KissMeData/008490/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.96	-1904	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
3	20241231	150241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.96	-1904	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
4	20241231	140240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.96	-1904	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
5	20241231	130240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.96	-1904	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
6	20241231	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.96	-1904	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
7	20241231	110239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.96	-1904	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
8	20241231	100241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.96	-1904	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
9	20241231	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.96	-1904	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	921276	N	N	0	N	N
10	20241230	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	92968610	7329	62.95	12730	12850	12590	16560	8920	12740	12685.03	7.98	0	-2214	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	923180	N	N	0	N	N
11	20241230	150240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12670	-70	5	-0.55	88216950	6954	59.73	12730	12850	12590	16560	8920	12740	12685.79	7.98	0	-1977	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1466	23.95	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.34	11920	20241209	6.29	29700	-57.34	20240103	11920	6.29	20241209	29700	-57.34	20240103	11920	6.29	20241209	0.31	N	008490	500	60 억	923180	N	N	0	N	N
12	20241230	140240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	57348940	4508	38.72	12730	12850	12600	16560	8920	12740	12721.59	7.98	0	-1466	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.04	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	923180	N	N	0	N	N
13	20241230	130240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12730	-10	5	-0.08	52968110	4163	35.76	12730	12850	12600	16560	8920	12740	12723.54	7.98	0	-1385	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1473	24.06	0.33	12	0.04	529.00	38064.00	29700	20240103	-57.14	11920	20241209	6.80	29700	-57.14	20240103	11920	6.80	20241209	29700	-57.14	20240103	11920	6.80	20241209	0.31	N	008490	500	60 억	923180	N	N	0	N	N
14	20241230	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12730	-10	5	-0.08	31967500	2510	21.56	12730	12850	12600	16560	8920	12740	12736.06	7.98	0	-208	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1473	24.06	0.33	12	0.02	529.00	38064.00	29700	20240103	-57.14	11920	20241209	6.80	29700	-57.14	20240103	11920	6.80	20241209	29700	-57.14	20240103	11920	6.80	20241209	0.31	N	008490	500	60 억	923180	N	N	0	N	N
15	20241230	110240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12760	20	2	0.16	31088540	2441	20.97	12730	12850	12600	16560	8920	12740	12735.99	7.98	0	-186	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1476	24.12	0.34	12	0.02	529.00	38064.00	29700	20240103	-57.04	11920	20241209	7.05	29700	-57.04	20240103	11920	7.05	20241209	29700	-57.04	20240103	11920	7.05	20241209	0.31	N	008490	500	60 억	923180	N	N	0	N	N
16	20241230	100240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12760	20	2	0.16	22032250	1730	14.86	12730	12850	12600	16560	8920	12740	12735.40	7.98	0	-71	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1476	24.12	0.34	12	0.01	529.00	38064.00	29700	20240103	-57.04	11920	20241209	7.05	29700	-57.04	20240103	11920	7.05	20241209	29700	-57.04	20240103	11920	7.05	20241209	0.31	N	008490	500	60 억	923180	N	N	0	N	N
17	20241230	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-50	5	-0.39	139950	11	0.09	12730	12730	12690	16560	8920	12740	12722.73	7.98	0	-4	13220	12980	12770	12530	12320	12875	12425	61	3820	500	8910	10	1	11569113	1468	23.99	0.33	12	0.00	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	923180	N	N	0	N	N
18	20241227	160239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	-280	5	-2.15	148347760	11633	95.32	13010	13010	12560	16920	9120	13020	12752.32	8.03	0	-4939	13326	13172	13096	12942	12866	13135	12905	61	3900	500	9110	10	1	11569113	1474	24.08	0.33	12	0.10	529.00	38064.00	29700	20240103	-57.10	11920	20241209	6.88	29700	-57.10	20240103	11920	6.88	20241209	29700	-57.10	20240103	11920	6.88	20241209	0.31	N	008490	500	60 억	928834	N	N	5	N	N
19	20241227	150238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12720	-300	5	-2.30	144054620	11296	92.56	13010	13010	12560	16920	9120	13020	12752.71	8.03	0	-4777	13326	13172	13096	12942	12866	13135	12905	61	3900	500	9110	10	1	11569113	1472	24.05	0.33	12	0.10	529.00	38064.00	29700	20240103	-57.17	11920	20241209	6.71	29700	-57.17	20240103	11920	6.71	20241209	29700	-57.17	20240103	11920	6.71	20241209	0.31	N	008490	500	60 억	928834	N	N	5	N	N
20	20241227	140240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12710	-310	5	-2.38	135905020	10656	87.32	13010	13010	12560	16920	9120	13020	12753.85	8.03	0	-4638	13326	13172	13096	12942	12866	13135	12905	61	3900	500	9110	10	1	11569113	1470	24.03	0.33	12	0.09	529.00	38064.00	29700	20240103	-57.21	11920	20241209	6.63	29700	-57.21	20240103	11920	6.63	20241209	29700	-57.21	20240103	11920	6.63	20241209	0.31	N	008490	500	60 억	928834	N	N	5	N	N
21	20241227	130240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	-330	5	-2.53	134594200	10553	86.47	13010	13010	12560	16920	9120	13020	12754.12	8.03	0	-4612	13326	13172	13096	12942	12866	13135	12905	61	3900	500	9110	10	1	11569113	1468	23.99	0.33	12	0.09	529.00	38064.00	29700	20240103	-57.27	11920	20241209	6.46	29700	-57.27	20240103	11920	6.46	20241209	29700	-57.27	20240103	11920	6.46	20241209	0.31	N	008490	500	60 억	928834	N	N	5	N	N
