KissMeData/272550/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	161136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.11	-7001	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
3	20241231	151121	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.11	-7001	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
4	20241231	141136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.11	-7001	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
5	20241231	131137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.11	-7001	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
6	20241231	121135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.11	-7001	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
7	20241231	111135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.11	-7001	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
8	20241231	101128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.11	-7001	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
9	20241231	091131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.11	-7001	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	964888	N	N	0	N	N
10	20241230	161129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	178318130	10774	112.29	16610	16680	16360	21500	11600	16570	16550.78	6.16	0	-4158	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	971889	N	N	0	N	N
11	20241230	151132	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	175941390	10629	110.78	16610	16680	16360	21500	11600	16570	16552.96	6.16	0	-4074	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2586	10.17	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	971889	N	N	0	N	N
12	20241230	141133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16390	-180	5	-1.09	168160130	10155	105.84	16610	16680	16360	21500	11600	16570	16559.34	6.16	0	-3756	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2588	10.17	0.69	12	0.06	1611.00	23724.00	19700	20240802	-16.80	15590	20240104	5.13	19700	-16.80	20240802	15590	5.13	20240104	19700	-16.80	20240802	15590	5.13	20240104	0.11	N	272550	5000	789 억	971889	N	N	0	N	N
13	20241230	131134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16390	-180	5	-1.09	166522620	10055	104.79	16610	16680	16360	21500	11600	16570	16561.18	6.16	0	-3711	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2588	10.17	0.69	12	0.06	1611.00	23724.00	19700	20240802	-16.80	15590	20240104	5.13	19700	-16.80	20240802	15590	5.13	20240104	19700	-16.80	20240802	15590	5.13	20240104	0.11	N	272550	5000	789 억	971889	N	N	0	N	N
14	20241230	121128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16400	-170	5	-1.03	162590800	9815	102.29	16610	16680	16360	21500	11600	16570	16565.54	6.16	0	-3746	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2589	10.18	0.69	12	0.06	1611.00	23724.00	19700	20240802	-16.75	15590	20240104	5.20	19700	-16.75	20240802	15590	5.20	20240104	19700	-16.75	20240802	15590	5.20	20240104	0.11	N	272550	5000	789 억	971889	N	N	0	N	N
15	20241230	111131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	-160	5	-0.97	132093410	7955	82.91	16610	16680	16410	21500	11600	16570	16605.08	6.16	0	-3469	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2591	10.19	0.69	12	0.05	1611.00	23724.00	19700	20240802	-16.70	15590	20240104	5.26	19700	-16.70	20240802	15590	5.26	20240104	19700	-16.70	20240802	15590	5.26	20240104	0.11	N	272550	5000	789 억	971889	N	N	0	N	N
16	20241230	101131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16470	-100	5	-0.60	124349130	7484	78.00	16610	16680	16470	21500	11600	16570	16615.33	6.16	0	-3329	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2600	10.22	0.69	12	0.05	1611.00	23724.00	19700	20240802	-16.40	15590	20240104	5.64	19700	-16.40	20240802	15590	5.64	20240104	19700	-16.40	20240802	15590	5.64	20240104	0.11	N	272550	5000	789 억	971889	N	N	0	N	N
17	20241230	091133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16610	40	2	0.24	93712930	5638	58.76	16610	16660	16560	21500	11600	16570	16621.66	6.16	0	-3493	17043	16806	16603	16366	16163	16705	16265	789	4930	5000	12260	10	1	15788671	2622	10.31	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.69	15590	20240104	6.54	19700	-15.69	20240802	15590	6.54	20240104	19700	-15.69	20240802	15590	6.54	20240104	0.11	N	272550	5000	789 억	971889	N	N	0	N	N
18	20241227	161126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	-370	5	-2.18	158310460	9594	52.01	16840	16840	16400	22000	11860	16940	16500.99	6.21	0	-482	17426	17182	16926	16682	16426	17055	16555	789	5060	5000	12530	10	1	15788671	2616	10.29	0.70	12	0.06	1611.00	23724.00	19700	20240802	-15.89	15590	20240104	6.29	19700	-15.89	20240802	15590	6.29	20240104	19700	-15.89	20240802	15590	6.29	20240104	0.10	N	272550	5000	789 억	980654	N	N	0	N	N
19	20241227	151125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	-370	5	-2.18	143311310	8689	47.11	16840	16840	16400	22000	11860	16940	16493.42	6.21	0	-578	17426	17182	16926	16682	16426	17055	16555	789	5060	5000	12530	10	1	15788671	2616	10.29	0.70	12	0.06	1611.00	23724.00	19700	20240802	-15.89	15590	20240104	6.29	19700	-15.89	20240802	15590	6.29	20240104	19700	-15.89	20240802	15590	6.29	20240104	0.10	N	272550	5000	789 억	980654	N	N	0	N	N
20	20241227	141128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16500	-440	5	-2.60	113624260	6894	37.37	16840	16840	16400	22000	11860	16940	16481.62	6.21	0	-394	17426	17182	16926	16682	16426	17055	16555	789	5060	5000	12530	10	1	15788671	2605	10.24	0.70	12	0.04	1611.00	23724.00	19700	20240802	-16.24	15590	20240104	5.84	19700	-16.24	20240802	15590	5.84	20240104	19700	-16.24	20240802	15590	5.84	20240104	0.10	N	272550	5000	789 억	980654	N	N	0	N	N
21	20241227	131126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16440	-500	5	-2.95	107035290	6495	35.21	16840	16840	16400	22000	11860	16940	16479.64	6.21	0	-213	17426	17182	16926	16682	16426	17055	16555	789	5060	5000	12530	10	1	15788671	2596	10.20	0.69	12	0.04	1611.00	23724.00	19700	20240802	-16.55	15590	20240104	5.45	19700	-16.55	20240802	15590	5.45	20240104	19700	-16.55	20240802	15590	5.45	20240104	0.10	N	272550	5000	789 억	980654	N	N	0	N	N
22	20241227	121127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-490	5	-2.89	102954750	6247	33.87	16840	16840	16400	22000	11860	16940	16480.67	6.21	0	-106	17426	17182	16926	16682	16426	17055	16555	789	5060	5000	12530	10	1	15788671	2597	10.21	0.69	12	0.04	1611.00	23724.00	19700	20240802	-16.50	15590	20240104	5.52	19700	-16.50	20240802	15590	5.52	20240104	19700	-16.50	20240802	15590	5.52	20240104	0.10	N	272550	5000	789 억	980654	N	N	0	N	N
23	20241227	111126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	-510	5	-3.01	100652870	6107	33.11	16840	16840	16400	22000	11860	16940	16481.56	6.21	0	-70	17426	17182	16926	16682	16426	17055	16555	789	5060	5000	12530	10	1	15788671	2594	10.20	0.69	12	0.04	1611.00	23724.00	19700	20240802	-16.60	15590	20240104	5.39	19700	-16.60	20240802	15590	5.39	20240104	19700	-16.60	20240802	15590	5.39	20240104	0.10	N	272550	5000	789 억	980654	N	N	0	N	N
24	20241227	101124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16520	-420	5	-2.48	42108110	2548	13.81	16840	16840	16400	22000	11860	16940	16525.95	6.21	0	-695	17426	17182	16926	16682	16426	17055	16555	789	5060	5000	12530	10	1	15788671	2608	10.25	0.70	12	0.02	1611.00	23724.00	19700	20240802	-16.14	15590	20240104	5.97	19700	-16.14	20240802	15590	5.97	20240104	19700	-16.14	20240802	15590	5.97	20240104	0.10	N	272550	5000	789 억	980654	N	N	0	N	N
25	20241227	091129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	-350	5	-2.07	8213780	493	2.67	16840	16840	16550	22000	11860	16940	16660.81	6.21	0	-156	17426	17182	16926	16682	16426	17055	16555	789	5060	5000	12530	10	1	15788671	2619	10.30	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.79	15590	20240104	6.41	19700	-15.79	20240802	15590	6.41	20240104	19700	-15.79	20240802	15590	6.41	20240104	0.10	N	272550	5000	789 억	980654	N	N	0	N	N
26	20241226	161120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16940	30	2	0.18	304973700	18115	33.78	17170	17170	16670	21950	11840	16910	16835.42	6.23	0	-6684	17370	17140	16870	16640	16370	17255	16755	789	5040	5000	12510	10	1	15788671	2675	10.52	0.71	12	0.11	1611.00	23724.00	19700	20240802	-14.01	15590	20240104	8.66	19700	-14.01	20240802	15590	8.66	20240104	19700	-14.01	20240802	15590	8.66	20240104	0.10	N	272550	5000	789 억	983781	N	N	0	N	N
27	20241226	151118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	-100	5	-0.59	228860610	13613	25.39	17170	17170	16670	21950	11840	16910	16811.92	6.23	0	-4977	17370	17140	16870	16640	16370	17255	16755	789	5040	5000	12510	10	1	15788671	2654	10.43	0.71	12	0.09	1611.00	23724.00	19700	20240802	-14.67	15590	20240104	7.83	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15590	7.83	20240104	0.10	N	272550	5000	789 억	983781	N	N	0	N	N
28	20241226	141116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16880	-30	5	-0.18	164386230	9783	18.24	17170	17170	16670	21950	11840	16910	16803.25	6.23	0	-4645	17370	17140	16870	16640	16370	17255	16755	789	5040	5000	12510	10	1	15788671	2665	10.48	0.71	12	0.06	1611.00	23724.00	19700	20240802	-14.31	15590	20240104	8.27	19700	-14.31	20240802	15590	8.27	20240104	19700	-14.31	20240802	15590	8.27	20240104	0.10	N	272550	5000	789 억	983781	N	N	0	N	N
