	102489	62.19	6210	6420	6160	8190	4410	6300	6321.59	4.27	0	-29156	6473	6386	6223	6136	5973	6305	6055	48	1890	200	4030	10	1	24054799	1532	41.36	1.57	12	0.43	154.00	4049.00	17190	20240614	-62.94	4040	20231208	57.67	17190	-62.94	20240614	4115	54.80	20240104	17190	-62.94	20240614	4080	56.13	20231213	1.31	N	214420	200	48 억	1027685	N	N	12	N	N
92	20241213	140941	57	100.00	KOSPI	화학	N	N	N	N	N	6370	70	2	1.11	585361280	92665	56.23	6210	6420	6160	8190	4410	6300	6316.96	4.27	0	-25910	6473	6386	6223	6136	5973	6305	6055	48	1890	200	4030	10	1	24054799	1532	41.36	1.57	12	0.39	154.00	4049.00	17190	20240614	-62.94	4040	20231208	57.67	17190	-62.94	20240614	4115	54.80	20240104	17190	-62.94	20240614	4080	56.13	20231213	1.31	N	214420	200	48 억	1027685	N	N	12	N	N
93	20241213	130941	57	100.00	KOSPI	화학	N	N	N	N	N	6400	100	2	1.59	509250500	80731	48.98	6210	6420	6160	8190	4410	6300	6307.99	4.27	0	-25166	6473	6386	6223	6136	5973	6305	6055	48	1890	200	4030	10	1	24054799	1540	41.56	1.58	12	0.34	154.00	4049.00	17190	20240614	-62.77	4040	20231208	58.42	17190	-62.77	20240614	4115	55.53	20240104	17190	-62.77	20240614	4080	56.86	20231213	1.31	N	214420	200	48 억	1027685	N	N	12	N	N
94	20241213	120942	57	100.00	KOSPI	화학	N	N	N	N	N	6370	70	2	1.11	378614030	60287	36.58	6210	6380	6160	8190	4410	6300	6280.19	4.27	0	-19703	6473	6386	6223	6136	5973	6305	6055	48	1890	200	4030	10	1	24054799	1532	41.36	1.57	12	0.25	154.00	4049.00	17190	20240614	-62.94	4040	20231208	57.67	17190	-62.94	20240614	4115	54.80	20240104	17190	-62.94	20240614	4080	56.13	20231213	1.31	N	214420	200	48 억	1027685	N	N	12	N	N
95	20241213	110940	57	100.00	KOSPI	화학	N	N	N	N	N	6310	10	2	0.16	271947470	43466	26.37	6210	6340	6160	8190	4410	6300	6256.56	4.27	0	-15879	6473	6386	6223	6136	5973	6305	6055	48	1890	200	4030	10	1	24054799	1518	40.97	1.56	12	0.18	154.00	4049.00	17190	20240614	-63.29	4040	20231208	56.19	17190	-63.29	20240614	4115	53.34	20240104	17190	-63.29	20240614	4080	54.66	20231213	1.31	N	214420	200	48 억	1027685	N	N	12	N	N
96	20241213	100931	57	100.00	KOSPI	화학	N	N	N	N	N	6260	-40	5	-0.63	174537310	27917	16.94	6210	6340	6160	8190	4410	6300	6252.01	4.27	0	-8492	6473	6386	6223	6136	5973	6305	6055	48	1890	200	4030	10	1	24054799	1506	40.65	1.55	12	0.12	154.00	4049.00	17190	20240614	-63.58	4040	20231208	54.95	17190	-63.58	20240614	4115	52.13	20240104	17190	-63.58	20240614	4080	53.43	20231213	1.31	N	214420	200	48 억	1027685	N	N	12	N	N
97	20241213	090941	57	100.00	KOSPI	화학	N	N	N	N	N	6220	-80	5	-1.27	24632270	3953	2.40	6210	6280	6160	8190	4410	6300	6231.29	4.27	0	-693	6473	6386	6223	6136	5973	6305	6055	48	1890	200	4030	10	1	24054799	1496	40.39	1.54	12	0.02	154.00	4049.00	17190	20240614	-63.82	4040	20231208	53.96	17190	-63.82	20240614	4115	51.15	20240104	17190	-63.82	20240614	4080	52.45	20231213	1.31	N	214420	200	48 억	1027685	N	N	12	N	N
98	20241212	160941	57	100.00	KOSPI	화학	N	N	N	N	N	6300	40	2	0.64	1020740350	164191	77.32	6310	6310	6060	8130	4390	6260	6216.57	4.28	0	3084	6493	6376	6213	6096	5933	6435	6155	48	1870	200	4000	10	1	24054799	1515	40.91	1.56	12	0.68	154.00	4049.00	17190	20240614	-63.35	4040	20231208	55.94	17190	-63.35	20240614	4115	53.10	20240104	17190	-63.35	20240614	4080	54.41	20231212	1.34	N	214420	200	48 억	1029511	N	N	12	N	N
99	20241212	150934	57	100.00	KOSPI	화학	N	N	N	N	N	6300	40	2	0.64	977231020	157276	74.06	6310	6310	6060	8130	4390	6260	6213.48	4.28	0	5466	6493	6376	6213	6096	5933	6435	6155	48	1870	200	4000	10	1	24054799	1515	40.91	1.56	12	0.65	154.00	4049.00	17190	20240614	-63.35	4040	20231208	55.94	17190	-63.35	20240614	4115	53.10	20240104	17190	-63.35	20240614	4080	54.41	20231212	1.34	N	214420	200	48 억	1029511	N	N	526	N	N
100	20241212	140933	57	100.00	KOSPI	화학	N	N	N	N	N	6250	-10	5	-0.16	871974890	140537	66.18	6310	6310	6060	8130	4390	6260	6204.59	4.28	0	4927	6493	6376	6213	6096	5933	6435	6155	48	1870	200	4000	10	1	24054799	1503	40.58	1.54	12	0.58	154.00	4049.00	17190	20240614	-63.64	4040	20231208	54.70	17190	-63.64	20240614	4115	51.88	20240104	17190	-63.64	20240614	4080	53.19	20231212	1.34	N	214420	200	48 억	1029511	N	N	526	N	N