22	20241227	120238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-380	5	-2.92	108737560	8504	69.68	13010	13010	12630	16920	9120	13020	12786.64	8.03	0	-3718	13326	13172	13096	12942	12866	13135	12905	61	3900	500	9110	10	1	11569113	1462	23.89	0.33	12	0.07	529.00	38064.00	29700	20240103	-57.44	11920	20241209	6.04	29700	-57.44	20240103	11920	6.04	20241209	29700	-57.44	20240103	11920	6.04	20241209	0.31	N	008490	500	60 억	928834	N	N	5	N	N
23	20241227	110239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12710	-310	5	-2.38	94877140	7408	60.70	13010	13010	12650	16920	9120	13020	12807.39	8.03	0	-3041	13326	13172	13096	12942	12866	13135	12905	61	3900	500	9110	10	1	11569113	1470	24.03	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.21	11920	20241209	6.63	29700	-57.21	20240103	11920	6.63	20241209	29700	-57.21	20240103	11920	6.63	20241209	0.31	N	008490	500	60 억	928834	N	N	5	N	N
24	20241227	100239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12830	-190	5	-1.46	42036840	3268	26.78	13010	13010	12800	16920	9120	13020	12863.17	8.03	0	-1035	13326	13172	13096	12942	12866	13135	12905	61	3900	500	9110	10	1	11569113	1484	24.25	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.80	11920	20241209	7.63	29700	-56.80	20240103	11920	7.63	20241209	29700	-56.80	20240103	11920	7.63	20241209	0.31	N	008490	500	60 억	928834	N	N	5	N	N
25	20241227	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13010	-10	5	-0.08	2680060	206	1.69	13010	13010	13010	16920	9120	13020	13010.00	8.03	0	196	13326	13172	13096	12942	12866	13135	12905	61	3900	500	9110	10	1	11569113	1505	24.59	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.20	11920	20241209	9.14	29700	-56.20	20240103	11920	9.14	20241209	29700	-56.20	20240103	11920	9.14	20241209	0.31	N	008490	500	60 억	928834	N	N	5	N	N
26	20241226	160239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	-180	5	-1.36	159834340	12204	41.10	13070	13250	13020	17160	9240	13200	13097.26	8.05	0	-2922	13926	13562	13336	12972	12746	13450	12860	61	3960	500	9240	10	1	11569113	1506	24.61	0.34	12	0.11	529.00	38064.00	29700	20240103	-56.16	11920	20241209	9.23	29700	-56.16	20240103	11920	9.23	20241209	29700	-56.16	20240103	11920	9.23	20241209	0.35	N	008490	500	60 억	931766	N	N	5	N	N
27	20241226	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-170	5	-1.29	153998100	11756	39.60	13070	13250	13020	17160	9240	13200	13099.53	8.05	0	-2799	13926	13562	13336	12972	12746	13450	12860	61	3960	500	9240	10	1	11569113	1507	24.63	0.34	12	0.10	529.00	38064.00	29700	20240103	-56.13	11920	20241209	9.31	29700	-56.13	20240103	11920	9.31	20241209	29700	-56.13	20240103	11920	9.31	20241209	0.35	N	008490	500	60 억	931766	N	N	18	N	N
28	20241226	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13040	-160	5	-1.21	115141650	8775	29.56	13070	13250	13040	17160	9240	13200	13121.56	8.05	0	-2296	13926	13562	13336	12972	12746	13450	12860	61	3960	500	9240	10	1	11569113	1509	24.65	0.34	12	0.08	529.00	38064.00	29700	20240103	-56.09	11920	20241209	9.40	29700	-56.09	20240103	11920	9.40	20241209	29700	-56.09	20240103	11920	9.40	20241209	0.35	N	008490	500	60 억	931766	N	N	18	N	N
29	20241226	130239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-130	5	-0.98	107910940	8221	27.69	13070	13250	13050	17160	9240	13200	13126.25	8.05	0	-2323	13926	13562	13336	12972	12746	13450	12860	61	3960	500	9240	10	1	11569113	1512	24.71	0.34	12	0.07	529.00	38064.00	29700	20240103	-55.99	11920	20241209	9.65	29700	-55.99	20240103	11920	9.65	20241209	29700	-55.99	20240103	11920	9.65	20241209	0.35	N	008490	500	60 억	931766	N	N	18	N	N
30	20241226	120238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	-80	5	-0.61	92795590	7068	23.81	13070	13250	13050	17160	9240	13200	13128.97	8.05	0	-1653	13926	13562	13336	12972	12746	13450	12860	61	3960	500	9240	10	1	11569113	1518	24.80	0.34	12	0.06	529.00	38064.00	29700	20240103	-55.82	11920	20241209	10.07	29700	-55.82	20240103	11920	10.07	20241209	29700	-55.82	20240103	11920	10.07	20241209	0.35	N	008490	500	60 억	931766	N	N	18	N	N
31	20241226	110238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13180	-20	5	-0.15	83299430	6346	21.37	13070	13250	13050	17160	9240	13200	13126.29	8.05	0	-1424	13926	13562	13336	12972	12746	13450	12860	61	3960	500	9240	10	1	11569113	1525	24.91	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.62	11920	20241209	10.57	29700	-55.62	20240103	11920	10.57	20241209	29700	-55.62	20240103	11920	10.57	20241209	0.35	N	008490	500	60 억	931766	N	N	18	N	N
32	20241226	100238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-130	5	-0.98	59599980	4541	15.29	13070	13250	13050	17160	9240	13200	13124.86	8.05	0	-1179	13926	13562	13336	12972	12746	13450	12860	61	3960	500	9240	10	1	11569113	1512	24.71	0.34	12	0.04	529.00	38064.00	29700	20240103	-55.99	11920	20241209	9.65	29700	-55.99	20240103	11920	9.65	20241209	29700	-55.99	20240103	11920	9.65	20241209	0.35	N	008490	500	60 억	931766	N	N	18	N	N
33	20241226	090238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	30	2	0.23	13253040	1011	3.41	13070	13240	13070	17160	9240	13200	13108.84	8.05	0	-328	13926	13562	13336	12972	12746	13450	12860	61	3960	500	9240	10	1	11569113	1531	25.01	0.35	12	0.01	529.00	38064.00	29700	20240103	-55.45	11920	20241209	10.99	29700	-55.45	20240103	11920	10.99	20241209	29700	-55.45	20240103	11920	10.99	20241209	0.35	N	008490	500	60 억	931766	N	N	18	N	N
34	20241224	160238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	-50	5	-0.38	397437350	29683	112.16	13250	13700	13110	17220	9280	13250	13389.39	8.06	0	-11	13583	13416	13133	12966	12683	13500	13050	61	3970	500	9270	10	1	11569113	1527	24.95	0.35	12	0.26	529.00	38064.00	29700	20240103	-55.56	11920	20241209	10.74	29700	-55.56	20240103	11920	10.74	20241209	29700	-55.56	20240103	11920	10.74	20241209	0.34	N	008490	500	60 억	932764	N	N	18	N	N
35	20241224	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13170	-80	5	-0.60	386617330	28865	109.06	13250	13700	13110	17220	9280	13250	13393.98	8.06	0	437	13583	13416	13133	12966	12683	13500	13050	61	3970	500	9270	10	1	11569113	1524	24.90	0.35	12	0.25	529.00	38064.00	29700	20240103	-55.66	11920	20241209	10.49	29700	-55.66	20240103	11920	10.49	20241209	29700	-55.66	20240103	11920	10.49	20241209	0.34	N	008490	500	60 억	932764	N	N	41	N	N