29	20241226	131117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	-80	5	-0.47	137855600	8208	15.31	17170	17170	16670	21950	11840	16910	16795.27	6.23	0	-3893	17370	17140	16870	16640	16370	17255	16755	789	5040	5000	12510	10	1	15788671	2657	10.45	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.57	15590	20240104	7.95	19700	-14.57	20240802	15590	7.95	20240104	19700	-14.57	20240802	15590	7.95	20240104	0.10	N	272550	5000	789 억	983781	N	N	0	N	N
30	20241226	121115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-150	5	-0.89	129649400	7720	14.40	17170	17170	16670	21950	11840	16910	16793.96	6.23	0	-3766	17370	17140	16870	16640	16370	17255	16755	789	5040	5000	12510	10	1	15788671	2646	10.40	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.92	15590	20240104	7.50	19700	-14.92	20240802	15590	7.50	20240104	19700	-14.92	20240802	15590	7.50	20240104	0.10	N	272550	5000	789 억	983781	N	N	0	N	N
31	20241226	111114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	-210	5	-1.24	104254320	6201	11.56	17170	17170	16670	21950	11840	16910	16812.50	6.23	0	-3377	17370	17140	16870	16640	16370	17255	16755	789	5040	5000	12510	10	1	15788671	2637	10.37	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.23	15590	20240104	7.12	19700	-15.23	20240802	15590	7.12	20240104	19700	-15.23	20240802	15590	7.12	20240104	0.10	N	272550	5000	789 억	983781	N	N	0	N	N
32	20241226	101117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	-60	5	-0.35	53483500	3169	5.91	17170	17170	16670	21950	11840	16910	16877.09	6.23	0	-1563	17370	17140	16870	16640	16370	17255	16755	789	5040	5000	12510	10	1	15788671	2660	10.46	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.47	15590	20240104	8.08	19700	-14.47	20240802	15590	8.08	20240104	19700	-14.47	20240802	15590	8.08	20240104	0.10	N	272550	5000	789 억	983781	N	N	0	N	N
33	20241226	091118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	-210	5	-1.24	33498970	1978	3.69	17170	17170	16670	21950	11840	16910	16935.78	6.23	0	-666	17370	17140	16870	16640	16370	17255	16755	789	5040	5000	12510	10	1	15788671	2637	10.37	0.70	12	0.01	1611.00	23724.00	19700	20240802	-15.23	15590	20240104	7.12	19700	-15.23	20240802	15590	7.12	20240104	19700	-15.23	20240802	15590	7.12	20240104	0.10	N	272550	5000	789 억	983781	N	N	0	N	N
34	20241224	161116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16910	310	2	1.87	879623980	52111	418.83	16600	17100	16600	21550	11620	16600	16879.81	6.19	0	3342	16726	16662	16546	16482	16366	16695	16515	789	4950	5000	12280	10	1	15788671	2670	10.50	0.71	12	0.33	1611.00	23724.00	19700	20240802	-14.16	15590	20240104	8.47	19700	-14.16	20240802	15590	8.47	20240104	19700	-14.16	20240802	15590	8.47	20240104	0.10	N	272550	5000	789 억	976904	N	N	17	N	N
35	20241224	151115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16930	330	2	1.99	877966860	52013	418.04	16600	17100	16600	21550	11620	16600	16879.76	6.19	0	3367	16726	16662	16546	16482	16366	16695	16515	789	4950	5000	12280	10	1	15788671	2673	10.51	0.71	12	0.33	1611.00	23724.00	19700	20240802	-14.06	15590	20240104	8.60	19700	-14.06	20240802	15590	8.60	20240104	19700	-14.06	20240802	15590	8.60	20240104	0.10	N	272550	5000	789 억	976904	N	N	17	N	N
36	20241224	141113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	290	2	1.75	792550190	46959	377.42	16600	17100	16600	21550	11620	16600	16877.49	6.19	0	4952	16726	16662	16546	16482	16366	16695	16515	789	4950	5000	12280	10	1	15788671	2667	10.48	0.71	12	0.30	1611.00	23724.00	19700	20240802	-14.26	15590	20240104	8.34	19700	-14.26	20240802	15590	8.34	20240104	19700	-14.26	20240802	15590	8.34	20240104	0.10	N	272550	5000	789 억	976904	N	N	17	N	N
37	20241224	131114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16920	320	2	1.93	717516850	42528	341.81	16600	17100	16600	21550	11620	16600	16871.63	6.19	0	7613	16726	16662	16546	16482	16366	16695	16515	789	4950	5000	12280	10	1	15788671	2671	10.50	0.71	12	0.27	1611.00	23724.00	19700	20240802	-14.11	15590	20240104	8.53	19700	-14.11	20240802	15590	8.53	20240104	19700	-14.11	20240802	15590	8.53	20240104	0.10	N	272550	5000	789 억	976904	N	N	17	N	N
38	20241224	121115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16990	390	2	2.35	615460330	36513	293.47	16600	17100	16600	21550	11620	16600	16855.92	6.19	0	10614	16726	16662	16546	16482	16366	16695	16515	789	4950	5000	12280	10	1	15788671	2682	10.55	0.72	12	0.23	1611.00	23724.00	19700	20240802	-13.76	15590	20240104	8.98	19700	-13.76	20240802	15590	8.98	20240104	19700	-13.76	20240802	15590	8.98	20240104	0.10	N	272550	5000	789 억	976904	N	N	17	N	N
39	20241224	111116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	290	2	1.75	477734450	28417	228.40	16600	17000	16600	21550	11620	16600	16811.57	6.19	0	8761	16726	16662	16546	16482	16366	16695	16515	789	4950	5000	12280	10	1	15788671	2667	10.48	0.71	12	0.18	1611.00	23724.00	19700	20240802	-14.26	15590	20240104	8.34	19700	-14.26	20240802	15590	8.34	20240104	19700	-14.26	20240802	15590	8.34	20240104	0.10	N	272550	5000	789 억	976904	N	N	17	N	N
40	20241224	101114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	240	2	1.45	314105050	18752	150.72	16600	16960	16600	21550	11620	16600	16750.48	6.19	0	6450	16726	16662	16546	16482	16366	16695	16515	789	4950	5000	12280	10	1	15788671	2659	10.45	0.71	12	0.12	1611.00	23724.00	19700	20240802	-14.52	15590	20240104	8.02	19700	-14.52	20240802	15590	8.02	20240104	19700	-14.52	20240802	15590	8.02	20240104	0.10	N	272550	5000	789 억	976904	N	N	17	N	N
41	20241224	091121	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	180	2	1.08	174784780	10477	84.21	16600	16800	16600	21550	11620	16600	16682.71	6.19	0	4328	16726	16662	16546	16482	16366	16695	16515	789	4950	5000	12280	10	1	15788671	2649	10.42	0.71	12	0.07	1611.00	23724.00	19700	20240802	-14.82	15590	20240104	7.63	19700	-14.82	20240802	15590	7.63	20240104	19700	-14.82	20240802	15590	7.63	20240104	0.10	N	272550	5000	789 억	976904	N	N	17	N	N
42	20241223	161105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	110	2	0.67	206243830	12442	95.85	16450	16610	16430	21400	11550	16490	16576.42	6.20	0	-2460	16936	16712	16586	16362	16236	16650	16300	789	4910	5000	12200	10	1	15788671	2621	10.30	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.74	15590	20240104	6.48	19700	-15.74	20240802	15590	6.48	20240104	19700	-15.74	20240802	15590	6.48	20240104	0.10	N	272550	5000	789 억	979587	N	N	17	N	N
43	20241223	151111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	60	2	0.36	203840030	12297	94.73	16450	16610	16430	21400	11550	16490	16576.40	6.20	0	-2529	16936	16712	16586	16362	16236	16650	16300	789	4910	5000	12200	10	1	15788671	2613	10.27	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.99	15590	20240104	6.16	19700	-15.99	20240802	15590	6.16	20240104	19700	-15.99	20240802	15590	6.16	20240104	0.10	N	272550	5000	789 억	979587	N	N	2	N	N
44	20241223	141106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	110	2	0.67	184051250	11103	85.53	16450	16610	16430	21400	11550	16490	16576.71	6.20	0	-2059	16936	16712	16586	16362	16236	16650	16300	789	4910	5000	12200	10	1	15788671	2621	10.30	0.70	12	0.07	1611.00	23724.00	19700	20240802	-15.74	15590	20240104	6.48	19700	-15.74	20240802	15590	6.48	20240104	19700	-15.74	20240802	15590	6.48	20240104	0.10	N	272550	5000	789 억	979587	N	N	2	N	N
45	20241223	131106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16580	90	2	0.55	159073390	9598	73.94	16450	16610	16430	21400	11550	16490	16573.60	6.20	0	-1835	16936	16712	16586	16362	16236	16650	16300	789	4910	5000	12200	10	1	15788671	2618	10.29	0.70	12	0.06	1611.00	23724.00	19700	20240802	-15.84	15590	20240104	6.35	19700	-15.84	20240802	15590	6.35	20240104	19700	-15.84	20240802	15590	6.35	20240104	0.10	N	272550	5000	789 억	979587	N	N	2	N	N
46	20241223	121109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16580	90	2	0.55	135126030	8155	62.82	16450	16610	16430	21400	11550	16490	16569.72	6.20	0	-1443	16936	16712	16586	16362	16236	16650	16300	789	4910	5000	12200	10	1	15788671	2618	10.29	0.70	12	0.05	1611.00	23724.00	19700	20240802	-15.84	15590	20240104	6.35	19700	-15.84	20240802	15590	6.35	20240104	19700	-15.84	20240802	15590	6.35	20240104	0.10	N	272550	5000	789 억	979587	N	N	2	N	N
47	20241223	111105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	100	2	0.61	99724390	6021	46.38	16450	16610	16430	21400	11550	16490	16562.76	6.20	0	-326	16936	16712	16586	16362	16236	16650	16300	789	4910	5000	12200	10	1	15788671	2619	10.30	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.79	15590	20240104	6.41	19700	-15.79	20240802	15590	6.41	20240104	19700	-15.79	20240802	15590	6.41	20240104	0.10	N	272550	5000	789 억	979587	N	N	2	N	N
48	20241223	101059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	0	3	0.00	23957630	1454	11.20	16450	16610	16430	21400	11550	16490	16477.05	6.20	0	-449	16936	16712	16586	16362	16236	16650	16300	789	4910	5000	12200	10	1	15788671	2604	10.24	0.70	12	0.01	1611.00	23724.00	19700	20240802	-16.29	15590	20240104	5.77	19700	-16.29	20240802	15590	5.77	20240104	19700	-16.29	20240802	15590	5.77	20240104	0.10	N	272550	5000	789 억	979587	N	N	2	N	N