101	20241212	130921	57	100.00	KOSPI	화학	N	N	N	N	N	6240	-20	5	-0.32	752956610	121459	57.20	6310	6310	6060	8130	4390	6260	6199.27	4.28	0	4580	6493	6376	6213	6096	5933	6435	6155	48	1870	200	4000	10	1	24054799	1501	40.52	1.54	12	0.50	154.00	4049.00	17190	20240614	-63.70	4040	20231208	54.46	17190	-63.70	20240614	4115	51.64	20240104	17190	-63.70	20240614	4080	52.94	20231212	1.34	N	214420	200	48 억	1029511	N	N	526	N	N
102	20241212	120917	57	100.00	KOSPI	화학	N	N	N	N	N	6180	-80	5	-1.28	671591000	108348	51.02	6310	6310	6060	8130	4390	6260	6198.46	4.28	0	6905	6493	6376	6213	6096	5933	6435	6155	48	1870	200	4000	10	1	24054799	1487	40.13	1.53	12	0.45	154.00	4049.00	17190	20240614	-64.05	4040	20231208	52.97	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4080	51.47	20231212	1.34	N	214420	200	48 억	1029511	N	N	526	N	N
103	20241212	110928	57	100.00	KOSPI	화학	N	N	N	N	N	6240	-20	5	-0.32	574587530	92726	43.66	6310	6310	6060	8130	4390	6260	6196.62	4.28	0	4789	6493	6376	6213	6096	5933	6435	6155	48	1870	200	4000	10	1	24054799	1501	40.52	1.54	12	0.39	154.00	4049.00	17190	20240614	-63.70	4040	20231208	54.46	17190	-63.70	20240614	4115	51.64	20240104	17190	-63.70	20240614	4080	52.94	20231212	1.34	N	214420	200	48 억	1029511	N	N	526	N	N
104	20241212	100926	57	100.00	KOSPI	화학	N	N	N	N	N	6160	-100	5	-1.60	390114480	63118	29.72	6310	6310	6060	8130	4390	6260	6180.72	4.28	0	2251	6493	6376	6213	6096	5933	6435	6155	48	1870	200	4000	10	1	24054799	1482	40.00	1.52	12	0.26	154.00	4049.00	17190	20240614	-64.17	4040	20231208	52.48	17190	-64.17	20240614	4115	49.70	20240104	17190	-64.17	20240614	4080	50.98	20231212	1.34	N	214420	200	48 억	1029511	N	N	526	N	N
105	20241212	090934	57	100.00	KOSPI	화학	N	N	N	N	N	6240	-20	5	-0.32	69122500	11023	5.19	6310	6310	6210	8130	4390	6260	6270.75	4.28	0	-2463	6493	6376	6213	6096	5933	6435	6155	48	1870	200	4000	10	1	24054799	1501	40.52	1.54	12	0.05	154.00	4049.00	17190	20240614	-63.70	4040	20231208	54.46	17190	-63.70	20240614	4115	51.64	20240104	17190	-63.70	20240614	4080	52.94	20231212	1.34	N	214420	200	48 억	1029511	N	N	526	N	N
106	20241211	160927	57	100.00	KOSPI	화학	N	N	N	N	N	6260	240	2	3.99	1309862760	211096	77.56	6050	6330	6050	7820	4220	6020	6204.95	4.26	0	2722	6393	6206	5833	5646	5273	6300	5740	48	1800	200	3850	10	1	24054799	1506	40.65	1.55	12	0.88	154.00	4049.00	17190	20240614	-63.58	4040	20231208	54.95	17190	-63.58	20240614	4115	52.13	20240104	17190	-63.58	20240614	4080	53.43	20231212	1.29	N	214420	200	48 억	1025841	N	N	526	N	N
107	20241211	150916	57	100.00	KOSPI	화학	N	N	N	N	N	6220	200	2	3.32	1225262080	197549	72.58	6050	6330	6050	7820	4220	6020	6202.32	4.26	0	7724	6393	6206	5833	5646	5273	6300	5740	48	1800	200	3850	10	1	24054799	1496	40.39	1.54	12	0.82	154.00	4049.00	17190	20240614	-63.82	4040	20231208	53.96	17190	-63.82	20240614	4115	51.15	20240104	17190	-63.82	20240614	4080	52.45	20231212	1.29	N	214420	200	48 억	1025841	N	N	4796	N	N
108	20241211	140934	57	100.00	KOSPI	화학	N	N	N	N	N	6140	120	2	1.99	1151270880	185543	68.17	6050	6330	6050	7820	4220	6020	6204.87	4.26	0	10603	6393	6206	5833	5646	5273	6300	5740	48	1800	200	3850	10	1	24054799	1477	39.87	1.52	12	0.77	154.00	4049.00	17190	20240614	-64.28	4040	20231208	51.98	17190	-64.28	20240614	4115	49.21	20240104	17190	-64.28	20240614	4080	50.49	20231212	1.29	N	214420	200	48 억	1025841	N	N	4796	N	N
109	20241211	130936	57	100.00	KOSPI	화학	N	N	N	N	N	6180	160	2	2.66	1085578230	174864	64.25	6050	6330	6050	7820	4220	6020	6208.13	4.26	0	12274	6393	6206	5833	5646	5273	6300	5740	48	1800	200	3850	10	1	24054799	1487	40.13	1.53	12	0.73	154.00	4049.00	17190	20240614	-64.05	4040	20231208	52.97	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4080	51.47	20231212	1.29	N	214420	200	48 억	1025841	N	N	4796	N	N
110	20241211	120937	57	100.00	KOSPI	화학	N	N	N	N	N	6200	180	2	2.99	1020306050	164326	60.38	6050	6330	6050	7820	4220	6020	6209.04	4.26	0	13146	6393	6206	5833	5646	5273	6300	5740	48	1800	200	3850	10	1	24054799	1491	40.26	1.53	12	0.68	154.00	4049.00	17190	20240614	-63.93	4040	20231208	53.47	17190	-63.93	20240614	4115	50.67	20240104	17190	-63.93	20240614	4080	51.96	20231212	1.29	N	214420	200	48 억	1025841	N	N	4796	N	N