36	20241224	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	-100	5	-0.75	370723290	27656	104.50	13250	13700	13150	17220	9280	13250	13404.81	8.06	0	630	13583	13416	13133	12966	12683	13500	13050	61	3970	500	9270	10	1	11569113	1521	24.86	0.35	12	0.24	529.00	38064.00	29700	20240103	-55.72	11920	20241209	10.32	29700	-55.72	20240103	11920	10.32	20241209	29700	-55.72	20240103	11920	10.32	20241209	0.34	N	008490	500	60 억	932764	N	N	41	N	N
37	20241224	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-30	5	-0.23	274105960	20404	77.10	13250	13640	13180	17220	9280	13250	13433.93	8.06	0	871	13583	13416	13133	12966	12683	13500	13050	61	3970	500	9270	10	1	11569113	1529	24.99	0.35	12	0.18	529.00	38064.00	29700	20240103	-55.49	11920	20241209	10.91	29700	-55.49	20240103	11920	10.91	20241209	29700	-55.49	20240103	11920	10.91	20241209	0.34	N	008490	500	60 억	932764	N	N	41	N	N
38	20241224	120237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	140	2	1.06	216736520	16091	60.80	13250	13640	13180	17220	9280	13250	13469.43	8.06	0	458	13583	13416	13133	12966	12683	13500	13050	61	3970	500	9270	10	1	11569113	1549	25.31	0.35	12	0.14	529.00	38064.00	29700	20240103	-54.92	11920	20241209	12.33	29700	-54.92	20240103	11920	12.33	20241209	29700	-54.92	20240103	11920	12.33	20241209	0.34	N	008490	500	60 억	932764	N	N	41	N	N
39	20241224	110238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	300	2	2.26	157057650	11690	44.17	13250	13570	13180	17220	9280	13250	13435.21	8.06	0	426	13583	13416	13133	12966	12683	13500	13050	61	3970	500	9270	10	1	11569113	1568	25.61	0.36	12	0.10	529.00	38064.00	29700	20240103	-54.38	11920	20241209	13.67	29700	-54.38	20240103	11920	13.67	20241209	29700	-54.38	20240103	11920	13.67	20241209	0.34	N	008490	500	60 억	932764	N	N	41	N	N
40	20241224	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	110	2	0.83	63144750	4722	17.84	13250	13430	13180	17220	9280	13250	13372.46	8.06	0	-291	13583	13416	13133	12966	12683	13500	13050	61	3970	500	9270	10	1	11569113	1546	25.26	0.35	12	0.04	529.00	38064.00	29700	20240103	-55.02	11920	20241209	12.08	29700	-55.02	20240103	11920	12.08	20241209	29700	-55.02	20240103	11920	12.08	20241209	0.34	N	008490	500	60 억	932764	N	N	41	N	N
41	20241224	090239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	-10	5	-0.08	463790	35	0.13	13250	13300	13240	17220	9280	13250	13251.14	8.06	0	-29	13583	13416	13133	12966	12683	13500	13050	61	3970	500	9270	10	1	11569113	1532	25.03	0.35	12	0.00	529.00	38064.00	29700	20240103	-55.42	11920	20241209	11.07	29700	-55.42	20240103	11920	11.07	20241209	29700	-55.42	20240103	11920	11.07	20241209	0.34	N	008490	500	60 억	932764	N	N	41	N	N
42	20241223	160236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13250	360	2	2.79	346678390	26465	120.32	12990	13300	12850	16750	9030	12890	13099.48	8.02	0	2128	13103	12996	12853	12746	12603	13050	12800	61	3860	500	9020	10	1	11569113	1533	25.05	0.35	12	0.23	529.00	38064.00	29700	20240103	-55.39	11920	20241209	11.16	29700	-55.39	20240103	11920	11.16	20241209	29700	-55.39	20240103	11920	11.16	20241209	0.33	N	008490	500	60 억	928145	N	N	41	N	N
43	20241223	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	370	2	2.87	337132670	25745	117.05	12990	13300	12850	16750	9030	12890	13095.07	8.02	0	2008	13103	12996	12853	12746	12603	13050	12800	61	3860	500	9020	10	1	11569113	1534	25.07	0.35	12	0.22	529.00	38064.00	29700	20240103	-55.35	11920	20241209	11.24	29700	-55.35	20240103	11920	11.24	20241209	29700	-55.35	20240103	11920	11.24	20241209	0.33	N	008490	500	60 억	928145	N	N	18	N	N
44	20241223	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	240	2	1.86	233655220	17919	81.47	12990	13210	12850	16750	9030	12890	13039.52	8.02	0	-531	13103	12996	12853	12746	12603	13050	12800	61	3860	500	9020	10	1	11569113	1519	24.82	0.34	12	0.15	529.00	38064.00	29700	20240103	-55.79	11920	20241209	10.15	29700	-55.79	20240103	11920	10.15	20241209	29700	-55.79	20240103	11920	10.15	20241209	0.33	N	008490	500	60 억	928145	N	N	18	N	N
45	20241223	130237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	230	2	1.78	229206840	17580	79.93	12990	13210	12850	16750	9030	12890	13037.93	8.02	0	-669	13103	12996	12853	12746	12603	13050	12800	61	3860	500	9020	10	1	11569113	1518	24.80	0.34	12	0.15	529.00	38064.00	29700	20240103	-55.82	11920	20241209	10.07	29700	-55.82	20240103	11920	10.07	20241209	29700	-55.82	20240103	11920	10.07	20241209	0.33	N	008490	500	60 억	928145	N	N	18	N	N
46	20241223	120236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	250	2	1.94	209639660	16088	73.14	12990	13210	12850	16750	9030	12890	13030.81	8.02	0	-87	13103	12996	12853	12746	12603	13050	12800	61	3860	500	9020	10	1	11569113	1520	24.84	0.35	12	0.14	529.00	38064.00	29700	20240103	-55.76	11920	20241209	10.23	29700	-55.76	20240103	11920	10.23	20241209	29700	-55.76	20240103	11920	10.23	20241209	0.33	N	008490	500	60 억	928145	N	N	18	N	N
47	20241223	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	200	2	1.55	130922020	10101	45.92	12990	13100	12850	16750	9030	12890	12961.29	8.02	0	-115	13103	12996	12853	12746	12603	13050	12800	61	3860	500	9020	10	1	11569113	1514	24.74	0.34	12	0.09	529.00	38064.00	29700	20240103	-55.93	11920	20241209	9.82	29700	-55.93	20240103	11920	9.82	20241209	29700	-55.93	20240103	11920	9.82	20241209	0.33	N	008490	500	60 억	928145	N	N	18	N	N
48	20241223	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	20	2	0.16	48339960	3753	17.06	12990	12990	12850	16750	9030	12890	12880.35	8.02	0	403	13103	12996	12853	12746	12603	13050	12800	61	3860	500	9020	10	1	11569113	1494	24.40	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.53	11920	20241209	8.31	29700	-56.53	20240103	11920	8.31	20241209	29700	-56.53	20240103	11920	8.31	20241209	0.33	N	008490	500	60 억	928145	N	N	18	N	N