49	20241223	091105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	60	2	0.36	362400	22	0.17	16450	16550	16450	21400	11550	16490	16472.73	6.20	0	-11	16936	16712	16586	16362	16236	16650	16300	789	4910	5000	12200	10	1	15788671	2613	10.27	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.99	15590	20240104	6.16	19700	-15.99	20240802	15590	6.16	20240104	19700	-15.99	20240802	15590	6.16	20240104	0.10	N	272550	5000	789 억	979587	N	N	2	N	N
50	20241220	161100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	-320	5	-1.90	215278930	12981	85.38	16810	16810	16460	21850	11770	16810	16584.16	6.24	0	-4845	17010	16910	16730	16630	16450	16960	16680	789	5040	5000	12430	10	1	15788671	2604	10.24	0.70	12	0.08	1611.00	23724.00	19700	20240802	-16.29	15590	20240104	5.77	19700	-16.29	20240802	15590	5.77	20240104	19700	-16.29	20240802	15590	5.77	20240104	0.10	N	272550	5000	789 억	984899	N	N	2	N	N
51	20241220	151103	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	-240	5	-1.43	204026430	12299	80.89	16810	16810	16460	21850	11770	16810	16588.86	6.24	0	-4229	17010	16910	16730	16630	16450	16960	16680	789	5040	5000	12430	10	1	15788671	2616	10.29	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.89	15590	20240104	6.29	19700	-15.89	20240802	15590	6.29	20240104	19700	-15.89	20240802	15590	6.29	20240104	0.10	N	272550	5000	789 억	984899	N	N	0	N	N
52	20241220	141100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	-220	5	-1.31	152744340	9209	60.57	16810	16810	16460	21850	11770	16810	16586.42	6.24	0	-3628	17010	16910	16730	16630	16450	16960	16680	789	5040	5000	12430	10	1	15788671	2619	10.30	0.70	12	0.06	1611.00	23724.00	19700	20240802	-15.79	15590	20240104	6.41	19700	-15.79	20240802	15590	6.41	20240104	19700	-15.79	20240802	15590	6.41	20240104	0.10	N	272550	5000	789 억	984899	N	N	0	N	N
53	20241220	131100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	-220	5	-1.31	128047100	7720	50.78	16810	16810	16460	21850	11770	16810	16586.41	6.24	0	-3145	17010	16910	16730	16630	16450	16960	16680	789	5040	5000	12430	10	1	15788671	2619	10.30	0.70	12	0.05	1611.00	23724.00	19700	20240802	-15.79	15590	20240104	6.41	19700	-15.79	20240802	15590	6.41	20240104	19700	-15.79	20240802	15590	6.41	20240104	0.10	N	272550	5000	789 억	984899	N	N	0	N	N
54	20241220	121059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	-210	5	-1.25	94422630	5694	37.45	16810	16810	16460	21850	11770	16810	16582.83	6.24	0	-2480	17010	16910	16730	16630	16450	16960	16680	789	5040	5000	12430	10	1	15788671	2621	10.30	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.74	15590	20240104	6.48	19700	-15.74	20240802	15590	6.48	20240104	19700	-15.74	20240802	15590	6.48	20240104	0.10	N	272550	5000	789 억	984899	N	N	0	N	N
55	20241220	111059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	-220	5	-1.31	64982580	3920	25.78	16810	16810	16460	21850	11770	16810	16577.19	6.24	0	-1665	17010	16910	16730	16630	16450	16960	16680	789	5040	5000	12430	10	1	15788671	2619	10.30	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.79	15590	20240104	6.41	19700	-15.79	20240802	15590	6.41	20240104	19700	-15.79	20240802	15590	6.41	20240104	0.10	N	272550	5000	789 억	984899	N	N	0	N	N
56	20241220	101100	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	-240	5	-1.43	28925830	1739	11.44	16810	16810	16550	21850	11770	16810	16633.60	6.24	0	-447	17010	16910	16730	16630	16450	16960	16680	789	5040	5000	12430	10	1	15788671	2616	10.29	0.70	12	0.01	1611.00	23724.00	19700	20240802	-15.89	15590	20240104	6.29	19700	-15.89	20240802	15590	6.29	20240104	19700	-15.89	20240802	15590	6.29	20240104	0.10	N	272550	5000	789 억	984899	N	N	0	N	N
57	20241220	091101	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	-10	5	-0.06	336020	20	0.13	16810	16810	16800	21850	11770	16810	16801.00	6.24	0	-7	17010	16910	16730	16630	16450	16960	16680	789	5040	5000	12430	10	1	15788671	2652	10.43	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.72	15590	20240104	7.76	19700	-14.72	20240802	15590	7.76	20240104	19700	-14.72	20240802	15590	7.76	20240104	0.10	N	272550	5000	789 억	984899	N	N	0	N	N
58	20241219	161056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	110	2	0.66	254741150	15204	137.41	16550	16830	16550	21700	11690	16700	16754.88	6.25	0	-2308	16980	16840	16710	16570	16440	16835	16565	789	5000	5000	12350	10	1	15788671	2654	10.43	0.71	12	0.10	1611.00	23724.00	19700	20240802	-14.67	15590	20240104	7.83	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15590	7.83	20240104	0.09	N	272550	5000	789 억	987244	N	N	11	N	N
59	20241219	151055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	60	2	0.36	249029210	14863	134.32	16550	16830	16550	21700	11690	16700	16754.98	6.25	0	-2536	16980	16840	16710	16570	16440	16835	16565	789	5000	5000	12350	10	1	15788671	2646	10.40	0.71	12	0.09	1611.00	23724.00	19700	20240802	-14.92	15590	20240104	7.50	19700	-14.92	20240802	15590	7.50	20240104	19700	-14.92	20240802	15590	7.50	20240104	0.09	N	272550	5000	789 억	987244	N	N	11	N	N
60	20241219	141057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	90	2	0.54	203106030	12127	109.60	16550	16830	16550	21700	11690	16700	16748.25	6.25	0	-2485	16980	16840	16710	16570	16440	16835	16565	789	5000	5000	12350	10	1	15788671	2651	10.42	0.71	12	0.08	1611.00	23724.00	19700	20240802	-14.77	15590	20240104	7.70	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15590	7.70	20240104	0.09	N	272550	5000	789 억	987244	N	N	11	N	N
61	20241219	131055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	120	2	0.72	163046810	9742	88.04	16550	16820	16550	21700	11690	16700	16736.48	6.25	0	-1830	16980	16840	16710	16570	16440	16835	16565	789	5000	5000	12350	10	1	15788671	2656	10.44	0.71	12	0.06	1611.00	23724.00	19700	20240802	-14.62	15590	20240104	7.89	19700	-14.62	20240802	15590	7.89	20240104	19700	-14.62	20240802	15590	7.89	20240104	0.09	N	272550	5000	789 억	987244	N	N	11	N	N
62	20241219	121058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	120	2	0.72	130858990	7826	70.73	16550	16820	16550	21700	11690	16700	16721.06	6.25	0	-728	16980	16840	16710	16570	16440	16835	16565	789	5000	5000	12350	10	1	15788671	2656	10.44	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.62	15590	20240104	7.89	19700	-14.62	20240802	15590	7.89	20240104	19700	-14.62	20240802	15590	7.89	20240104	0.09	N	272550	5000	789 억	987244	N	N	11	N	N
63	20241219	111054	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	10	2	0.06	78478180	4703	42.50	16550	16820	16550	21700	11690	16700	16686.83	6.25	0	-671	16980	16840	16710	16570	16440	16835	16565	789	5000	5000	12350	10	1	15788671	2638	10.37	0.70	12	0.03	1611.00	23724.00	19700	20240802	-15.18	15590	20240104	7.18	19700	-15.18	20240802	15590	7.18	20240104	19700	-15.18	20240802	15590	7.18	20240104	0.09	N	272550	5000	789 억	987244	N	N	11	N	N
64	20241219	101047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	-40	5	-0.24	24833950	1490	13.47	16550	16760	16550	21700	11690	16700	16667.08	6.25	0	-124	16980	16840	16710	16570	16440	16835	16565	789	5000	5000	12350	10	1	15788671	2630	10.34	0.70	12	0.01	1611.00	23724.00	19700	20240802	-15.43	15590	20240104	6.86	19700	-15.43	20240802	15590	6.86	20240104	19700	-15.43	20240802	15590	6.86	20240104	0.09	N	272550	5000	789 억	987244	N	N	11	N	N
65	20241219	091058	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16580	-120	5	-0.72	946870	57	0.52	16550	16680	16550	21700	11690	16700	16611.75	6.25	0	-5	16980	16840	16710	16570	16440	16835	16565	789	5000	5000	12350	10	1	15788671	2618	10.29	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.84	15590	20240104	6.35	19700	-15.84	20240802	15590	6.35	20240104	19700	-15.84	20240802	15590	6.35	20240104	0.09	N	272550	5000	789 억	987244	N	N	11	N	N
66	20241218	161051	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	0	3	0.00	185180560	11065	63.14	16700	16850	16580	21700	11690	16700	16735.70	6.27	0	-2441	16906	16802	16626	16522	16346	16855	16575	789	5000	5000	12350	10	1	15788671	2637	10.37	0.70	12	0.07	1611.00	23724.00	19700	20240802	-15.23	15590	20240104	7.12	19700	-15.23	20240802	15590	7.12	20240104	19700	-15.23	20240802	15590	7.12	20240104	0.09	N	272550	5000	789 억	990603	N	N	11	N	N
67	20241218	151056	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	50	2	0.30	162106400	9685	55.27	16700	16850	16580	21700	11690	16700	16737.88	6.27	0	-2241	16906	16802	16626	16522	16346	16855	16575	789	5000	5000	12350	10	1	15788671	2645	10.40	0.71	12	0.06	1611.00	23724.00	19700	20240802	-14.97	15590	20240104	7.44	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15590	7.44	20240104	0.09	N	272550	5000	789 억	990603	N	N	0	N	N
68	20241218	141054	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	60	2	0.36	143552400	8578	48.95	16700	16850	16580	21700	11690	16700	16734.95	6.27	0	-2250	16906	16802	16626	16522	16346	16855	16575	789	5000	5000	12350	10	1	15788671	2646	10.40	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.92	15590	20240104	7.50	19700	-14.92	20240802	15590	7.50	20240104	19700	-14.92	20240802	15590	7.50	20240104	0.09	N	272550	5000	789 억	990603	N	N	0	N	N