111	20241211	110933	57	100.00	KOSPI	화학	N	N	N	N	N	6170	150	2	2.49	935470850	150633	55.35	6050	6330	6050	7820	4220	6020	6210.27	4.26	0	16018	6393	6206	5833	5646	5273	6300	5740	48	1800	200	3850	10	1	24054799	1484	40.06	1.52	12	0.63	154.00	4049.00	17190	20240614	-64.11	4040	20231208	52.72	17190	-64.11	20240614	4115	49.94	20240104	17190	-64.11	20240614	4080	51.23	20231212	1.29	N	214420	200	48 억	1025841	N	N	4796	N	N
112	20241211	100935	57	100.00	KOSPI	화학	N	N	N	N	N	6150	130	2	2.16	824484840	132666	48.74	6050	6330	6050	7820	4220	6020	6214.74	4.26	0	12128	6393	6206	5833	5646	5273	6300	5740	48	1800	200	3850	10	1	24054799	1479	39.94	1.52	12	0.55	154.00	4049.00	17190	20240614	-64.22	4040	20231208	52.23	17190	-64.22	20240614	4115	49.45	20240104	17190	-64.22	20240614	4080	50.74	20231212	1.29	N	214420	200	48 억	1025841	N	N	4796	N	N
113	20241211	090939	57	100.00	KOSPI	화학	N	N	N	N	N	6250	230	2	3.82	187174300	30339	11.15	6050	6250	6050	7820	4220	6020	6169.43	4.26	0	11704	6393	6206	5833	5646	5273	6300	5740	48	1800	200	3850	10	1	24054799	1503	40.58	1.54	12	0.13	154.00	4049.00	17190	20240614	-63.64	4040	20231208	54.70	17190	-63.64	20240614	4115	51.88	20240104	17190	-63.64	20240614	4080	53.19	20231212	1.29	N	214420	200	48 억	1025841	N	N	4796	N	N
114	20241210	160926	57	100.00	KOSPI	화학	N	N	N	N	N	6020	610	2	11.28	1584449660	271026	109.70	5460	6020	5460	7030	3790	5410	5846.08	3.75	0	122714	5996	5702	5556	5262	5116	5630	5190	48	1620	200	3460	10	1	24054799	1448	39.09	1.49	12	1.13	154.00	4049.00	17190	20240614	-64.98	4040	20231208	49.01	17190	-64.98	20240614	4115	46.29	20240104	17190	-64.98	20240614	4080	47.55	20231212	1.32	N	214420	200	48 억	902360	N	N	4796	N	N
115	20241210	150929	57	100.00	KOSPI	화학	N	N	N	N	N	6000	590	2	10.91	1530453810	262043	106.06	5460	6010	5460	7030	3790	5410	5840.47	3.75	0	121460	5996	5702	5556	5262	5116	5630	5190	48	1620	200	3460	10	1	24054799	1443	38.96	1.48	12	1.09	154.00	4049.00	17190	20240614	-65.10	4040	20231208	48.51	17190	-65.10	20240614	4115	45.81	20240104	17190	-65.10	20240614	4080	47.06	20231212	1.32	N	214420	200	48 억	902360	N	N	305	N	N
116	20241210	140928	57	100.00	KOSPI	화학	N	N	N	N	N	5950	540	2	9.98	1358118950	233264	94.41	5460	5980	5460	7030	3790	5410	5822.24	3.75	0	106573	5996	5702	5556	5262	5116	5630	5190	48	1620	200	3460	10	1	24054799	1431	38.64	1.47	12	0.97	154.00	4049.00	17190	20240614	-65.39	4040	20231208	47.28	17190	-65.39	20240614	4115	44.59	20240104	17190	-65.39	20240614	4080	45.83	20231212	1.32	N	214420	200	48 억	902360	N	N	305	N	N
117	20241210	130929	57	100.00	KOSPI	화학	N	N	N	N	N	5950	540	2	9.98	1271128360	218605	88.48	5460	5980	5460	7030	3790	5410	5814.73	3.75	0	99659	5996	5702	5556	5262	5116	5630	5190	48	1620	200	3460	10	1	24054799	1431	38.64	1.47	12	0.91	154.00	4049.00	17190	20240614	-65.39	4040	20231208	47.28	17190	-65.39	20240614	4115	44.59	20240104	17190	-65.39	20240614	4080	45.83	20231212	1.32	N	214420	200	48 억	902360	N	N	305	N	N
118	20241210	120928	57	100.00	KOSPI	화학	N	N	N	N	N	5890	480	2	8.87	1054929600	182141	73.72	5460	5930	5460	7030	3790	5410	5791.83	3.75	0	91627	5996	5702	5556	5262	5116	5630	5190	48	1620	200	3460	10	1	24054799	1417	38.25	1.45	12	0.76	154.00	4049.00	17190	20240614	-65.74	4040	20231208	45.79	17190	-65.74	20240614	4115	43.13	20240104	17190	-65.74	20240614	4080	44.36	20231212	1.32	N	214420	200	48 억	902360	N	N	305	N	N
119	20241210	110927	57	100.00	KOSPI	화학	N	N	N	N	N	5870	460	2	8.50	933977920	161640	65.42	5460	5910	5460	7030	3790	5410	5778.14	3.75	0	83137	5996	5702	5556	5262	5116	5630	5190	48	1620	200	3460	10	1	24054799	1412	38.12	1.45	12	0.67	154.00	4049.00	17190	20240614	-65.85	4040	20231208	45.30	17190	-65.85	20240614	4115	42.65	20240104	17190	-65.85	20240614	4080	43.87	20231212	1.32	N	214420	200	48 억	902360	N	N	305	N	N
120	20241210	100928	57	100.00	KOSPI	화학	N	N	N	N	N	5850	440	2	8.13	750966690	130423	52.79	5460	5910	5460	7030	3790	5410	5757.93	3.75	0	73093	5996	5702	5556	5262	5116	5630	5190	48	1620	200	3460	10	1	24054799	1407	37.99	1.44	12	0.54	154.00	4049.00	17190	20240614	-65.97	4040	20231208	44.80	17190	-65.97	20240614	4115	42.16	20240104	17190	-65.97	20240614	4080	43.38	20231212	1.32	N	214420	200	48 억	902360	N	N	305	N	N