49	20241223	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	0	3	0.00	232320	18	0.08	12990	12990	12890	16750	9030	12890	12906.67	8.02	0	0	13103	12996	12853	12746	12603	13050	12800	61	3860	500	9020	10	1	11569113	1491	24.37	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.60	11920	20241209	8.14	29700	-56.60	20240103	11920	8.14	20241209	29700	-56.60	20240103	11920	8.14	20241209	0.33	N	008490	500	60 억	928145	N	N	18	N	N
50	20241220	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	10	2	0.08	140444010	10935	71.59	12780	12960	12710	16740	9020	12880	12843.52	8.03	0	-2949	13186	13032	12896	12742	12606	13110	12820	61	3860	500	9010	10	1	11569113	1491	24.37	0.34	12	0.09	529.00	38064.00	29700	20240103	-56.60	11920	20241209	8.14	29700	-56.60	20240103	11920	8.14	20241209	29700	-56.60	20240103	11920	8.14	20241209	0.33	N	008490	500	60 억	928736	N	N	18	N	N
51	20241220	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	10	2	0.08	117677070	9169	60.03	12780	12960	12710	16740	9020	12880	12834.23	8.03	0	-2208	13186	13032	12896	12742	12606	13110	12820	61	3860	500	9010	10	1	11569113	1491	24.37	0.34	12	0.08	529.00	38064.00	29700	20240103	-56.60	11920	20241209	8.14	29700	-56.60	20240103	11920	8.14	20241209	29700	-56.60	20240103	11920	8.14	20241209	0.33	N	008490	500	60 억	928736	N	N	19	N	N
52	20241220	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12860	-20	5	-0.16	100481690	7834	51.29	12780	12960	12710	16740	9020	12880	12826.36	8.03	0	-1572	13186	13032	12896	12742	12606	13110	12820	61	3860	500	9010	10	1	11569113	1488	24.31	0.34	12	0.07	529.00	38064.00	29700	20240103	-56.70	11920	20241209	7.89	29700	-56.70	20240103	11920	7.89	20241209	29700	-56.70	20240103	11920	7.89	20241209	0.33	N	008490	500	60 억	928736	N	N	19	N	N
53	20241220	130235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	-10	5	-0.08	74809210	5838	38.22	12780	12960	12710	16740	9020	12880	12814.18	8.03	0	-1248	13186	13032	12896	12742	12606	13110	12820	61	3860	500	9010	10	1	11569113	1489	24.33	0.34	12	0.05	529.00	38064.00	29700	20240103	-56.67	11920	20241209	7.97	29700	-56.67	20240103	11920	7.97	20241209	29700	-56.67	20240103	11920	7.97	20241209	0.33	N	008490	500	60 억	928736	N	N	19	N	N
54	20241220	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12850	-30	5	-0.23	56416600	4407	28.85	12780	12960	12710	16740	9020	12880	12801.59	8.03	0	-540	13186	13032	12896	12742	12606	13110	12820	61	3860	500	9010	10	1	11569113	1487	24.29	0.34	12	0.04	529.00	38064.00	29700	20240103	-56.73	11920	20241209	7.80	29700	-56.73	20240103	11920	7.80	20241209	29700	-56.73	20240103	11920	7.80	20241209	0.33	N	008490	500	60 억	928736	N	N	19	N	N
55	20241220	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12820	-60	5	-0.47	44030700	3442	22.53	12780	12960	12710	16740	9020	12880	12792.18	8.03	0	-247	13186	13032	12896	12742	12606	13110	12820	61	3860	500	9010	10	1	11569113	1483	24.23	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.84	11920	20241209	7.55	29700	-56.84	20240103	11920	7.55	20241209	29700	-56.84	20240103	11920	7.55	20241209	0.33	N	008490	500	60 억	928736	N	N	19	N	N
56	20241220	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12830	-50	5	-0.39	31202410	2440	15.97	12780	12960	12710	16740	9020	12880	12787.87	8.03	0	142	13186	13032	12896	12742	12606	13110	12820	61	3860	500	9010	10	1	11569113	1484	24.25	0.34	12	0.02	529.00	38064.00	29700	20240103	-56.80	11920	20241209	7.63	29700	-56.80	20240103	11920	7.63	20241209	29700	-56.80	20240103	11920	7.63	20241209	0.33	N	008490	500	60 억	928736	N	N	19	N	N
57	20241220	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12780	-100	5	-0.78	1431360	112	0.73	12780	12780	12780	16740	9020	12880	12780.00	8.03	0	-16	13186	13032	12896	12742	12606	13110	12820	61	3860	500	9010	10	1	11569113	1479	24.16	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.97	11920	20241209	7.21	29700	-56.97	20240103	11920	7.21	20241209	29700	-56.97	20240103	11920	7.21	20241209	0.33	N	008490	500	60 억	928736	N	N	19	N	N
58	20241219	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12880	-220	5	-1.68	196698110	15275	158.49	12800	13050	12760	17030	9170	13100	12877.11	8.06	0	-3983	13233	13166	13033	12966	12833	13200	13000	61	3930	500	9170	10	1	11569113	1490	24.35	0.34	12	0.13	529.00	38064.00	29700	20240103	-56.63	11920	20241209	8.05	29700	-56.63	20240103	11920	8.05	20241209	29700	-56.63	20240103	11920	8.05	20241209	0.34	N	008490	500	60 억	932917	N	N	19	N	N
59	20241219	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	-300	5	-2.29	180836940	14035	145.62	12800	13050	12770	17030	9170	13100	12884.70	8.06	0	-4223	13233	13166	13033	12966	12833	13200	13000	61	3930	500	9170	10	1	11569113	1481	24.20	0.34	12	0.12	529.00	38064.00	29700	20240103	-56.90	11920	20241209	7.38	29700	-56.90	20240103	11920	7.38	20241209	29700	-56.90	20240103	11920	7.38	20241209	0.34	N	008490	500	60 억	932917	N	N	31	N	N
60	20241219	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12860	-240	5	-1.83	131065560	10151	105.32	12800	13050	12800	17030	9170	13100	12911.57	8.06	0	-2963	13233	13166	13033	12966	12833	13200	13000	61	3930	500	9170	10	1	11569113	1488	24.31	0.34	12	0.09	529.00	38064.00	29700	20240103	-56.70	11920	20241209	7.89	29700	-56.70	20240103	11920	7.89	20241209	29700	-56.70	20240103	11920	7.89	20241209	0.34	N	008490	500	60 억	932917	N	N	31	N	N
61	20241219	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12920	-180	5	-1.37	114568020	8872	92.05	12800	13050	12800	17030	9170	13100	12913.42	8.06	0	-2918	13233	13166	13033	12966	12833	13200	13000	61	3930	500	9170	10	1	11569113	1495	24.42	0.34	12	0.08	529.00	38064.00	29700	20240103	-56.50	11920	20241209	8.39	29700	-56.50	20240103	11920	8.39	20241209	29700	-56.50	20240103	11920	8.39	20241209	0.34	N	008490	500	60 억	932917	N	N	31	N	N
62	20241219	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12820	-280	5	-2.14	95916800	7423	77.02	12800	13050	12800	17030	9170	13100	12921.54	8.06	0	-2563	13233	13166	13033	12966	12833	13200	13000	61	3930	500	9170	10	1	11569113	1483	24.23	0.34	12	0.06	529.00	38064.00	29700	20240103	-56.84	11920	20241209	7.55	29700	-56.84	20240103	11920	7.55	20241209	29700	-56.84	20240103	11920	7.55	20241209	0.34	N	008490	500	60 억	932917	N	N	31	N	N