69	20241218	131055	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	50	2	0.30	124866310	7463	42.59	16700	16850	16580	21700	11690	16700	16731.38	6.27	0	-2214	16906	16802	16626	16522	16346	16855	16575	789	5000	5000	12350	10	1	15788671	2645	10.40	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.97	15590	20240104	7.44	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15590	7.44	20240104	0.09	N	272550	5000	789 억	990603	N	N	0	N	N
70	20241218	121047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	40	2	0.24	102678790	6139	35.03	16700	16850	16580	21700	11690	16700	16725.65	6.27	0	-2005	16906	16802	16626	16522	16346	16855	16575	789	5000	5000	12350	10	1	15788671	2643	10.39	0.71	12	0.04	1611.00	23724.00	19700	20240802	-15.03	15590	20240104	7.38	19700	-15.03	20240802	15590	7.38	20240104	19700	-15.03	20240802	15590	7.38	20240104	0.09	N	272550	5000	789 억	990603	N	N	0	N	N
71	20241218	111053	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	70	2	0.42	69767390	4172	23.81	16700	16850	16580	21700	11690	16700	16722.77	6.27	0	-1766	16906	16802	16626	16522	16346	16855	16575	789	5000	5000	12350	10	1	15788671	2648	10.41	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.87	15590	20240104	7.57	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15590	7.57	20240104	0.09	N	272550	5000	789 억	990603	N	N	0	N	N
72	20241218	101054	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	10	2	0.06	31908110	1906	10.88	16700	16850	16580	21700	11690	16700	16740.88	6.27	0	-990	16906	16802	16626	16522	16346	16855	16575	789	5000	5000	12350	10	1	15788671	2638	10.37	0.70	12	0.01	1611.00	23724.00	19700	20240802	-15.18	15590	20240104	7.18	19700	-15.18	20240802	15590	7.18	20240104	19700	-15.18	20240802	15590	7.18	20240104	0.09	N	272550	5000	789 억	990603	N	N	0	N	N
73	20241218	091057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	-10	5	-0.06	8797760	524	2.99	16700	16850	16580	21700	11690	16700	16789.62	6.27	0	-272	16906	16802	16626	16522	16346	16855	16575	789	5000	5000	12350	10	1	15788671	2635	10.36	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.28	15590	20240104	7.06	19700	-15.28	20240802	15590	7.06	20240104	19700	-15.28	20240802	15590	7.06	20240104	0.09	N	272550	5000	789 억	990603	N	N	0	N	N
74	20241217	161050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	270	2	1.64	291006890	17522	145.12	16450	16730	16450	21350	11510	16430	16608.09	6.27	0	615	16670	16550	16450	16330	16230	16500	16280	789	4920	5000	12150	10	1	15788671	2637	10.37	0.70	12	0.11	1611.00	23724.00	19700	20240802	-15.23	15590	20240104	7.12	19700	-15.23	20240802	15590	7.12	20240104	19700	-15.23	20240802	15590	7.12	20240104	0.09	N	272550	5000	789 억	989570	N	N	0	N	N
75	20241217	151054	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	290	2	1.77	284408730	17127	141.85	16450	16730	16450	21350	11510	16430	16605.87	6.27	0	457	16670	16550	16450	16330	16230	16500	16280	789	4920	5000	12150	10	1	15788671	2640	10.38	0.70	12	0.11	1611.00	23724.00	19700	20240802	-15.13	15590	20240104	7.25	19700	-15.13	20240802	15590	7.25	20240104	19700	-15.13	20240802	15590	7.25	20240104	0.09	N	272550	5000	789 억	989570	N	N	0	N	N
76	20241217	141045	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	230	2	1.40	234119250	14110	116.86	16450	16690	16450	21350	11510	16430	16592.43	6.27	0	-502	16670	16550	16450	16330	16230	16500	16280	789	4920	5000	12150	10	1	15788671	2630	10.34	0.70	12	0.09	1611.00	23724.00	19700	20240802	-15.43	15590	20240104	6.86	19700	-15.43	20240802	15590	6.86	20240104	19700	-15.43	20240802	15590	6.86	20240104	0.09	N	272550	5000	789 억	989570	N	N	0	N	N
77	20241217	131041	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	170	2	1.03	203125850	12248	101.44	16450	16690	16450	21350	11510	16430	16584.41	6.27	0	-540	16670	16550	16450	16330	16230	16500	16280	789	4920	5000	12150	10	1	15788671	2621	10.30	0.70	12	0.08	1611.00	23724.00	19700	20240802	-15.74	15590	20240104	6.48	19700	-15.74	20240802	15590	6.48	20240104	19700	-15.74	20240802	15590	6.48	20240104	0.09	N	272550	5000	789 억	989570	N	N	0	N	N
78	20241217	121015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	200	2	1.22	177200540	10687	88.51	16450	16690	16450	21350	11510	16430	16580.94	6.27	0	-537	16670	16550	16450	16330	16230	16500	16280	789	4920	5000	12150	10	1	15788671	2626	10.32	0.70	12	0.07	1611.00	23724.00	19700	20240802	-15.58	15590	20240104	6.67	19700	-15.58	20240802	15590	6.67	20240104	19700	-15.58	20240802	15590	6.67	20240104	0.09	N	272550	5000	789 억	989570	N	N	0	N	N
79	20241217	111029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16580	150	2	0.91	113672580	6860	56.82	16450	16690	16450	21350	11510	16430	16570.35	6.27	0	-1327	16670	16550	16450	16330	16230	16500	16280	789	4920	5000	12150	10	1	15788671	2618	10.29	0.70	12	0.04	1611.00	23724.00	19700	20240802	-15.84	15590	20240104	6.35	19700	-15.84	20240802	15590	6.35	20240104	19700	-15.84	20240802	15590	6.35	20240104	0.09	N	272550	5000	789 억	989570	N	N	0	N	N
80	20241217	101035	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	60	2	0.37	58117880	3502	29.00	16450	16690	16450	21350	11510	16430	16595.63	6.27	0	-544	16670	16550	16450	16330	16230	16500	16280	789	4920	5000	12150	10	1	15788671	2604	10.24	0.70	12	0.02	1611.00	23724.00	19700	20240802	-16.29	15590	20240104	5.77	19700	-16.29	20240802	15590	5.77	20240104	19700	-16.29	20240802	15590	5.77	20240104	0.09	N	272550	5000	789 억	989570	N	N	0	N	N
81	20241217	091051	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	120	2	0.73	4112800	249	2.06	16450	16550	16450	21350	11510	16430	16517.27	6.27	0	-67	16670	16550	16450	16330	16230	16500	16280	789	4920	5000	12150	10	1	15788671	2613	10.27	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.99	15590	20240104	6.16	19700	-15.99	20240802	15590	6.16	20240104	19700	-15.99	20240802	15590	6.16	20240104	0.09	N	272550	5000	789 억	989570	N	N	0	N	N
82	20241216	161042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	100	2	0.61	199336310	12074	135.69	16490	16570	16350	21200	11440	16330	16509.55	6.28	0	-3361	16496	16412	16346	16262	16196	16455	16305	789	4870	5000	12080	10	1	15788671	2594	10.20	0.69	12	0.08	1611.00	23724.00	19700	20240802	-16.60	15590	20240104	5.39	19700	-16.60	20240802	15590	5.39	20240104	19700	-16.60	20240802	15590	5.39	20240104	0.09	N	272550	5000	789 억	992030	N	N	14	N	N
83	20241216	151051	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16510	180	2	1.10	190103030	11514	129.40	16490	16570	16350	21200	11440	16330	16510.60	6.28	0	-3560	16496	16412	16346	16262	16196	16455	16305	789	4870	5000	12080	10	1	15788671	2607	10.25	0.70	12	0.07	1611.00	23724.00	19700	20240802	-16.19	15590	20240104	5.90	19700	-16.19	20240802	15590	5.90	20240104	19700	-16.19	20240802	15590	5.90	20240104	0.09	N	272550	5000	789 억	992030	N	N	14	N	N
84	20241216	141050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	210	2	1.29	164756900	9981	112.17	16490	16570	16350	21200	11440	16330	16507.05	6.28	0	-2717	16496	16412	16346	16262	16196	16455	16305	789	4870	5000	12080	10	1	15788671	2611	10.27	0.70	12	0.06	1611.00	23724.00	19700	20240802	-16.04	15590	20240104	6.09	19700	-16.04	20240802	15590	6.09	20240104	19700	-16.04	20240802	15590	6.09	20240104	0.09	N	272550	5000	789 억	992030	N	N	14	N	N
85	20241216	131052	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	240	2	1.47	142621350	8642	97.12	16490	16570	16350	21200	11440	16330	16503.28	6.28	0	-1906	16496	16412	16346	16262	16196	16455	16305	789	4870	5000	12080	10	1	15788671	2616	10.29	0.70	12	0.05	1611.00	23724.00	19700	20240802	-15.89	15590	20240104	6.29	19700	-15.89	20240802	15590	6.29	20240104	19700	-15.89	20240802	15590	6.29	20240104	0.09	N	272550	5000	789 억	992030	N	N	14	N	N
86	20241216	121050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16520	190	2	1.16	118838610	7202	80.94	16490	16570	16350	21200	11440	16330	16500.78	6.28	0	-1651	16496	16412	16346	16262	16196	16455	16305	789	4870	5000	12080	10	1	15788671	2608	10.25	0.70	12	0.05	1611.00	23724.00	19700	20240802	-16.14	15590	20240104	5.97	19700	-16.14	20240802	15590	5.97	20240104	19700	-16.14	20240802	15590	5.97	20240104	0.09	N	272550	5000	789 억	992030	N	N	14	N	N
87	20241216	111049	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	200	2	1.22	85617660	5192	58.35	16490	16550	16350	21200	11440	16330	16490.30	6.28	0	-1002	16496	16412	16346	16262	16196	16455	16305	789	4870	5000	12080	10	1	15788671	2610	10.26	0.70	12	0.03	1611.00	23724.00	19700	20240802	-16.09	15590	20240104	6.03	19700	-16.09	20240802	15590	6.03	20240104	19700	-16.09	20240802	15590	6.03	20240104	0.09	N	272550	5000	789 억	992030	N	N	14	N	N
88	20241216	101050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16500	170	2	1.04	64808490	3931	44.18	16490	16550	16350	21200	11440	16330	16486.51	6.28	0	-833	16496	16412	16346	16262	16196	16455	16305	789	4870	5000	12080	10	1	15788671	2605	10.24	0.70	12	0.02	1611.00	23724.00	19700	20240802	-16.24	15590	20240104	5.84	19700	-16.24	20240802	15590	5.84	20240104	19700	-16.24	20240802	15590	5.84	20240104	0.09	N	272550	5000	789 억	992030	N	N	14	N	N