121	20241210	090934	57	100.00	KOSPI	화학	N	N	N	N	N	5740	330	2	6.10	251710290	44355	17.95	5460	5740	5460	7030	3790	5410	5674.90	3.75	0	30779	5996	5702	5556	5262	5116	5630	5190	48	1620	200	3460	10	1	24054799	1381	37.27	1.42	12	0.18	154.00	4049.00	17190	20240614	-66.61	4040	20231208	42.08	17190	-66.61	20240614	4115	39.49	20240104	17190	-66.61	20240614	4080	40.69	20231212	1.32	N	214420	200	48 억	902360	N	N	305	N	N
122	20241209	160925	57	100.00	KOSPI	화학	N	N	N	N	N	5410	-530	5	-8.92	1362210490	245547	109.49	5850	5850	5410	7720	4160	5940	5547.73	4.01	0	-62662	6560	6250	5910	5600	5260	6405	5755	48	1780	200	3800	10	1	24054799	1301	35.13	1.34	12	1.02	154.00	4049.00	17190	20240614	-68.53	4040	20231208	33.91	17190	-68.53	20240614	4115	31.47	20240104	17190	-68.53	20240614	4080	32.60	20231212	1.32	N	214420	200	48 억	965521	N	N	305	N	N
123	20241209	150926	57	100.00	KOSPI	화학	N	N	N	N	N	5510	-430	5	-7.24	1287839450	231873	103.39	5850	5850	5450	7720	4160	5940	5554.07	4.01	0	-62659	6560	6250	5910	5600	5260	6405	5755	48	1780	200	3800	10	1	24054799	1325	35.78	1.36	12	0.96	154.00	4049.00	17190	20240614	-67.95	4040	20231208	36.39	17190	-67.95	20240614	4115	33.90	20240104	17190	-67.95	20240614	4080	35.05	20231212	1.32	N	214420	200	48 억	965521	N	N	9	N	N
124	20241209	140927	57	100.00	KOSPI	화학	N	N	N	N	N	5520	-420	5	-7.07	1051813340	188916	84.24	5850	5850	5480	7720	4160	5940	5567.62	4.01	0	-54573	6560	6250	5910	5600	5260	6405	5755	48	1780	200	3800	10	1	24054799	1328	35.84	1.36	12	0.79	154.00	4049.00	17190	20240614	-67.89	4040	20231208	36.63	17190	-67.89	20240614	4115	34.14	20240104	17190	-67.89	20240614	4080	35.29	20231212	1.32	N	214420	200	48 억	965521	N	N	9	N	N
125	20241209	130929	57	100.00	KOSPI	화학	N	N	N	N	N	5490	-450	5	-7.58	959388590	172143	76.76	5850	5850	5480	7720	4160	5940	5573.21	4.01	0	-48141	6560	6250	5910	5600	5260	6405	5755	48	1780	200	3800	10	1	24054799	1321	35.65	1.36	12	0.72	154.00	4049.00	17190	20240614	-68.06	4040	20231208	35.89	17190	-68.06	20240614	4115	33.41	20240104	17190	-68.06	20240614	4080	34.56	20231212	1.32	N	214420	200	48 억	965521	N	N	9	N	N
126	20241209	120925	57	100.00	KOSPI	화학	N	N	N	N	N	5550	-390	5	-6.57	822286800	147303	65.68	5850	5850	5490	7720	4160	5940	5582.28	4.01	0	-41781	6560	6250	5910	5600	5260	6405	5755	48	1780	200	3800	10	1	24054799	1335	36.04	1.37	12	0.61	154.00	4049.00	17190	20240614	-67.71	4040	20231208	37.38	17190	-67.71	20240614	4115	34.87	20240104	17190	-67.71	20240614	4080	36.03	20231212	1.32	N	214420	200	48 억	965521	N	N	9	N	N
127	20241209	110927	57	100.00	KOSPI	화학	N	N	N	N	N	5550	-390	5	-6.57	695620690	124428	55.48	5850	5850	5490	7720	4160	5940	5590.55	4.01	0	-44932	6560	6250	5910	5600	5260	6405	5755	48	1780	200	3800	10	1	24054799	1335	36.04	1.37	12	0.52	154.00	4049.00	17190	20240614	-67.71	4040	20231208	37.38	17190	-67.71	20240614	4115	34.87	20240104	17190	-67.71	20240614	4080	36.03	20231212	1.32	N	214420	200	48 억	965521	N	N	9	N	N
128	20241209	100924	57	100.00	KOSPI	화학	N	N	N	N	N	5590	-350	5	-5.89	563289730	100659	44.88	5850	5850	5490	7720	4160	5940	5596.02	4.01	0	-46004	6560	6250	5910	5600	5260	6405	5755	48	1780	200	3800	10	1	24054799	1345	36.30	1.38	12	0.42	154.00	4049.00	17190	20240614	-67.48	4040	20231208	38.37	17190	-67.48	20240614	4115	35.84	20240104	17190	-67.48	20240614	4080	37.01	20231212	1.32	N	214420	200	48 억	965521	N	N	9	N	N
129	20241209	090920	57	100.00	KOSPI	화학	N	N	N	N	N	5630	-310	5	-5.22	115679680	20349	9.07	5850	5850	5600	7720	4160	5940	5684.78	4.01	0	-12425	6560	6250	5910	5600	5260	6405	5755	48	1780	200	3800	10	1	24054799	1354	36.56	1.39	12	0.08	154.00	4049.00	17190	20240614	-67.25	4040	20231208	39.36	17190	-67.25	20240614	4115	36.82	20240104	17190	-67.25	20240614	4080	37.99	20231212	1.32	N	214420	200	48 억	965521	N	N	9	N	N
130	20241206	160917	57	100.00	KOSPI	화학	N	N	N	N	N	5940	60	2	1.02	1302952880	222828	157.41	5930	6220	5570	7640	4120	5880	5846.91	4.05	0	-11268	6313	6096	5963	5746	5613	6030	5680	48	1760	200	3760	10	1	24054799	1429	38.57	1.47	12	0.93	154.00	4049.00	17190	20240614	-65.45	4040	20231208	47.03	17190	-65.45	20240614	4115	44.35	20240104	17190	-65.45	20240614	4040	47.03	20231208	1.35	N	214420	200	48 억	973985	N	N	9	N	N