63	20241219	110235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12850	-250	5	-1.91	81766300	6320	65.57	12800	13050	12800	17030	9170	13100	12937.68	8.06	0	-2251	13233	13166	13033	12966	12833	13200	13000	61	3930	500	9170	10	1	11569113	1487	24.29	0.34	12	0.05	529.00	38064.00	29700	20240103	-56.73	11920	20241209	7.80	29700	-56.73	20240103	11920	7.80	20241209	29700	-56.73	20240103	11920	7.80	20241209	0.34	N	008490	500	60 억	932917	N	N	31	N	N
64	20241219	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	-150	5	-1.15	38819520	2991	31.03	12800	13050	12800	17030	9170	13100	12978.74	8.06	0	-90	13233	13166	13033	12966	12833	13200	13000	61	3930	500	9170	10	1	11569113	1498	24.48	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.40	11920	20241209	8.64	29700	-56.40	20240103	11920	8.64	20241209	29700	-56.40	20240103	11920	8.64	20241209	0.34	N	008490	500	60 억	932917	N	N	31	N	N
65	20241219	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	-160	5	-1.22	4340940	339	3.52	12800	12950	12800	17030	9170	13100	12804.26	8.06	0	-49	13233	13166	13033	12966	12833	13200	13000	61	3930	500	9170	10	1	11569113	1497	24.46	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.43	11920	20241209	8.56	29700	-56.43	20240103	11920	8.56	20241209	29700	-56.43	20240103	11920	8.56	20241209	0.34	N	008490	500	60 억	932917	N	N	31	N	N
66	20241218	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	200	2	1.55	124570010	9561	45.39	12900	13100	12900	16770	9030	12900	13028.97	8.06	0	-256	13180	13040	12920	12780	12660	13030	12770	61	3870	500	9030	10	1	11569113	1516	24.76	0.34	12	0.08	529.00	38064.00	29700	20240103	-55.89	11920	20241209	9.90	29700	-55.89	20240103	11920	9.90	20241209	29700	-55.89	20240103	11920	9.90	20241209	0.34	N	008490	500	60 억	932356	N	N	31	N	N
67	20241218	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	200	2	1.55	110391310	8478	40.25	12900	13100	12900	16770	9030	12900	13020.91	8.06	0	-64	13180	13040	12920	12780	12660	13030	12770	61	3870	500	9030	10	1	11569113	1516	24.76	0.34	12	0.07	529.00	38064.00	29700	20240103	-55.89	11920	20241209	9.90	29700	-55.89	20240103	11920	9.90	20241209	29700	-55.89	20240103	11920	9.90	20241209	0.34	N	008490	500	60 억	932356	N	N	0	N	N
68	20241218	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	180	2	1.40	103062170	7918	37.59	12900	13100	12900	16770	9030	12900	13016.19	8.06	0	-201	13180	13040	12920	12780	12660	13030	12770	61	3870	500	9030	10	1	11569113	1513	24.73	0.34	12	0.07	529.00	38064.00	29700	20240103	-55.96	11920	20241209	9.73	29700	-55.96	20240103	11920	9.73	20241209	29700	-55.96	20240103	11920	9.73	20241209	0.34	N	008490	500	60 억	932356	N	N	0	N	N
69	20241218	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	120	2	0.93	50314640	3879	18.42	12900	13040	12900	16770	9030	12900	12971.03	8.06	0	-619	13180	13040	12920	12780	12660	13030	12770	61	3870	500	9030	10	1	11569113	1506	24.61	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.16	11920	20241209	9.23	29700	-56.16	20240103	11920	9.23	20241209	29700	-56.16	20240103	11920	9.23	20241209	0.34	N	008490	500	60 억	932356	N	N	0	N	N
70	20241218	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	130	2	1.01	45415750	3503	16.63	12900	13030	12900	16770	9030	12900	12964.82	8.06	0	-632	13180	13040	12920	12780	12660	13030	12770	61	3870	500	9030	10	1	11569113	1507	24.63	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.13	11920	20241209	9.31	29700	-56.13	20240103	11920	9.31	20241209	29700	-56.13	20240103	11920	9.31	20241209	0.34	N	008490	500	60 억	932356	N	N	0	N	N
71	20241218	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	120	2	0.93	41755330	3222	15.30	12900	13020	12900	16770	9030	12900	12959.44	8.06	0	-529	13180	13040	12920	12780	12660	13030	12770	61	3870	500	9030	10	1	11569113	1506	24.61	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.16	11920	20241209	9.23	29700	-56.16	20240103	11920	9.23	20241209	29700	-56.16	20240103	11920	9.23	20241209	0.34	N	008490	500	60 억	932356	N	N	0	N	N
72	20241218	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12960	60	2	0.47	27316750	2111	10.02	12900	13000	12900	16770	9030	12900	12940.19	8.06	0	-162	13180	13040	12920	12780	12660	13030	12770	61	3870	500	9030	10	1	11569113	1499	24.50	0.34	12	0.02	529.00	38064.00	29700	20240103	-56.36	11920	20241209	8.72	29700	-56.36	20240103	11920	8.72	20241209	29700	-56.36	20240103	11920	8.72	20241209	0.34	N	008490	500	60 억	932356	N	N	0	N	N
73	20241218	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	100	2	0.78	348400	27	0.13	12900	13000	12900	16770	9030	12900	12903.70	8.06	0	-4	13180	13040	12920	12780	12660	13030	12770	61	3870	500	9030	10	1	11569113	1504	24.57	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.23	11920	20241209	9.06	29700	-56.23	20240103	11920	9.06	20241209	29700	-56.23	20240103	11920	9.06	20241209	0.34	N	008490	500	60 억	932356	N	N	0	N	N
74	20241217	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	0	3	0.00	273170260	21063	175.20	12900	13060	12800	16770	9030	12900	12969.20	8.10	0	-4178	13060	12980	12840	12760	12620	13020	12800	61	3870	500	9030	10	1	11569113	1492	24.39	0.34	12	0.18	529.00	38064.00	29700	20240103	-56.57	11920	20241209	8.22	29700	-56.57	20240103	11920	8.22	20241209	29700	-56.57	20240103	11920	8.22	20241209	0.34	N	008490	500	60 억	937593	N	N	9	N	N
75	20241217	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12960	60	2	0.47	259787110	20028	166.59	12900	13060	12800	16770	9030	12900	12971.20	8.10	0	-3834	13060	12980	12840	12760	12620	13020	12800	61	3870	500	9030	10	1	11569113	1499	24.50	0.34	12	0.17	529.00	38064.00	29700	20240103	-56.36	11920	20241209	8.72	29700	-56.36	20240103	11920	8.72	20241209	29700	-56.36	20240103	11920	8.72	20241209	0.34	N	008490	500	60 억	937593	N	N	9	N	N