89	20241216	091050	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16370	40	2	0.24	5811670	353	3.97	16490	16490	16350	21200	11440	16330	16463.65	6.28	0	6	16496	16412	16346	16262	16196	16455	16305	789	4870	5000	12080	10	1	15788671	2585	10.16	0.69	12	0.00	1611.00	23724.00	19700	20240802	-16.90	15590	20240104	5.00	19700	-16.90	20240802	15590	5.00	20240104	19700	-16.90	20240802	15590	5.00	20240104	0.09	N	272550	5000	789 억	992030	N	N	14	N	N
90	20241213	161042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16330	0	3	0.00	145389420	8895	65.37	16300	16430	16280	21200	11440	16330	16345.26	6.29	0	-2034	16496	16412	16326	16242	16156	16455	16285	789	4870	5000	12080	10	1	15788671	2578	10.14	0.69	12	0.06	1611.00	23724.00	19700	20240802	-17.11	15590	20240104	4.75	19700	-17.11	20240802	15590	4.75	20240104	19700	-17.11	20240802	15590	4.75	20240104	0.09	N	272550	5000	789 억	992929	N	N	14	N	N
91	20241213	151048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16340	10	2	0.06	137728020	8426	61.92	16300	16430	16280	21200	11440	16330	16345.60	6.29	0	-1940	16496	16412	16326	16242	16156	16455	16285	789	4870	5000	12080	10	1	15788671	2580	10.14	0.69	12	0.05	1611.00	23724.00	19700	20240802	-17.06	15590	20240104	4.81	19700	-17.06	20240802	15590	4.81	20240104	19700	-17.06	20240802	15590	4.81	20240104	0.09	N	272550	5000	789 억	992929	N	N	0	N	N
92	20241213	141048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16350	20	2	0.12	121379130	7426	54.57	16300	16430	16280	21200	11440	16330	16345.16	6.29	0	-2036	16496	16412	16326	16242	16156	16455	16285	789	4870	5000	12080	10	1	15788671	2581	10.15	0.69	12	0.05	1611.00	23724.00	19700	20240802	-17.01	15590	20240104	4.87	19700	-17.01	20240802	15590	4.87	20240104	19700	-17.01	20240802	15590	4.87	20240104	0.09	N	272550	5000	789 억	992929	N	N	0	N	N
93	20241213	131048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16330	0	3	0.00	91969490	5627	41.35	16300	16430	16280	21200	11440	16330	16344.32	6.29	0	-1723	16496	16412	16326	16242	16156	16455	16285	789	4870	5000	12080	10	1	15788671	2578	10.14	0.69	12	0.04	1611.00	23724.00	19700	20240802	-17.11	15590	20240104	4.75	19700	-17.11	20240802	15590	4.75	20240104	19700	-17.11	20240802	15590	4.75	20240104	0.09	N	272550	5000	789 억	992929	N	N	0	N	N
94	20241213	121048	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16340	10	2	0.06	72436080	4431	32.56	16300	16430	16280	21200	11440	16330	16347.57	6.29	0	-1301	16496	16412	16326	16242	16156	16455	16285	789	4870	5000	12080	10	1	15788671	2580	10.14	0.69	12	0.03	1611.00	23724.00	19700	20240802	-17.06	15590	20240104	4.81	19700	-17.06	20240802	15590	4.81	20240104	19700	-17.06	20240802	15590	4.81	20240104	0.09	N	272550	5000	789 억	992929	N	N	0	N	N
95	20241213	111046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16290	-40	5	-0.24	52081260	3183	23.39	16300	16430	16280	21200	11440	16330	16362.32	6.29	0	-925	16496	16412	16326	16242	16156	16455	16285	789	4870	5000	12080	10	1	15788671	2572	10.11	0.69	12	0.02	1611.00	23724.00	19700	20240802	-17.31	15590	20240104	4.49	19700	-17.31	20240802	15590	4.49	20240104	19700	-17.31	20240802	15590	4.49	20240104	0.09	N	272550	5000	789 억	992929	N	N	0	N	N
96	20241213	101039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16350	20	2	0.12	29460440	1798	13.21	16300	16430	16300	21200	11440	16330	16385.12	6.29	0	-461	16496	16412	16326	16242	16156	16455	16285	789	4870	5000	12080	10	1	15788671	2581	10.15	0.69	12	0.01	1611.00	23724.00	19700	20240802	-17.01	15590	20240104	4.87	19700	-17.01	20240802	15590	4.87	20240104	19700	-17.01	20240802	15590	4.87	20240104	0.09	N	272550	5000	789 억	992929	N	N	0	N	N
97	20241213	091045	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16350	20	2	0.12	2912460	178	1.31	16300	16400	16300	21200	11440	16330	16362.13	6.29	0	-100	16496	16412	16326	16242	16156	16455	16285	789	4870	5000	12080	10	1	15788671	2581	10.15	0.69	12	0.00	1611.00	23724.00	19700	20240802	-17.01	15590	20240104	4.87	19700	-17.01	20240802	15590	4.87	20240104	19700	-17.01	20240802	15590	4.87	20240104	0.09	N	272550	5000	789 억	992929	N	N	0	N	N
98	20241212	161047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16330	80	2	0.49	222056750	13607	85.25	16240	16410	16240	21100	11380	16250	16319.30	6.31	0	-3845	16716	16482	16316	16082	15916	16400	16000	789	4850	5000	12020	10	1	15788671	2578	10.14	0.69	12	0.09	1611.00	23724.00	19700	20240802	-17.11	15590	20240104	4.75	19700	-17.11	20240802	15590	4.75	20240104	19700	-17.11	20240802	15590	4.75	20240104	0.09	N	272550	5000	789 억	995804	N	N	0	N	N
99	20241212	151040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16270	20	2	0.12	198027360	12136	76.04	16240	16410	16240	21100	11380	16250	16317.35	6.31	0	-3686	16716	16482	16316	16082	15916	16400	16000	789	4850	5000	12020	10	1	15788671	2569	10.10	0.69	12	0.08	1611.00	23724.00	19700	20240802	-17.41	15590	20240104	4.36	19700	-17.41	20240802	15590	4.36	20240104	19700	-17.41	20240802	15590	4.36	20240104	0.09	N	272550	5000	789 억	995804	N	N	0	N	N
100	20241212	141038	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16310	60	2	0.37	144769890	8866	55.55	16240	16410	16240	21100	11380	16250	16328.66	6.31	0	-4291	16716	16482	16316	16082	15916	16400	16000	789	4850	5000	12020	10	1	15788671	2575	10.12	0.69	12	0.06	1611.00	23724.00	19700	20240802	-17.21	15590	20240104	4.62	19700	-17.21	20240802	15590	4.62	20240104	19700	-17.21	20240802	15590	4.62	20240104	0.09	N	272550	5000	789 억	995804	N	N	0	N	N
101	20241212	131026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16360	110	2	0.68	127381970	7802	48.88	16240	16410	16240	21100	11380	16250	16326.84	6.31	0	-3835	16716	16482	16316	16082	15916	16400	16000	789	4850	5000	12020	10	1	15788671	2583	10.16	0.69	12	0.05	1611.00	23724.00	19700	20240802	-16.95	15590	20240104	4.94	19700	-16.95	20240802	15590	4.94	20240104	19700	-16.95	20240802	15590	4.94	20240104	0.09	N	272550	5000	789 억	995804	N	N	0	N	N
102	20241212	121021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16360	110	2	0.68	102151420	6260	39.22	16240	16410	16240	21100	11380	16250	16318.12	6.31	0	-3052	16716	16482	16316	16082	15916	16400	16000	789	4850	5000	12020	10	1	15788671	2583	10.16	0.69	12	0.04	1611.00	23724.00	19700	20240802	-16.95	15590	20240104	4.94	19700	-16.95	20240802	15590	4.94	20240104	19700	-16.95	20240802	15590	4.94	20240104	0.09	N	272550	5000	789 억	995804	N	N	0	N	N
103	20241212	111033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16370	120	2	0.74	75615370	4638	29.06	16240	16380	16240	21100	11380	16250	16303.44	6.31	0	-2418	16716	16482	16316	16082	15916	16400	16000	789	4850	5000	12020	10	1	15788671	2585	10.16	0.69	12	0.03	1611.00	23724.00	19700	20240802	-16.90	15590	20240104	5.00	19700	-16.90	20240802	15590	5.00	20240104	19700	-16.90	20240802	15590	5.00	20240104	0.09	N	272550	5000	789 억	995804	N	N	0	N	N
104	20241212	101030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16290	40	2	0.25	60034290	3684	23.08	16240	16310	16240	21100	11380	16250	16295.95	6.31	0	-1892	16716	16482	16316	16082	15916	16400	16000	789	4850	5000	12020	10	1	15788671	2572	10.11	0.69	12	0.02	1611.00	23724.00	19700	20240802	-17.31	15590	20240104	4.49	19700	-17.31	20240802	15590	4.49	20240104	19700	-17.31	20240802	15590	4.49	20240104	0.09	N	272550	5000	789 억	995804	N	N	0	N	N
105	20241212	091040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16290	40	2	0.25	7828180	481	3.01	16240	16300	16240	21100	11380	16250	16274.80	6.31	0	11	16716	16482	16316	16082	15916	16400	16000	789	4850	5000	12020	10	1	15788671	2572	10.11	0.69	12	0.00	1611.00	23724.00	19700	20240802	-17.31	15590	20240104	4.49	19700	-17.31	20240802	15590	4.49	20240104	19700	-17.31	20240802	15590	4.49	20240104	0.09	N	272550	5000	789 억	995804	N	N	0	N	N
106	20241211	161033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16250	-70	5	-0.43	259035090	15906	139.58	16320	16550	16150	21200	11430	16320	16285.37	6.31	0	-2639	16593	16456	16333	16196	16073	16395	16135	789	4880	5000	12070	10	1	15788671	2566	10.09	0.68	12	0.10	1611.00	23724.00	19700	20240802	-17.51	15590	20240104	4.23	19700	-17.51	20240802	15590	4.23	20240104	19700	-17.51	20240802	15590	4.23	20240104	0.10	N	272550	5000	789 억	996863	N	N	0	N	N
107	20241211	151011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16230	-90	5	-0.55	256955100	15778	138.45	16320	16550	16150	21200	11430	16320	16285.66	6.31	0	-2654	16593	16456	16333	16196	16073	16395	16135	789	4880	5000	12070	10	1	15788671	2563	10.07	0.68	12	0.10	1611.00	23724.00	19700	20240802	-17.61	15590	20240104	4.11	19700	-17.61	20240802	15590	4.11	20240104	19700	-17.61	20240802	15590	4.11	20240104	0.10	N	272550	5000	789 억	996863	N	N	0	N	N
108	20241211	141041	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16260	-60	5	-0.37	238554160	14646	128.52	16320	16550	16150	21200	11430	16320	16288.01	6.31	0	-2716	16593	16456	16333	16196	16073	16395	16135	789	4880	5000	12070	10	1	15788671	2567	10.09	0.69	12	0.09	1611.00	23724.00	19700	20240802	-17.46	15590	20240104	4.30	19700	-17.46	20240802	15590	4.30	20240104	19700	-17.46	20240802	15590	4.30	20240104	0.10	N	272550	5000	789 억	996863	N	N	0	N	N
109	20241211	131042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16310	-10	5	-0.06	214864450	13187	115.72	16320	16550	16150	21200	11430	16320	16293.66	6.31	0	-2769	16593	16456	16333	16196	16073	16395	16135	789	4880	5000	12070	10	1	15788671	2575	10.12	0.69	12	0.08	1611.00	23724.00	19700	20240802	-17.21	15590	20240104	4.62	19700	-17.21	20240802	15590	4.62	20240104	19700	-17.21	20240802	15590	4.62	20240104	0.10	N	272550	5000	789 억	996863	N	N	0	N	N