131	20241206	150922	57	100.00	KOSPI	화학	N	N	N	N	N	5870	-10	5	-0.17	1203570860	206007	145.53	5930	6220	5570	7640	4120	5880	5842.38	4.05	0	-8275	6313	6096	5963	5746	5613	6030	5680	48	1760	200	3760	10	1	24054799	1412	38.12	1.45	12	0.86	154.00	4049.00	17190	20240614	-65.85	4040	20231208	45.30	17190	-65.85	20240614	4115	42.65	20240104	17190	-65.85	20240614	4040	45.30	20231208	1.35	N	214420	200	48 억	973985	N	N	0	N	N
132	20241206	140919	57	100.00	KOSPI	화학	N	N	N	N	N	5760	-120	5	-2.04	1081518280	185067	130.73	5930	6220	5570	7640	4120	5880	5843.93	4.05	0	-9622	6313	6096	5963	5746	5613	6030	5680	48	1760	200	3760	10	1	24054799	1386	37.40	1.42	12	0.77	154.00	4049.00	17190	20240614	-66.49	4040	20231208	42.57	17190	-66.49	20240614	4115	39.98	20240104	17190	-66.49	20240614	4040	42.57	20231208	1.35	N	214420	200	48 억	973985	N	N	0	N	N
133	20241206	130920	57	100.00	KOSPI	화학	N	N	N	N	N	5700	-180	5	-3.06	1024721460	175153	123.73	5930	6220	5570	7640	4120	5880	5850.44	4.05	0	-10893	6313	6096	5963	5746	5613	6030	5680	48	1760	200	3760	10	1	24054799	1371	37.01	1.41	12	0.73	154.00	4049.00	17190	20240614	-66.84	4040	20231208	41.09	17190	-66.84	20240614	4115	38.52	20240104	17190	-66.84	20240614	4040	41.09	20231208	1.35	N	214420	200	48 억	973985	N	N	0	N	N
134	20241206	120915	57	100.00	KOSPI	화학	N	N	N	N	N	5690	-190	5	-3.23	924198160	157564	111.31	5930	6220	5570	7640	4120	5880	5865.54	4.05	0	-9423	6313	6096	5963	5746	5613	6030	5680	48	1760	200	3760	10	1	24054799	1369	36.95	1.41	12	0.66	154.00	4049.00	17190	20240614	-66.90	4040	20231208	40.84	17190	-66.90	20240614	4115	38.27	20240104	17190	-66.90	20240614	4040	40.84	20231208	1.35	N	214420	200	48 억	973985	N	N	0	N	N
135	20241206	110911	57	100.00	KOSPI	화학	N	N	N	N	N	5680	-200	5	-3.40	853135060	145082	102.49	5930	6220	5570	7640	4120	5880	5880.36	4.05	0	-5298	6313	6096	5963	5746	5613	6030	5680	48	1760	200	3760	10	1	24054799	1366	36.88	1.40	12	0.60	154.00	4049.00	17190	20240614	-66.96	4040	20231208	40.59	17190	-66.96	20240614	4115	38.03	20240104	17190	-66.96	20240614	4040	40.59	20231208	1.35	N	214420	200	48 억	973985	N	N	0	N	N
136	20241206	100912	57	100.00	KOSPI	화학	N	N	N	N	N	5900	20	2	0.34	484321280	80456	56.84	5930	6220	5850	7640	4120	5880	6019.70	4.05	0	-12273	6313	6096	5963	5746	5613	6030	5680	48	1760	200	3760	10	1	24054799	1419	38.31	1.46	12	0.33	154.00	4049.00	17190	20240614	-65.68	4040	20231208	46.04	17190	-65.68	20240614	4115	43.38	20240104	17190	-65.68	20240614	4040	46.04	20231208	1.35	N	214420	200	48 억	973985	N	N	0	N	N
137	20241206	090919	57	100.00	KOSPI	화학	N	N	N	N	N	6160	280	2	4.76	173219700	28419	20.08	5930	6220	5930	7640	4120	5880	6095.21	4.05	0	3345	6313	6096	5963	5746	5613	6030	5680	48	1760	200	3760	10	1	24054799	1482	40.00	1.52	12	0.12	154.00	4049.00	17190	20240614	-64.17	4040	20231208	52.48	17190	-64.17	20240614	4115	49.70	20240104	17190	-64.17	20240614	4040	52.48	20231208	1.35	N	214420	200	48 억	973985	N	N	0	N	N
138	20241205	160901	57	100.00	KOSPI	화학	N	N	N	N	N	5880	-300	5	-4.85	835221170	141026	68.89	6180	6180	5830	8030	4330	6180	5922.70	4.24	0	-28138	6386	6282	6136	6032	5886	6335	6085	48	1850	200	3950	10	1	24054799	1414	38.18	1.45	12	0.59	154.00	4049.00	17190	20240614	-65.79	4040	20231208	45.54	17190	-65.79	20240614	4115	42.89	20240104	17190	-65.79	20240614	4040	45.54	20231208	1.37	N	214420	200	48 억	1021023	N	N	0	N	N
139	20241205	150907	57	100.00	KOSPI	화학	N	N	N	N	N	5870	-310	5	-5.02	802116390	135400	66.14	6180	6180	5830	8030	4330	6180	5924.05	4.24	0	-28650	6386	6282	6136	6032	5886	6335	6085	48	1850	200	3950	10	1	24054799	1412	38.12	1.45	12	0.56	154.00	4049.00	17190	20240614	-65.85	4040	20231208	45.30	17190	-65.85	20240614	4115	42.65	20240104	17190	-65.85	20240614	4040	45.30	20231208	1.37	N	214420	200	48 억	1021023	N	N	0	N	N
140	20241205	140853	57	100.00	KOSPI	화학	N	N	N	N	N	5890	-290	5	-4.69	634415450	106982	52.26	6180	6180	5830	8030	4330	6180	5930.11	4.24	0	-30473	6386	6282	6136	6032	5886	6335	6085	48	1850	200	3950	10	1	24054799	1417	38.25	1.45	12	0.44	154.00	4049.00	17190	20240614	-65.74	4040	20231208	45.79	17190	-65.74	20240614	4115	43.13	20240104	17190	-65.74	20240614	4040	45.79	20231208	1.37	N	214420	200	48 억	1021023	N	N	0	N	N