76	20241217	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	130	2	1.01	180389900	13898	115.60	12900	13060	12800	16770	9030	12900	12979.56	8.10	0	-3542	13060	12980	12840	12760	12620	13020	12800	61	3870	500	9030	10	1	11569113	1507	24.63	0.34	12	0.12	529.00	38064.00	29700	20240103	-56.13	11920	20241209	9.31	29700	-56.13	20240103	11920	9.31	20241209	29700	-56.13	20240103	11920	9.31	20241209	0.34	N	008490	500	60 억	937593	N	N	9	N	N
77	20241217	130229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	160	2	1.24	152649530	11770	97.90	12900	13060	12800	16770	9030	12900	12969.37	8.10	0	-2903	13060	12980	12840	12760	12620	13020	12800	61	3870	500	9030	10	1	11569113	1511	24.69	0.34	12	0.10	529.00	38064.00	29700	20240103	-56.03	11920	20241209	9.56	29700	-56.03	20240103	11920	9.56	20241209	29700	-56.03	20240103	11920	9.56	20241209	0.34	N	008490	500	60 억	937593	N	N	9	N	N
78	20241217	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	120	2	0.93	106327940	8214	68.32	12900	13030	12800	16770	9030	12900	12944.72	8.10	0	-1607	13060	12980	12840	12760	12620	13020	12800	61	3870	500	9030	10	1	11569113	1506	24.61	0.34	12	0.07	529.00	38064.00	29700	20240103	-56.16	11920	20241209	9.23	29700	-56.16	20240103	11920	9.23	20241209	29700	-56.16	20240103	11920	9.23	20241209	0.34	N	008490	500	60 억	937593	N	N	9	N	N
79	20241217	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12930	30	2	0.23	57150320	4427	36.82	12900	12980	12800	16770	9030	12900	12909.49	8.10	0	-866	13060	12980	12840	12760	12620	13020	12800	61	3870	500	9030	10	1	11569113	1496	24.44	0.34	12	0.04	529.00	38064.00	29700	20240103	-56.46	11920	20241209	8.47	29700	-56.46	20240103	11920	8.47	20241209	29700	-56.46	20240103	11920	8.47	20241209	0.34	N	008490	500	60 억	937593	N	N	9	N	N
80	20241217	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12920	20	2	0.16	34151920	2649	22.03	12900	12950	12800	16770	9030	12900	12892.38	8.10	0	-969	13060	12980	12840	12760	12620	13020	12800	61	3870	500	9030	10	1	11569113	1495	24.42	0.34	12	0.02	529.00	38064.00	29700	20240103	-56.50	11920	20241209	8.39	29700	-56.50	20240103	11920	8.39	20241209	29700	-56.50	20240103	11920	8.39	20241209	0.34	N	008490	500	60 억	937593	N	N	9	N	N
81	20241217	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	-30	5	-0.23	232080	18	0.15	12900	12900	12870	16770	9030	12900	12893.33	8.10	0	-4	13060	12980	12840	12760	12620	13020	12800	61	3870	500	9030	10	1	11569113	1489	24.33	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.67	11920	20241209	7.97	29700	-56.67	20240103	11920	7.97	20241209	29700	-56.67	20240103	11920	7.97	20241209	0.34	N	008490	500	60 억	937593	N	N	9	N	N
82	20241216	160233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	90	2	0.70	154077190	12021	127.99	12830	12920	12700	16650	8970	12810	12817.34	8.10	0	-4	13010	12910	12740	12640	12470	12960	12690	61	3840	500	8960	10	1	11569113	1492	24.39	0.34	12	0.10	529.00	38064.00	29700	20240103	-56.57	11920	20241209	8.22	29700	-56.57	20240103	11920	8.22	20241209	29700	-56.57	20240103	11920	8.22	20241209	0.30	N	008490	500	60 억	937525	N	N	9	N	N
83	20241216	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12880	70	2	0.55	144633620	11288	120.19	12830	12920	12700	16650	8970	12810	12813.04	8.10	0	235	13010	12910	12740	12640	12470	12960	12690	61	3840	500	8960	10	1	11569113	1490	24.35	0.34	12	0.10	529.00	38064.00	29700	20240103	-56.63	11920	20241209	8.05	29700	-56.63	20240103	11920	8.05	20241209	29700	-56.63	20240103	11920	8.05	20241209	0.30	N	008490	500	60 억	937525	N	N	31	N	N
84	20241216	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12850	40	2	0.31	133809800	10446	111.22	12830	12920	12700	16650	8970	12810	12809.67	8.10	0	143	13010	12910	12740	12640	12470	12960	12690	61	3840	500	8960	10	1	11569113	1487	24.29	0.34	12	0.09	529.00	38064.00	29700	20240103	-56.73	11920	20241209	7.80	29700	-56.73	20240103	11920	7.80	20241209	29700	-56.73	20240103	11920	7.80	20241209	0.30	N	008490	500	60 억	937525	N	N	31	N	N
85	20241216	130234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12820	10	2	0.08	112191750	8760	93.27	12830	12920	12700	16650	8970	12810	12807.28	8.10	0	-37	13010	12910	12740	12640	12470	12960	12690	61	3840	500	8960	10	1	11569113	1483	24.23	0.34	12	0.08	529.00	38064.00	29700	20240103	-56.84	11920	20241209	7.55	29700	-56.84	20240103	11920	7.55	20241209	29700	-56.84	20240103	11920	7.55	20241209	0.30	N	008490	500	60 억	937525	N	N	31	N	N
86	20241216	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12810	0	3	0.00	103267850	8064	85.86	12830	12920	12700	16650	8970	12810	12806.03	8.10	0	-140	13010	12910	12740	12640	12470	12960	12690	61	3840	500	8960	10	1	11569113	1482	24.22	0.34	12	0.07	529.00	38064.00	29700	20240103	-56.87	11920	20241209	7.47	29700	-56.87	20240103	11920	7.47	20241209	29700	-56.87	20240103	11920	7.47	20241209	0.30	N	008490	500	60 억	937525	N	N	31	N	N
87	20241216	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12780	-30	5	-0.23	93356540	7289	77.61	12830	12920	12700	16650	8970	12810	12807.87	8.10	0	-220	13010	12910	12740	12640	12470	12960	12690	61	3840	500	8960	10	1	11569113	1479	24.16	0.34	12	0.06	529.00	38064.00	29700	20240103	-56.97	11920	20241209	7.21	29700	-56.97	20240103	11920	7.21	20241209	29700	-56.97	20240103	11920	7.21	20241209	0.30	N	008490	500	60 억	937525	N	N	31	N	N
88	20241216	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12770	-40	5	-0.31	76996140	6008	63.97	12830	12920	12700	16650	8970	12810	12815.60	8.10	0	-213	13010	12910	12740	12640	12470	12960	12690	61	3840	500	8960	10	1	11569113	1477	24.14	0.34	12	0.05	529.00	38064.00	29700	20240103	-57.00	11920	20241209	7.13	29700	-57.00	20240103	11920	7.13	20241209	29700	-57.00	20240103	11920	7.13	20241209	0.30	N	008490	500	60 억	937525	N	N	31	N	N
89	20241216	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	80	2	0.62	590660	46	0.49	12830	12890	12830	16650	8970	12810	12840.43	8.10	0	-5	13010	12910	12740	12640	12470	12960	12690	61	3840	500	8960	10	1	11569113	1491	24.37	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.60	11920	20241209	8.14	29700	-56.60	20240103	11920	8.14	20241209	29700	-56.60	20240103	11920	8.14	20241209	0.30	N	008490	500	60 억	937525	N	N	31	N	N