110	20241211	121043	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16150	-170	5	-1.04	177464620	10878	95.45	16320	16550	16150	21200	11430	16320	16314.09	6.31	0	-2084	16593	16456	16333	16196	16073	16395	16135	789	4880	5000	12070	10	1	15788671	2550	10.02	0.68	12	0.07	1611.00	23724.00	19700	20240802	-18.02	15590	20240104	3.59	19700	-18.02	20240802	15590	3.59	20240104	19700	-18.02	20240802	15590	3.59	20240104	0.10	N	272550	5000	789 억	996863	N	N	0	N	N
111	20241211	111039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16280	-40	5	-0.25	128697510	7874	69.09	16320	16550	16270	21200	11430	16320	16344.62	6.31	0	-403	16593	16456	16333	16196	16073	16395	16135	789	4880	5000	12070	10	1	15788671	2570	10.11	0.69	12	0.05	1611.00	23724.00	19700	20240802	-17.36	15590	20240104	4.43	19700	-17.36	20240802	15590	4.43	20240104	19700	-17.36	20240802	15590	4.43	20240104	0.10	N	272550	5000	789 억	996863	N	N	0	N	N
112	20241211	101040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16300	-20	5	-0.12	88989810	5436	47.70	16320	16550	16280	21200	11430	16320	16370.46	6.31	0	202	16593	16456	16333	16196	16073	16395	16135	789	4880	5000	12070	10	1	15788671	2574	10.12	0.69	12	0.03	1611.00	23724.00	19700	20240802	-17.26	15590	20240104	4.55	19700	-17.26	20240802	15590	4.55	20240104	19700	-17.26	20240802	15590	4.55	20240104	0.10	N	272550	5000	789 억	996863	N	N	0	N	N
113	20241211	091045	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16330	10	2	0.06	3215240	197	1.73	16320	16490	16320	21200	11430	16320	16321.02	6.31	0	-96	16593	16456	16333	16196	16073	16395	16135	789	4880	5000	12070	10	1	15788671	2578	10.14	0.69	12	0.00	1611.00	23724.00	19700	20240802	-17.11	15590	20240104	4.75	19700	-17.11	20240802	15590	4.75	20240104	19700	-17.11	20240802	15590	4.75	20240104	0.10	N	272550	5000	789 억	996863	N	N	0	N	N
114	20241210	161030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16320	170	2	1.05	186021280	11396	54.61	16340	16470	16210	20950	11310	16150	16323.38	6.32	0	-3514	16983	16566	16283	15866	15583	16425	15725	789	4800	5000	11950	10	1	15788671	2577	10.13	0.69	12	0.07	1611.00	23724.00	19700	20240802	-17.16	15590	20240104	4.68	19700	-17.16	20240802	15590	4.68	20240104	19700	-17.16	20240802	15590	4.68	20240104	0.10	N	272550	5000	789 억	998198	N	N	0	N	N
115	20241210	151033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16300	150	2	0.93	181271450	11104	53.21	16340	16470	16210	20950	11310	16150	16324.88	6.32	0	-3556	16983	16566	16283	15866	15583	16425	15725	789	4800	5000	11950	10	1	15788671	2574	10.12	0.69	12	0.07	1611.00	23724.00	19700	20240802	-17.26	15590	20240104	4.55	19700	-17.26	20240802	15590	4.55	20240104	19700	-17.26	20240802	15590	4.55	20240104	0.10	N	272550	5000	789 억	998198	N	N	0	N	N
116	20241210	141033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16280	130	2	0.80	166559420	10201	48.88	16340	16470	16210	20950	11310	16150	16327.75	6.32	0	-3348	16983	16566	16283	15866	15583	16425	15725	789	4800	5000	11950	10	1	15788671	2570	10.11	0.69	12	0.06	1611.00	23724.00	19700	20240802	-17.36	15590	20240104	4.43	19700	-17.36	20240802	15590	4.43	20240104	19700	-17.36	20240802	15590	4.43	20240104	0.10	N	272550	5000	789 억	998198	N	N	0	N	N
117	20241210	131034	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16330	180	2	1.11	139152670	8521	40.83	16340	16470	16210	20950	11310	16150	16330.56	6.32	0	-2048	16983	16566	16283	15866	15583	16425	15725	789	4800	5000	11950	10	1	15788671	2578	10.14	0.69	12	0.05	1611.00	23724.00	19700	20240802	-17.11	15590	20240104	4.75	19700	-17.11	20240802	15590	4.75	20240104	19700	-17.11	20240802	15590	4.75	20240104	0.10	N	272550	5000	789 억	998198	N	N	0	N	N
118	20241210	121033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16400	250	2	1.55	122239580	7485	35.87	16340	16470	16210	20950	11310	16150	16331.27	6.32	0	-1258	16983	16566	16283	15866	15583	16425	15725	789	4800	5000	11950	10	1	15788671	2589	10.18	0.69	12	0.05	1611.00	23724.00	19700	20240802	-16.75	15590	20240104	5.20	19700	-16.75	20240802	15590	5.20	20240104	19700	-16.75	20240802	15590	5.20	20240104	0.10	N	272550	5000	789 억	998198	N	N	0	N	N
119	20241210	111032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16310	160	2	0.99	87386110	5346	25.62	16340	16470	16210	20950	11310	16150	16346.07	6.32	0	-870	16983	16566	16283	15866	15583	16425	15725	789	4800	5000	11950	10	1	15788671	2575	10.12	0.69	12	0.03	1611.00	23724.00	19700	20240802	-17.21	15590	20240104	4.62	19700	-17.21	20240802	15590	4.62	20240104	19700	-17.21	20240802	15590	4.62	20240104	0.10	N	272550	5000	789 억	998198	N	N	0	N	N
120	20241210	101033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16300	150	2	0.93	45726370	2797	13.40	16340	16450	16210	20950	11310	16150	16348.36	6.32	0	-106	16983	16566	16283	15866	15583	16425	15725	789	4800	5000	11950	10	1	15788671	2574	10.12	0.69	12	0.02	1611.00	23724.00	19700	20240802	-17.26	15590	20240104	4.55	19700	-17.26	20240802	15590	4.55	20240104	19700	-17.26	20240802	15590	4.55	20240104	0.10	N	272550	5000	789 억	998198	N	N	0	N	N
121	20241210	091040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16210	60	2	0.37	2171120	133	0.64	16340	16340	16210	20950	11310	16150	16324.21	6.32	0	-91	16983	16566	16283	15866	15583	16425	15725	789	4800	5000	11950	10	1	15788671	2559	10.06	0.68	12	0.00	1611.00	23724.00	19700	20240802	-17.72	15590	20240104	3.98	19700	-17.72	20240802	15590	3.98	20240104	19700	-17.72	20240802	15590	3.98	20240104	0.10	N	272550	5000	789 억	998198	N	N	0	N	N
122	20241209	161029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16150	-310	5	-1.88	336939110	20868	132.91	16310	16700	16000	21350	11530	16460	16146.21	6.36	0	-6636	16833	16646	16473	16286	16113	16560	16200	789	4890	5000	12180	10	1	15788671	2550	10.02	0.68	12	0.13	1611.00	23724.00	19700	20240802	-18.02	15590	20240104	3.59	19700	-18.02	20240802	15590	3.59	20240104	19700	-18.02	20240802	15590	3.59	20240104	0.10	N	272550	5000	789 억	1003834	N	N	0	N	N
123	20241209	151031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16080	-380	5	-2.31	330356670	20459	130.30	16310	16700	16000	21350	11530	16460	16147.25	6.36	0	-6662	16833	16646	16473	16286	16113	16560	16200	789	4890	5000	12180	10	1	15788671	2539	9.98	0.68	12	0.13	1611.00	23724.00	19700	20240802	-18.38	15590	20240104	3.14	19700	-18.38	20240802	15590	3.14	20240104	19700	-18.38	20240802	15590	3.14	20240104	0.10	N	272550	5000	789 억	1003834	N	N	0	N	N
124	20241209	141032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16060	-400	5	-2.43	276955520	17130	109.10	16310	16700	16020	21350	11530	16460	16167.86	6.36	0	-6132	16833	16646	16473	16286	16113	16560	16200	789	4890	5000	12180	10	1	15788671	2536	9.97	0.68	12	0.11	1611.00	23724.00	19700	20240802	-18.48	15590	20240104	3.01	19700	-18.48	20240802	15590	3.01	20240104	19700	-18.48	20240802	15590	3.01	20240104	0.10	N	272550	5000	789 억	1003834	N	N	0	N	N
125	20241209	131034	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16030	-430	5	-2.61	247790310	15312	97.52	16310	16700	16030	21350	11530	16460	16182.75	6.36	0	-6218	16833	16646	16473	16286	16113	16560	16200	789	4890	5000	12180	10	1	15788671	2531	9.95	0.68	12	0.10	1611.00	23724.00	19700	20240802	-18.63	15590	20240104	2.82	19700	-18.63	20240802	15590	2.82	20240104	19700	-18.63	20240802	15590	2.82	20240104	0.10	N	272550	5000	789 억	1003834	N	N	0	N	N
126	20241209	121030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16090	-370	5	-2.25	186825280	11523	73.39	16310	16700	16050	21350	11530	16460	16213.25	6.36	0	-4499	16833	16646	16473	16286	16113	16560	16200	789	4890	5000	12180	10	1	15788671	2540	9.99	0.68	12	0.07	1611.00	23724.00	19700	20240802	-18.32	15590	20240104	3.21	19700	-18.32	20240802	15590	3.21	20240104	19700	-18.32	20240802	15590	3.21	20240104	0.10	N	272550	5000	789 억	1003834	N	N	0	N	N
127	20241209	111031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16190	-270	5	-1.64	116498620	7162	45.61	16310	16700	16180	21350	11530	16460	16266.21	6.36	0	-3921	16833	16646	16473	16286	16113	16560	16200	789	4890	5000	12180	10	1	15788671	2556	10.05	0.68	12	0.05	1611.00	23724.00	19700	20240802	-17.82	15590	20240104	3.85	19700	-17.82	20240802	15590	3.85	20240104	19700	-17.82	20240802	15590	3.85	20240104	0.10	N	272550	5000	789 억	1003834	N	N	0	N	N
128	20241209	101028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16260	-200	5	-1.22	87873880	5398	34.38	16310	16700	16240	21350	11530	16460	16278.97	6.36	0	-3657	16833	16646	16473	16286	16113	16560	16200	789	4890	5000	12180	10	1	15788671	2567	10.09	0.69	12	0.03	1611.00	23724.00	19700	20240802	-17.46	15590	20240104	4.30	19700	-17.46	20240802	15590	4.30	20240104	19700	-17.46	20240802	15590	4.30	20240104	0.10	N	272550	5000	789 억	1003834	N	N	0	N	N
129	20241209	091023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16330	-130	5	-0.79	3497480	213	1.36	16310	16700	16310	21350	11530	16460	16420.09	6.36	0	-86	16833	16646	16473	16286	16113	16560	16200	789	4890	5000	12180	10	1	15788671	2578	10.14	0.69	12	0.00	1611.00	23724.00	19700	20240802	-17.11	15590	20240104	4.75	19700	-17.11	20240802	15590	4.75	20240104	19700	-17.11	20240802	15590	4.75	20240104	0.10	N	272550	5000	789 억	1003834	N	N	0	N	N