141	20241205	130903	57	100.00	KOSPI	화학	N	N	N	N	N	5890	-290	5	-4.69	482306670	81013	39.57	6180	6180	5850	8030	4330	6180	5953.45	4.24	0	-29549	6386	6282	6136	6032	5886	6335	6085	48	1850	200	3950	10	1	24054799	1417	38.25	1.45	12	0.34	154.00	4049.00	17190	20240614	-65.74	4040	20231208	45.79	17190	-65.74	20240614	4115	43.13	20240104	17190	-65.74	20240614	4040	45.79	20231208	1.37	N	214420	200	48 억	1021023	N	N	0	N	N
142	20241205	120903	57	100.00	KOSPI	화학	N	N	N	N	N	5900	-280	5	-4.53	428802290	71933	35.14	6180	6180	5850	8030	4330	6180	5961.13	4.24	0	-23304	6386	6282	6136	6032	5886	6335	6085	48	1850	200	3950	10	1	24054799	1419	38.31	1.46	12	0.30	154.00	4049.00	17190	20240614	-65.68	4040	20231208	46.04	17190	-65.68	20240614	4115	43.38	20240104	17190	-65.68	20240614	4040	46.04	20231208	1.37	N	214420	200	48 억	1021023	N	N	0	N	N
143	20241205	110901	57	100.00	KOSPI	화학	N	N	N	N	N	5940	-240	5	-3.88	393868320	66024	32.25	6180	6180	5850	8030	4330	6180	5965.53	4.24	0	-21589	6386	6282	6136	6032	5886	6335	6085	48	1850	200	3950	10	1	24054799	1429	38.57	1.47	12	0.27	154.00	4049.00	17190	20240614	-65.45	4040	20231208	47.03	17190	-65.45	20240614	4115	44.35	20240104	17190	-65.45	20240614	4040	47.03	20231208	1.37	N	214420	200	48 억	1021023	N	N	0	N	N
144	20241205	100858	57	100.00	KOSPI	화학	N	N	N	N	N	5880	-300	5	-4.85	324898140	54360	26.55	6180	6180	5850	8030	4330	6180	5976.79	4.24	0	-20690	6386	6282	6136	6032	5886	6335	6085	48	1850	200	3950	10	1	24054799	1414	38.18	1.45	12	0.23	154.00	4049.00	17190	20240614	-65.79	4040	20231208	45.54	17190	-65.79	20240614	4115	42.89	20240104	17190	-65.79	20240614	4040	45.54	20231208	1.37	N	214420	200	48 억	1021023	N	N	0	N	N
145	20241205	090906	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-120	5	-1.94	63437830	10419	5.09	6180	6180	6030	8030	4330	6180	6088.67	4.24	0	-7582	6386	6282	6136	6032	5886	6335	6085	48	1850	200	3950	10	1	24054799	1458	39.35	1.50	12	0.04	154.00	4049.00	17190	20240614	-64.75	4040	20231208	50.00	17190	-64.75	20240614	4115	47.27	20240104	17190	-64.75	20240614	4040	50.00	20231208	1.37	N	214420	200	48 억	1021023	N	N	0	N	N
146	20241204	160847	57	100.00	KOSPI	화학	N	N	N	N	N	6180	-60	5	-0.96	1250747990	203833	39.76	6010	6240	5990	8110	4370	6240	6136.14	4.31	0	-13416	6713	6476	6073	5836	5433	6595	5955	48	1870	200	3990	10	1	24054799	1487	40.13	1.53	12	0.85	154.00	4049.00	17190	20240614	-64.05	4040	20231208	52.97	17190	-64.05	20240614	4115	50.18	20240104	17190	-64.05	20240614	4040	52.97	20231208	1.40	N	214420	200	48 억	1036507	N	N	4415	N	N
147	20241204	150847	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-120	5	-1.92	1228083930	200152	39.04	6010	6240	5990	8110	4370	6240	6135.76	4.31	0	-12198	6713	6476	6073	5836	5433	6595	5955	48	1870	200	3990	10	1	24054799	1472	39.74	1.51	12	0.83	154.00	4049.00	17190	20240614	-64.40	4040	20231208	51.49	17190	-64.40	20240614	4115	48.72	20240104	17190	-64.40	20240614	4040	51.49	20231208	1.40	N	214420	200	48 억	1036507	N	N	4415	N	N
148	20241204	140849	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-150	5	-2.40	1193878430	194553	37.95	6010	6240	5990	8110	4370	6240	6136.52	4.31	0	-12592	6713	6476	6073	5836	5433	6595	5955	48	1870	200	3990	10	1	24054799	1465	39.55	1.50	12	0.81	154.00	4049.00	17190	20240614	-64.57	4040	20231208	50.74	17190	-64.57	20240614	4115	48.00	20240104	17190	-64.57	20240614	4040	50.74	20231208	1.40	N	214420	200	48 억	1036507	N	N	4415	N	N
149	20241204	130842	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-40	5	-0.64	1109630760	180828	35.27	6010	6240	5990	8110	4370	6240	6136.39	4.31	0	-5182	6713	6476	6073	5836	5433	6595	5955	48	1870	200	3990	10	1	24054799	1491	40.26	1.53	12	0.75	154.00	4049.00	17190	20240614	-63.93	4040	20231208	53.47	17190	-63.93	20240614	4115	50.67	20240104	17190	-63.93	20240614	4040	53.47	20231208	1.40	N	214420	200	48 억	1036507	N	N	4415	N	N