90	20241213	160227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12810	150	2	1.18	118413560	9286	45.21	12680	12840	12570	16450	8870	12660	12751.84	8.10	0	472	13160	12910	12640	12390	12120	12775	12255	61	3790	500	8860	10	1	11569113	1482	24.22	0.34	12	0.08	529.00	38064.00	29700	20240103	-56.87	11920	20241209	7.47	29700	-56.87	20240103	11920	7.47	20241209	29700	-56.87	20240103	11920	7.47	20241209	0.31	N	008490	500	60 억	936816	N	N	31	N	N
91	20241213	150233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	140	2	1.11	112766310	8845	43.06	12680	12840	12570	16450	8870	12660	12749.16	8.10	0	514	13160	12910	12640	12390	12120	12775	12255	61	3790	500	8860	10	1	11569113	1481	24.20	0.34	12	0.08	529.00	38064.00	29700	20240103	-56.90	11920	20241209	7.38	29700	-56.90	20240103	11920	7.38	20241209	29700	-56.90	20240103	11920	7.38	20241209	0.31	N	008490	500	60 억	936816	N	N	25	N	N
92	20241213	140233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12720	60	2	0.47	95924940	7524	36.63	12680	12840	12570	16450	8870	12660	12749.19	8.10	0	656	13160	12910	12640	12390	12120	12775	12255	61	3790	500	8860	10	1	11569113	1472	24.05	0.33	12	0.07	529.00	38064.00	29700	20240103	-57.17	11920	20241209	6.71	29700	-57.17	20240103	11920	6.71	20241209	29700	-57.17	20240103	11920	6.71	20241209	0.31	N	008490	500	60 억	936816	N	N	25	N	N
93	20241213	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12730	70	2	0.55	84851730	6654	32.39	12680	12840	12570	16450	8870	12660	12751.99	8.10	0	474	13160	12910	12640	12390	12120	12775	12255	61	3790	500	8860	10	1	11569113	1473	24.06	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.14	11920	20241209	6.80	29700	-57.14	20240103	11920	6.80	20241209	29700	-57.14	20240103	11920	6.80	20241209	0.31	N	008490	500	60 억	936816	N	N	25	N	N
94	20241213	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	80	2	0.63	67757340	5312	25.86	12680	12840	12570	16450	8870	12660	12755.52	8.10	0	232	13160	12910	12640	12390	12120	12775	12255	61	3790	500	8860	10	1	11569113	1474	24.08	0.33	12	0.05	529.00	38064.00	29700	20240103	-57.10	11920	20241209	6.88	29700	-57.10	20240103	11920	6.88	20241209	29700	-57.10	20240103	11920	6.88	20241209	0.31	N	008490	500	60 억	936816	N	N	25	N	N
95	20241213	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12790	130	2	1.03	49605320	3887	18.92	12680	12840	12570	16450	8870	12660	12761.85	8.10	0	-105	13160	12910	12640	12390	12120	12775	12255	61	3790	500	8860	10	1	11569113	1480	24.18	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.94	11920	20241209	7.30	29700	-56.94	20240103	11920	7.30	20241209	29700	-56.94	20240103	11920	7.30	20241209	0.31	N	008490	500	60 억	936816	N	N	25	N	N
96	20241213	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12820	160	2	1.26	23393190	1835	8.93	12680	12830	12570	16450	8870	12660	12748.33	8.10	0	-153	13160	12910	12640	12390	12120	12775	12255	61	3790	500	8860	10	1	11569113	1483	24.23	0.34	12	0.02	529.00	38064.00	29700	20240103	-56.84	11920	20241209	7.55	29700	-56.84	20240103	11920	7.55	20241209	29700	-56.84	20240103	11920	7.55	20241209	0.31	N	008490	500	60 억	936816	N	N	25	N	N
97	20241213	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12660	0	3	0.00	722250	57	0.28	12680	12780	12660	16450	8870	12660	12671.05	8.10	0	14	13160	12910	12640	12390	12120	12775	12255	61	3790	500	8860	10	1	11569113	1465	23.93	0.33	12	0.00	529.00	38064.00	29700	20240103	-57.37	11920	20241209	6.21	29700	-57.37	20240103	11920	6.21	20241209	29700	-57.37	20240103	11920	6.21	20241209	0.31	N	008490	500	60 억	936816	N	N	25	N	N
98	20241212	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12660	-130	5	-1.02	258068990	20541	106.18	12890	12890	12370	16620	8960	12790	12563.55	8.14	0	-8072	13163	12976	12673	12486	12183	13070	12580	61	3830	500	8950	10	1	11569113	1465	23.93	0.33	12	0.18	529.00	38064.00	29700	20240103	-57.37	11920	20241209	6.21	29700	-57.37	20240103	11920	6.21	20241209	29700	-57.37	20240103	11920	6.21	20241209	0.29	N	008490	500	60 억	941880	N	N	25	N	N
99	20241212	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	-250	5	-1.95	239192980	19045	98.45	12890	12890	12370	16620	8960	12790	12559.36	8.14	0	-7066	13163	12976	12673	12486	12183	13070	12580	61	3830	500	8950	10	1	11569113	1451	23.71	0.33	12	0.16	529.00	38064.00	29700	20240103	-57.78	11920	20241209	5.20	29700	-57.78	20240103	11920	5.20	20241209	29700	-57.78	20240103	11920	5.20	20241209	0.29	N	008490	500	60 억	941880	N	N	28	N	N
100	20241212	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12420	-370	5	-2.89	190173970	15113	78.12	12890	12890	12400	16620	8960	12790	12583.47	8.14	0	-5600	13163	12976	12673	12486	12183	13070	12580	61	3830	500	8950	10	1	11569113	1437	23.48	0.33	12	0.13	529.00	38064.00	29700	20240103	-58.18	11920	20241209	4.19	29700	-58.18	20240103	11920	4.19	20241209	29700	-58.18	20240103	11920	4.19	20241209	0.29	N	008490	500	60 억	941880	N	N	28	N	N
101	20241212	130231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	-350	5	-2.74	154017690	12206	63.10	12890	12890	12410	16620	8960	12790	12618.20	8.14	0	-4403	13163	12976	12673	12486	12183	13070	12580	61	3830	500	8950	10	1	11569113	1439	23.52	0.33	12	0.11	529.00	38064.00	29700	20240103	-58.11	11920	20241209	4.36	29700	-58.11	20240103	11920	4.36	20241209	29700	-58.11	20240103	11920	4.36	20241209	0.29	N	008490	500	60 억	941880	N	N	28	N	N
102	20241212	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12660	-130	5	-1.02	77290200	6064	31.35	12890	12890	12590	16620	8960	12790	12745.75	8.14	0	-2824	13163	12976	12673	12486	12183	13070	12580	61	3830	500	8950	10	1	11569113	1465	23.93	0.33	12	0.05	529.00	38064.00	29700	20240103	-57.37	11920	20241209	6.21	29700	-57.37	20240103	11920	6.21	20241209	29700	-57.37	20240103	11920	6.21	20241209	0.29	N	008490	500	60 억	941880	N	N	28	N	N