130	20241206	161021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16460	-70	5	-0.42	257749750	15699	212.95	16530	16660	16300	21450	11580	16530	16418.23	6.37	0	-3063	16730	16630	16480	16380	16230	16680	16430	789	4920	5000	12230	10	1	15788671	2599	10.22	0.69	12	0.10	1611.00	23724.00	19700	20240802	-16.45	15590	20240104	5.58	19700	-16.45	20240802	15590	5.58	20240104	19700	-16.45	20240802	15590	5.58	20240104	0.11	N	272550	5000	789 억	1006407	N	N	0	N	N
131	20241206	151025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16390	-140	5	-0.85	232692510	14174	192.27	16530	16660	16300	21450	11580	16530	16416.86	6.37	0	-4160	16730	16630	16480	16380	16230	16680	16430	789	4920	5000	12230	10	1	15788671	2588	10.17	0.69	12	0.09	1611.00	23724.00	19700	20240802	-16.80	15590	20240104	5.13	19700	-16.80	20240802	15590	5.13	20240104	19700	-16.80	20240802	15590	5.13	20240104	0.11	N	272550	5000	789 억	1006407	N	N	0	N	N
132	20241206	141023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	-120	5	-0.73	208610570	12707	172.37	16530	16660	16300	21450	11580	16530	16416.98	6.37	0	-3723	16730	16630	16480	16380	16230	16680	16430	789	4920	5000	12230	10	1	15788671	2591	10.19	0.69	12	0.08	1611.00	23724.00	19700	20240802	-16.70	15590	20240104	5.26	19700	-16.70	20240802	15590	5.26	20240104	19700	-16.70	20240802	15590	5.26	20240104	0.11	N	272550	5000	789 억	1006407	N	N	0	N	N
133	20241206	131023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	-120	5	-0.73	184417730	11234	152.39	16530	16660	16300	21450	11580	16530	16416.03	6.37	0	-2931	16730	16630	16480	16380	16230	16680	16430	789	4920	5000	12230	10	1	15788671	2591	10.19	0.69	12	0.07	1611.00	23724.00	19700	20240802	-16.70	15590	20240104	5.26	19700	-16.70	20240802	15590	5.26	20240104	19700	-16.70	20240802	15590	5.26	20240104	0.11	N	272550	5000	789 억	1006407	N	N	0	N	N
134	20241206	121018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16460	-70	5	-0.42	157929790	9621	130.51	16530	16660	16300	21450	11580	16530	16415.11	6.37	0	-2568	16730	16630	16480	16380	16230	16680	16430	789	4920	5000	12230	10	1	15788671	2599	10.22	0.69	12	0.06	1611.00	23724.00	19700	20240802	-16.45	15590	20240104	5.58	19700	-16.45	20240802	15590	5.58	20240104	19700	-16.45	20240802	15590	5.58	20240104	0.11	N	272550	5000	789 억	1006407	N	N	0	N	N
135	20241206	111014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	-100	5	-0.60	110410660	6726	91.24	16530	16660	16300	21450	11580	16530	16415.50	6.37	0	-1816	16730	16630	16480	16380	16230	16680	16430	789	4920	5000	12230	10	1	15788671	2594	10.20	0.69	12	0.04	1611.00	23724.00	19700	20240802	-16.60	15590	20240104	5.39	19700	-16.60	20240802	15590	5.39	20240104	19700	-16.60	20240802	15590	5.39	20240104	0.11	N	272550	5000	789 억	1006407	N	N	0	N	N
136	20241206	101014	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16480	-50	5	-0.30	28897150	1749	23.72	16530	16660	16480	21450	11580	16530	16522.10	6.37	0	-512	16730	16630	16480	16380	16230	16680	16430	789	4920	5000	12230	10	1	15788671	2602	10.23	0.69	12	0.01	1611.00	23724.00	19700	20240802	-16.35	15590	20240104	5.71	19700	-16.35	20240802	15590	5.71	20240104	19700	-16.35	20240802	15590	5.71	20240104	0.11	N	272550	5000	789 억	1006407	N	N	0	N	N
137	20241206	091023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	70	2	0.42	3509120	212	2.88	16530	16600	16530	21450	11580	16530	16552.45	6.37	0	-22	16730	16630	16480	16380	16230	16680	16430	789	4920	5000	12230	10	1	15788671	2621	10.30	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.74	15590	20240104	6.48	19700	-15.74	20240802	15590	6.48	20240104	19700	-15.74	20240802	15590	6.48	20240104	0.11	N	272550	5000	789 억	1006407	N	N	0	N	N
138	20241205	161002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	150	2	0.92	121508890	7371	21.17	16370	16580	16330	21250	11470	16380	16484.72	6.38	0	-1193	16966	16672	16396	16102	15826	16820	16250	789	4870	5000	12120	10	1	15788671	2610	10.26	0.70	12	0.05	1611.00	23724.00	19700	20240802	-16.09	15590	20240104	6.03	19700	-16.09	20240802	15590	6.03	20240104	19700	-16.09	20240802	15590	6.03	20240104	0.11	N	272550	5000	789 억	1007634	N	N	0	N	N
139	20241205	151010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16500	120	2	0.73	117948750	7155	20.55	16370	16580	16330	21250	11470	16380	16484.80	6.38	0	-1183	16966	16672	16396	16102	15826	16820	16250	789	4870	5000	12120	10	1	15788671	2605	10.24	0.70	12	0.05	1611.00	23724.00	19700	20240802	-16.24	15590	20240104	5.84	19700	-16.24	20240802	15590	5.84	20240104	19700	-16.24	20240802	15590	5.84	20240104	0.11	N	272550	5000	789 억	1007634	N	N	0	N	N
140	20241205	140954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16520	140	2	0.85	100357860	6091	17.50	16370	16560	16330	21250	11470	16380	16476.42	6.38	0	-738	16966	16672	16396	16102	15826	16820	16250	789	4870	5000	12120	10	1	15788671	2608	10.25	0.70	12	0.04	1611.00	23724.00	19700	20240802	-16.14	15590	20240104	5.97	19700	-16.14	20240802	15590	5.97	20240104	19700	-16.14	20240802	15590	5.97	20240104	0.11	N	272550	5000	789 억	1007634	N	N	0	N	N
141	20241205	131005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16510	130	2	0.79	86324680	5241	15.06	16370	16560	16330	21250	11470	16380	16471.03	6.38	0	-606	16966	16672	16396	16102	15826	16820	16250	789	4870	5000	12120	10	1	15788671	2607	10.25	0.70	12	0.03	1611.00	23724.00	19700	20240802	-16.19	15590	20240104	5.90	19700	-16.19	20240802	15590	5.90	20240104	19700	-16.19	20240802	15590	5.90	20240104	0.11	N	272550	5000	789 억	1007634	N	N	0	N	N
142	20241205	121004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16500	120	2	0.73	70538970	4284	12.31	16370	16560	16330	21250	11470	16380	16465.68	6.38	0	-583	16966	16672	16396	16102	15826	16820	16250	789	4870	5000	12120	10	1	15788671	2605	10.24	0.70	12	0.03	1611.00	23724.00	19700	20240802	-16.24	15590	20240104	5.84	19700	-16.24	20240802	15590	5.84	20240104	19700	-16.24	20240802	15590	5.84	20240104	0.11	N	272550	5000	789 억	1007634	N	N	0	N	N
143	20241205	111003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	70	2	0.43	41625940	2532	7.27	16370	16560	16330	21250	11470	16380	16439.94	6.38	0	-1006	16966	16672	16396	16102	15826	16820	16250	789	4870	5000	12120	10	1	15788671	2597	10.21	0.69	12	0.02	1611.00	23724.00	19700	20240802	-16.50	15590	20240104	5.52	19700	-16.50	20240802	15590	5.52	20240104	19700	-16.50	20240802	15590	5.52	20240104	0.11	N	272550	5000	789 억	1007634	N	N	0	N	N
144	20241205	101001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	50	2	0.31	24172530	1472	4.23	16370	16560	16330	21250	11470	16380	16421.56	6.38	0	-809	16966	16672	16396	16102	15826	16820	16250	789	4870	5000	12120	10	1	15788671	2594	10.20	0.69	12	0.01	1611.00	23724.00	19700	20240802	-16.60	15590	20240104	5.39	19700	-16.60	20240802	15590	5.39	20240104	19700	-16.60	20240802	15590	5.39	20240104	0.11	N	272550	5000	789 억	1007634	N	N	0	N	N
145	20241205	091008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	150	2	0.92	4178550	254	0.73	16370	16530	16370	21250	11470	16380	16450.98	6.38	0	-213	16966	16672	16396	16102	15826	16820	16250	789	4870	5000	12120	10	1	15788671	2610	10.26	0.70	12	0.00	1611.00	23724.00	19700	20240802	-16.09	15590	20240104	6.03	19700	-16.09	20240802	15590	6.03	20240104	19700	-16.09	20240802	15590	6.03	20240104	0.11	N	272550	5000	789 억	1007634	N	N	0	N	N
146	20241204	160946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-400	5	-2.38	572066320	34810	517.39	16120	16690	16120	21800	11750	16780	16433.96	6.40	0	-3634	16840	16810	16760	16730	16680	16785	16705	789	5020	5000	12410	10	1	15788671	2586	10.17	0.69	12	0.22	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	1009950	N	N	1	N	N
147	20241204	150947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-400	5	-2.38	569559380	34657	515.12	16120	16690	16120	21800	11750	16780	16434.18	6.40	0	-3538	16840	16810	16760	16730	16680	16785	16705	789	5020	5000	12410	10	1	15788671	2586	10.17	0.69	12	0.22	1611.00	23724.00	19700	20240802	-16.85	15590	20240104	5.07	19700	-16.85	20240802	15590	5.07	20240104	19700	-16.85	20240802	15590	5.07	20240104	0.11	N	272550	5000	789 억	1009950	N	N	1	N	N
148	20241204	140949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-330	5	-1.97	398905210	24255	360.51	16120	16690	16120	21800	11750	16780	16446.31	6.40	0	-3009	16840	16810	16760	16730	16680	16785	16705	789	5020	5000	12410	10	1	15788671	2597	10.21	0.69	12	0.15	1611.00	23724.00	19700	20240802	-16.50	15590	20240104	5.52	19700	-16.50	20240802	15590	5.52	20240104	19700	-16.50	20240802	15590	5.52	20240104	0.11	N	272550	5000	789 억	1009950	N	N	1	N	N
149	20241204	130941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	-290	5	-1.73	376287810	22882	340.10	16120	16690	16120	21800	11750	16780	16444.71	6.40	0	-2105	16840	16810	16760	16730	16680	16785	16705	789	5020	5000	12410	10	1	15788671	2604	10.24	0.70	12	0.14	1611.00	23724.00	19700	20240802	-16.29	15590	20240104	5.77	19700	-16.29	20240802	15590	5.77	20240104	19700	-16.29	20240802	15590	5.77	20240104	0.11	N	272550	5000	789 억	1009950	N	N	1	N	N