150	20241204	120837	57	100.00	KOSPI	화학	N	N	N	N	N	6160	-80	5	-1.28	1014131460	165409	32.26	6010	6240	5990	8110	4370	6240	6131.05	4.31	0	-10183	6713	6476	6073	5836	5433	6595	5955	48	1870	200	3990	10	1	24054799	1482	40.00	1.52	12	0.69	154.00	4049.00	17190	20240614	-64.17	4040	20231208	52.48	17190	-64.17	20240614	4115	49.70	20240104	17190	-64.17	20240614	4040	52.48	20231208	1.40	N	214420	200	48 억	1036507	N	N	4415	N	N
151	20241204	110830	57	100.00	KOSPI	화학	N	N	N	N	N	6150	-90	5	-1.44	871890990	142148	27.73	6010	6240	5990	8110	4370	6240	6133.68	4.31	0	-13378	6713	6476	6073	5836	5433	6595	5955	48	1870	200	3990	10	1	24054799	1479	39.94	1.52	12	0.59	154.00	4049.00	17190	20240614	-64.22	4040	20231208	52.23	17190	-64.22	20240614	4115	49.45	20240104	17190	-64.22	20240614	4040	52.23	20231208	1.40	N	214420	200	48 억	1036507	N	N	4415	N	N
152	20241204	100834	57	100.00	KOSPI	화학	N	N	N	N	N	6170	-70	5	-1.12	728022240	118740	23.16	6010	6240	5990	8110	4370	6240	6131.23	4.31	0	-3556	6713	6476	6073	5836	5433	6595	5955	48	1870	200	3990	10	1	24054799	1484	40.06	1.52	12	0.49	154.00	4049.00	17190	20240614	-64.11	4040	20231208	52.72	17190	-64.11	20240614	4115	49.94	20240104	17190	-64.11	20240614	4040	52.72	20231208	1.40	N	214420	200	48 억	1036507	N	N	4415	N	N
153	20241204	090852	57	100.00	KOSPI	화학	N	N	N	N	N	6230	-10	5	-0.16	208688100	34192	6.67	6010	6240	5990	8110	4370	6240	6103.42	4.31	0	10259	6713	6476	6073	5836	5433	6595	5955	48	1870	200	3990	10	1	24054799	1499	40.45	1.54	12	0.14	154.00	4049.00	17190	20240614	-63.76	4040	20231208	54.21	17190	-63.76	20240614	4115	51.40	20240104	17190	-63.76	20240614	4040	54.21	20231208	1.40	N	214420	200	48 억	1036507	N	N	4415	N	N
154	20241203	160925	57	100.00	KOSPI	화학	N	N	N	N	N	6240	520	2	9.09	3125407860	509540	384.56	5670	6310	5670	7430	4010	5720	6133.57	3.74	0	129209	6040	5880	5780	5620	5520	5830	5570	48	1710	200	3660	10	1	24054799	1501	40.52	1.54	12	2.12	154.00	4049.00	17190	20240614	-63.70	4040	20231208	54.46	17190	-63.70	20240614	4115	51.64	20240104	17190	-63.70	20240614	4040	54.46	20231208	1.42	N	214420	200	48 억	900682	N	N	4415	N	N
155	20241203	151000	57	100.00	KOSPI	화학	N	N	N	N	N	6230	510	2	8.92	2947963660	481102	363.09	5670	6310	5670	7430	4010	5720	6127.52	3.74	0	122161	6040	5880	5780	5620	5520	5830	5570	48	1710	200	3660	10	1	24054799	1499	40.45	1.54	12	2.00	154.00	4049.00	17190	20240614	-63.76	4040	20231208	54.21	17190	-63.76	20240614	4115	51.40	20240104	17190	-63.76	20240614	4040	54.21	20231208	1.42	N	214420	200	48 억	900682	N	N	694	N	N
156	20241203	140941	57	100.00	KOSPI	화학	N	N	N	N	N	6190	470	2	8.22	2529531510	413775	312.28	5670	6310	5670	7430	4010	5720	6113.30	3.74	0	106700	6040	5880	5780	5620	5520	5830	5570	48	1710	200	3660	10	1	24054799	1489	40.19	1.53	12	1.72	154.00	4049.00	17190	20240614	-63.99	4040	20231208	53.22	17190	-63.99	20240614	4115	50.43	20240104	17190	-63.99	20240614	4040	53.22	20231208	1.42	N	214420	200	48 억	900682	N	N	694	N	N
157	20241203	130943	57	100.00	KOSPI	화학	N	N	N	N	N	6160	440	2	7.69	1731139810	285735	215.65	5670	6190	5670	7430	4010	5720	6058.55	3.74	0	92929	6040	5880	5780	5620	5520	5830	5570	48	1710	200	3660	10	1	24054799	1482	40.00	1.52	12	1.19	154.00	4049.00	17190	20240614	-64.17	4040	20231208	52.48	17190	-64.17	20240614	4115	49.70	20240104	17190	-64.17	20240614	4040	52.48	20231208	1.42	N	214420	200	48 억	900682	N	N	694	N	N
158	20241203	120954	57	100.00	KOSPI	화학	N	N	N	N	N	6140	420	2	7.34	1539256850	254564	192.12	5670	6170	5670	7430	4010	5720	6046.64	3.74	0	87425	6040	5880	5780	5620	5520	5830	5570	48	1710	200	3660	10	1	24054799	1477	39.87	1.52	12	1.06	154.00	4049.00	17190	20240614	-64.28	4040	20231208	51.98	17190	-64.28	20240614	4115	49.21	20240104	17190	-64.28	20240614	4040	51.98	20231208	1.42	N	214420	200	48 억	900682	N	N	694	N	N
159	20241203	110937	57	100.00	KOSPI	화학	N	N	N	N	N	6120	400	2	6.99	1323165590	219292	165.50	5670	6160	5670	7430	4010	5720	6033.81	3.74	0	81797	6040	5880	5780	5620	5520	5830	5570	48	1710	200	3660	10	1	24054799	1472	39.74	1.51	12	0.91	154.00	4049.00	17190	20240614	-64.40	4040	20231208	51.49	17190	-64.40	20240614	4115	48.72	20240104	17190	-64.40	20240614	4040	51.49	20231208	1.42	N	214420	200	48 억	900682	N	N	694	N	N