150	20241204	120936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16470	-310	5	-1.85	356540320	21684	322.29	16120	16690	16120	21800	11750	16780	16442.55	6.40	0	-1503	16840	16810	16760	16730	16680	16785	16705	789	5020	5000	12410	10	1	15788671	2600	10.22	0.69	12	0.14	1611.00	23724.00	19700	20240802	-16.40	15590	20240104	5.64	19700	-16.40	20240802	15590	5.64	20240104	19700	-16.40	20240802	15590	5.64	20240104	0.11	N	272550	5000	789 억	1009950	N	N	1	N	N
151	20241204	110930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16440	-340	5	-2.03	312736060	19020	282.70	16120	16690	16120	21800	11750	16780	16442.48	6.40	0	-1506	16840	16810	16760	16730	16680	16785	16705	789	5020	5000	12410	10	1	15788671	2596	10.20	0.69	12	0.12	1611.00	23724.00	19700	20240802	-16.55	15590	20240104	5.45	19700	-16.55	20240802	15590	5.45	20240104	19700	-16.55	20240802	15590	5.45	20240104	0.11	N	272550	5000	789 억	1009950	N	N	1	N	N
152	20241204	100932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16400	-380	5	-2.26	244770750	14877	221.12	16120	16690	16120	21800	11750	16780	16452.96	6.40	0	-899	16840	16810	16760	16730	16680	16785	16705	789	5020	5000	12410	10	1	15788671	2589	10.18	0.69	12	0.09	1611.00	23724.00	19700	20240802	-16.75	15590	20240104	5.20	19700	-16.75	20240802	15590	5.20	20240104	19700	-16.75	20240802	15590	5.20	20240104	0.11	N	272550	5000	789 억	1009950	N	N	1	N	N
153	20241204	090953	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	-180	5	-1.07	47737980	2915	43.33	16120	16690	16120	21800	11750	16780	16376.67	6.40	0	560	16840	16810	16760	16730	16680	16785	16705	789	5020	5000	12410	10	1	15788671	2621	10.30	0.70	12	0.02	1611.00	23724.00	19700	20240802	-15.74	15590	20240104	6.48	19700	-15.74	20240802	15590	6.48	20240104	19700	-15.74	20240802	15590	6.48	20240104	0.11	N	272550	5000	789 억	1009950	N	N	1	N	N
154	20241203	161029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	10	2	0.06	112631580	6716	72.85	16790	16790	16710	21800	11740	16770	16770.63	6.40	0	-376	16896	16832	16766	16702	16636	16800	16670	789	5030	5000	12400	10	1	15788671	2649	10.42	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.82	15590	20240104	7.63	19700	-14.82	20240802	15590	7.63	20240104	19700	-14.82	20240802	15590	7.63	20240104	0.12	N	272550	5000	789 억	1010172	N	N	1	N	N
155	20241203	151109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-10	5	-0.06	111122050	6626	71.87	16790	16790	16710	21800	11740	16770	16770.61	6.40	0	-428	16896	16832	16766	16702	16636	16800	16670	789	5030	5000	12400	10	1	15788671	2646	10.40	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.92	15590	20240104	7.50	19700	-14.92	20240802	15590	7.50	20240104	19700	-14.92	20240802	15590	7.50	20240104	0.12	N	272550	5000	789 억	1010172	N	N	0	N	N
156	20241203	141047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	20	2	0.12	98402010	5868	63.65	16790	16790	16710	21800	11740	16770	16769.26	6.40	0	-583	16896	16832	16766	16702	16636	16800	16670	789	5030	5000	12400	10	1	15788671	2651	10.42	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.77	15590	20240104	7.70	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15590	7.70	20240104	0.12	N	272550	5000	789 억	1010172	N	N	0	N	N
157	20241203	131047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	20	2	0.12	84474330	5038	54.65	16790	16790	16710	21800	11740	16770	16767.43	6.40	0	-574	16896	16832	16766	16702	16636	16800	16670	789	5030	5000	12400	10	1	15788671	2651	10.42	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.77	15590	20240104	7.70	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15590	7.70	20240104	0.12	N	272550	5000	789 억	1010172	N	N	0	N	N
158	20241203	121059	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	20	2	0.12	69204630	4128	44.78	16790	16790	16710	21800	11740	16770	16764.69	6.40	0	-629	16896	16832	16766	16702	16636	16800	16670	789	5030	5000	12400	10	1	15788671	2651	10.42	0.71	12	0.03	1611.00	23724.00	19700	20240802	-14.77	15590	20240104	7.70	19700	-14.77	20240802	15590	7.70	20240104	19700	-14.77	20240802	15590	7.70	20240104	0.12	N	272550	5000	789 억	1010172	N	N	0	N	N
159	20241203	111039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	10	2	0.06	52535790	3134	34.00	16790	16790	16710	21800	11740	16770	16763.17	6.40	0	-613	16896	16832	16766	16702	16636	16800	16670	789	5030	5000	12400	10	1	15788671	2649	10.42	0.71	12	0.02	1611.00	23724.00	19700	20240802	-14.82	15590	20240104	7.63	19700	-14.82	20240802	15590	7.63	20240104	19700	-14.82	20240802	15590	7.63	20240104	0.12	N	272550	5000	789 억	1010172	N	N	0	N	N
160	20241203	101026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-10	5	-0.06	26917230	1607	17.43	16790	16790	16710	21800	11740	16770	16749.99	6.40	0	-676	16896	16832	16766	16702	16636	16800	16670	789	5030	5000	12400	10	1	15788671	2646	10.40	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.92	15590	20240104	7.50	19700	-14.92	20240802	15590	7.50	20240104	19700	-14.92	20240802	15590	7.50	20240104	0.12	N	272550	5000	789 억	1010172	N	N	0	N	N
161	20241203	091017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	-50	5	-0.30	2961600	177	1.92	16790	16790	16710	21800	11740	16770	16732.20	6.40	0	-51	16896	16832	16766	16702	16636	16800	16670	789	5030	5000	12400	10	1	15788671	2640	10.38	0.70	12	0.00	1611.00	23724.00	19700	20240802	-15.13	15590	20240104	7.25	19700	-15.13	20240802	15590	7.25	20240104	19700	-15.13	20240802	15590	7.25	20240104	0.12	N	272550	5000	789 억	1010172	N	N	0	N	N
162	20241202	161000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	30	2	0.18	154470650	9219	76.95	16830	16830	16700	21750	11720	16740	16755.68	6.41	0	-2244	16880	16810	16770	16700	16660	16845	16735	789	5010	5000	12380	10	1	15788671	2648	10.41	0.71	12	0.06	1611.00	23724.00	19700	20240802	-14.87	15590	20240104	7.57	19700	-14.87	20240802	15590	7.57	20240104	19700	-14.87	20240802	15590	7.57	20240104	0.12	N	272550	5000	789 억	1012221	N	N	20	N	N
163	20241202	151128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	10	2	0.06	140553190	8388	70.02	16830	16830	16700	21750	11720	16740	16756.46	6.41	0	-2194	16880	16810	16770	16700	16660	16845	16735	789	5010	5000	12380	10	1	15788671	2645	10.40	0.71	12	0.05	1611.00	23724.00	19700	20240802	-14.97	15590	20240104	7.44	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15590	7.44	20240104	0.12	N	272550	5000	789 억	1012221	N	N	20	N	N
164	20241202	141040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	40	2	0.24	117514220	7014	58.55	16830	16830	16700	21750	11720	16740	16754.24	6.41	0	-1663	16880	16810	16770	16700	16660	16845	16735	789	5010	5000	12380	10	1	15788671	2649	10.42	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.82	15590	20240104	7.63	19700	-14.82	20240802	15590	7.63	20240104	19700	-14.82	20240802	15590	7.63	20240104	0.12	N	272550	5000	789 억	1012221	N	N	20	N	N
165	20241202	131015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	20	2	0.12	101746000	6074	50.70	16830	16830	16700	21750	11720	16740	16751.07	6.41	0	-1521	16880	16810	16770	16700	16660	16845	16735	789	5010	5000	12380	10	1	15788671	2646	10.40	0.71	12	0.04	1611.00	23724.00	19700	20240802	-14.92	15590	20240104	7.50	19700	-14.92	20240802	15590	7.50	20240104	19700	-14.92	20240802	15590	7.50	20240104	0.12	N	272550	5000	789 억	1012221	N	N	20	N	N
166	20241202	121035	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	-30	5	-0.18	73797940	4405	36.77	16830	16830	16700	21750	11720	16740	16753.22	6.41	0	-1008	16880	16810	16770	16700	16660	16845	16735	789	5010	5000	12380	10	1	15788671	2638	10.37	0.70	12	0.03	1611.00	23724.00	19700	20240802	-15.18	15590	20240104	7.18	19700	-15.18	20240802	15590	7.18	20240104	19700	-15.18	20240802	15590	7.18	20240104	0.12	N	272550	5000	789 억	1012221	N	N	20	N	N
167	20241202	110943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	0	3	0.00	57329770	3421	28.56	16830	16830	16700	21750	11720	16740	16758.19	6.41	0	-759	16880	16810	16770	16700	16660	16845	16735	789	5010	5000	12380	10	1	15788671	2643	10.39	0.71	12	0.02	1611.00	23724.00	19700	20240802	-15.03	15590	20240104	7.38	19700	-15.03	20240802	15590	7.38	20240104	19700	-15.03	20240802	15590	7.38	20240104	0.12	N	272550	5000	789 억	1012221	N	N	20	N	N
168	20241202	100951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	70	2	0.42	22105000	1317	10.99	16830	16830	16750	21750	11720	16740	16784.36	6.41	0	-346	16880	16810	16770	16700	16660	16845	16735	789	5010	5000	12380	10	1	15788671	2654	10.43	0.71	12	0.01	1611.00	23724.00	19700	20240802	-14.67	15590	20240104	7.83	19700	-14.67	20240802	15590	7.83	20240104	19700	-14.67	20240802	15590	7.83	20240104	0.12	N	272550	5000	789 억	1012221	N	N	20	N	N
169	20241202	090947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	10	2	0.06	2017230	120	1.00	16830	16830	16750	21750	11720	16740	16810.25	6.41	0	-34	16880	16810	16770	16700	16660	16845	16735	789	5010	5000	12380	10	1	15788671	2645	10.40	0.71	12	0.00	1611.00	23724.00	19700	20240802	-14.97	15590	20240104	7.44	19700	-14.97	20240802	15590	7.44	20240104	19700	-14.97	20240802	15590	7.44	20240104	0.12	N	272550	5000	789 억	1012221	N	N	20	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History