160	20241203	100921	57	100.00	KOSPI	화학	N	N	N	N	N	6050	330	2	5.77	913662850	152383	115.01	5670	6120	5670	7430	4010	5720	5995.83	3.74	0	67542	6040	5880	5780	5620	5520	5830	5570	48	1710	200	3660	10	1	24054799	1455	39.29	1.49	12	0.63	154.00	4049.00	17190	20240614	-64.81	4040	20231208	49.75	17190	-64.81	20240614	4115	47.02	20240104	17190	-64.81	20240614	4040	49.75	20231208	1.42	N	214420	200	48 억	900682	N	N	694	N	N
161	20241203	090912	57	100.00	KOSPI	화학	N	N	N	N	N	5930	210	2	3.67	143208340	24409	18.42	5670	5950	5670	7430	4010	5720	5867.03	3.74	0	14937	6040	5880	5780	5620	5520	5830	5570	48	1710	200	3660	10	1	24054799	1426	38.51	1.46	12	0.10	154.00	4049.00	17190	20240614	-65.50	4040	20231208	46.78	17190	-65.50	20240614	4115	44.11	20240104	17190	-65.50	20240614	4040	46.78	20231208	1.42	N	214420	200	48 억	900682	N	N	694	N	N
162	20241202	160859	57	100.00	KOSPI	화학	N	N	N	N	N	5720	50	2	0.88	763042240	132153	75.87	5750	5940	5680	7370	3970	5670	5774.01	3.88	0	-34251	6156	5912	5786	5542	5416	5850	5480	48	1700	200	3620	10	1	24054799	1376	37.14	1.41	12	0.55	154.00	4049.00	17190	20240614	-66.72	4040	20231208	41.58	17190	-66.72	20240614	4115	39.00	20240104	17190	-66.72	20240614	4040	41.58	20231208	1.42	N	214420	200	48 억	933771	N	N	694	N	N
163	20241202	151006	57	100.00	KOSPI	화학	N	N	N	N	N	5760	90	2	1.59	744854600	128977	74.05	5750	5940	5680	7370	3970	5670	5775.18	3.88	0	-34920	6156	5912	5786	5542	5416	5850	5480	48	1700	200	3620	10	1	24054799	1386	37.40	1.42	12	0.54	154.00	4049.00	17190	20240614	-66.49	4040	20231208	42.57	17190	-66.49	20240614	4115	39.98	20240104	17190	-66.49	20240614	4040	42.57	20231208	1.42	N	214420	200	48 억	933771	N	N	12	N	N
164	20241202	140928	57	100.00	KOSPI	화학	N	N	N	N	N	5810	140	2	2.47	691794630	119763	68.76	5750	5940	5680	7370	3970	5670	5776.45	3.88	0	-35840	6156	5912	5786	5542	5416	5850	5480	48	1700	200	3620	10	1	24054799	1398	37.73	1.43	12	0.50	154.00	4049.00	17190	20240614	-66.20	4040	20231208	43.81	17190	-66.20	20240614	4115	41.19	20240104	17190	-66.20	20240614	4040	43.81	20231208	1.42	N	214420	200	48 억	933771	N	N	12	N	N
165	20241202	130910	57	100.00	KOSPI	화학	N	N	N	N	N	5730	60	2	1.06	623155160	107894	61.95	5750	5940	5680	7370	3970	5670	5775.72	3.88	0	-43034	6156	5912	5786	5542	5416	5850	5480	48	1700	200	3620	10	1	24054799	1378	37.21	1.42	12	0.45	154.00	4049.00	17190	20240614	-66.67	4040	20231208	41.83	17190	-66.67	20240614	4115	39.25	20240104	17190	-66.67	20240614	4040	41.83	20231208	1.42	N	214420	200	48 억	933771	N	N	12	N	N
166	20241202	120929	57	100.00	KOSPI	화학	N	N	N	N	N	5770	100	2	1.76	559225710	96779	55.56	5750	5940	5680	7370	3970	5670	5778.49	3.88	0	-43727	6156	5912	5786	5542	5416	5850	5480	48	1700	200	3620	10	1	24054799	1388	37.47	1.43	12	0.40	154.00	4049.00	17190	20240614	-66.43	4040	20231208	42.82	17190	-66.43	20240614	4115	40.22	20240104	17190	-66.43	20240614	4040	42.82	20231208	1.42	N	214420	200	48 억	933771	N	N	12	N	N
167	20241202	110838	57	100.00	KOSPI	화학	N	N	N	N	N	5770	100	2	1.76	509626960	88157	50.61	5750	5940	5680	7370	3970	5670	5781.03	3.88	0	-40477	6156	5912	5786	5542	5416	5850	5480	48	1700	200	3620	10	1	24054799	1388	37.47	1.43	12	0.37	154.00	4049.00	17190	20240614	-66.43	4040	20231208	42.82	17190	-66.43	20240614	4115	40.22	20240104	17190	-66.43	20240614	4040	42.82	20231208	1.42	N	214420	200	48 억	933771	N	N	12	N	N
168	20241202	100852	57	100.00	KOSPI	화학	N	N	N	N	N	5740	70	2	1.23	415838660	71907	41.28	5750	5940	5680	7370	3970	5670	5783.16	3.88	0	-39878	6156	5912	5786	5542	5416	5850	5480	48	1700	200	3620	10	1	24054799	1381	37.27	1.42	12	0.30	154.00	4049.00	17190	20240614	-66.61	4040	20231208	42.08	17190	-66.61	20240614	4115	39.49	20240104	17190	-66.61	20240614	4040	42.08	20231208	1.42	N	214420	200	48 억	933771	N	N	12	N	N
169	20241202	090847	57	100.00	KOSPI	화학	N	N	N	N	N	5800	130	2	2.29	139764590	23843	13.69	5750	5940	5750	7370	3970	5670	5862.68	3.88	0	-11751	6156	5912	5786	5542	5416	5850	5480	48	1700	200	3620	10	1	24054799	1395	37.66	1.43	12	0.10	154.00	4049.00	17190	20240614	-66.26	4040	20231208	43.56	17190	-66.26	20240614	4115	40.95	20240104	17190	-66.26	20240614	4040	43.56	20231208	1.42	N	214420	200	48 억	933771	N	N	12	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History