103	20241212	110231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12740	-50	5	-0.39	60942570	4777	24.69	12890	12890	12590	16620	8960	12790	12757.50	8.14	0	-2522	13163	12976	12673	12486	12183	13070	12580	61	3830	500	8950	10	1	11569113	1474	24.08	0.33	12	0.04	529.00	38064.00	29700	20240103	-57.10	11920	20241209	6.88	29700	-57.10	20240103	11920	6.88	20241209	29700	-57.10	20240103	11920	6.88	20241209	0.29	N	008490	500	60 억	941880	N	N	28	N	N
104	20241212	100231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12670	-120	5	-0.94	30490200	2387	12.34	12890	12890	12590	16620	8960	12790	12773.44	8.14	0	-1486	13163	12976	12673	12486	12183	13070	12580	61	3830	500	8950	10	1	11569113	1466	23.95	0.33	12	0.02	529.00	38064.00	29700	20240103	-57.34	11920	20241209	6.29	29700	-57.34	20240103	11920	6.29	20241209	29700	-57.34	20240103	11920	6.29	20241209	0.29	N	008490	500	60 억	941880	N	N	28	N	N
105	20241212	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12790	0	3	0.00	1883530	147	0.76	12890	12890	12790	16620	8960	12790	12813.13	8.14	0	-117	13163	12976	12673	12486	12183	13070	12580	61	3830	500	8950	10	1	11569113	1480	24.18	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.94	11920	20241209	7.30	29700	-56.94	20240103	11920	7.30	20241209	29700	-56.94	20240103	11920	7.30	20241209	0.29	N	008490	500	60 억	941880	N	N	28	N	N
106	20241211	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12790	420	2	3.40	244867260	19343	111.85	12370	12860	12370	16080	8660	12370	12658.74	8.14	0	1579	12756	12562	12256	12062	11756	12660	12160	61	3710	500	8650	10	1	11569113	1480	24.18	0.34	12	0.17	529.00	38064.00	29700	20240103	-56.94	11920	20241209	7.30	29700	-56.94	20240103	11920	7.30	20241209	29700	-56.94	20240103	11920	7.30	20241209	0.30	N	008490	500	60 억	941395	N	N	28	N	N
107	20241211	150205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12650	280	2	2.26	224482750	17753	102.65	12370	12810	12370	16080	8660	12370	12644.78	8.14	0	2146	12756	12562	12256	12062	11756	12660	12160	61	3710	500	8650	10	1	11569113	1463	23.91	0.33	12	0.15	529.00	38064.00	29700	20240103	-57.41	11920	20241209	6.12	29700	-57.41	20240103	11920	6.12	20241209	29700	-57.41	20240103	11920	6.12	20241209	0.30	N	008490	500	60 억	941395	N	N	23	N	N
108	20241211	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12580	210	2	1.70	185339140	14652	84.72	12370	12810	12370	16080	8660	12370	12649.41	8.14	0	1053	12756	12562	12256	12062	11756	12660	12160	61	3710	500	8650	10	1	11569113	1455	23.78	0.33	12	0.13	529.00	38064.00	29700	20240103	-57.64	11920	20241209	5.54	29700	-57.64	20240103	11920	5.54	20241209	29700	-57.64	20240103	11920	5.54	20241209	0.30	N	008490	500	60 억	941395	N	N	23	N	N
109	20241211	130232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	270	2	2.18	127816090	10080	58.29	12370	12810	12370	16080	8660	12370	12680.17	8.14	0	942	12756	12562	12256	12062	11756	12660	12160	61	3710	500	8650	10	1	11569113	1462	23.89	0.33	12	0.09	529.00	38064.00	29700	20240103	-57.44	11920	20241209	6.04	29700	-57.44	20240103	11920	6.04	20241209	29700	-57.44	20240103	11920	6.04	20241209	0.30	N	008490	500	60 억	941395	N	N	23	N	N
110	20241211	120231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12670	300	2	2.43	91470140	7201	41.64	12370	12810	12370	16080	8660	12370	12702.42	8.14	0	88	12756	12562	12256	12062	11756	12660	12160	61	3710	500	8650	10	1	11569113	1466	23.95	0.33	12	0.06	529.00	38064.00	29700	20240103	-57.34	11920	20241209	6.29	29700	-57.34	20240103	11920	6.29	20241209	29700	-57.34	20240103	11920	6.29	20241209	0.30	N	008490	500	60 억	941395	N	N	23	N	N
111	20241211	110231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	430	2	3.48	50762770	3994	23.09	12370	12810	12370	16080	8660	12370	12709.76	8.14	0	-35	12756	12562	12256	12062	11756	12660	12160	61	3710	500	8650	10	1	11569113	1481	24.20	0.34	12	0.03	529.00	38064.00	29700	20240103	-56.90	11920	20241209	7.38	29700	-56.90	20240103	11920	7.38	20241209	29700	-56.90	20240103	11920	7.38	20241209	0.30	N	008490	500	60 억	941395	N	N	23	N	N
112	20241211	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12800	430	2	3.48	32152260	2537	14.67	12370	12810	12370	16080	8660	12370	12673.34	8.14	0	80	12756	12562	12256	12062	11756	12660	12160	61	3710	500	8650	10	1	11569113	1481	24.20	0.34	12	0.02	529.00	38064.00	29700	20240103	-56.90	11920	20241209	7.38	29700	-56.90	20240103	11920	7.38	20241209	29700	-56.90	20240103	11920	7.38	20241209	0.30	N	008490	500	60 억	941395	N	N	23	N	N
113	20241211	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	120	2	0.97	123820	10	0.06	12370	12490	12370	16080	8660	12370	12382.00	8.14	0	0	12756	12562	12256	12062	11756	12660	12160	61	3710	500	8650	10	1	11569113	1445	23.61	0.33	12	0.00	529.00	38064.00	29700	20240103	-57.95	11920	20241209	4.78	29700	-57.95	20240103	11920	4.78	20241209	29700	-57.95	20240103	11920	4.78	20241209	0.30	N	008490	500	60 억	941395	N	N	23	N	N
114	20241210	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	430	2	3.60	213033880	17293	52.32	11950	12450	11950	15520	8360	11940	12319.08	8.13	0	-484	12966	12452	12186	11672	11406	12320	11540	61	3580	500	8350	10	1	11569113	1431	23.38	0.32	12	0.15	529.00	38064.00	29700	20240103	-58.35	11920	20241209	3.78	29700	-58.35	20240103	11920	3.78	20241209	29700	-58.35	20240103	11920	3.78	20241209	0.31	N	008490	500	60 억	940453	N	N	23	N	N
115	20241210	150231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	420	2	3.52	206899380	16797	50.82	11950	12450	11950	15520	8360	11940	12317.64	8.13	0	-519	12966	12452	12186	11672	11406	12320	11540	61	3580	500	8350	10	1	11569113	1430	23.36	0.32	12	0.15	529.00	38064.00	29700	20240103	-58.38	11920	20241209	3.69	29700	-58.38	20240103	11920	3.69	20241209	29700	-58.38	20240103	11920	3.69	20241209	0.31	N	008490	500	60 억	940453	N	N	18	N	N
116	20241210	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12420	480	2	4.02	189160000	15362	46.48	11950	12450	11950	15520	8360	11940	12313.50	8.13	0	-254	12966	12452	12186	11672	11406	12320	11540	61	3580	500	8350	10	1	11569113	1437	23.48	0.33	12	0.13	529.00	38064.00	29700	20240103	-58.18	11920	20241209	4.19	29700	-58.18	20240103	11920	4.19	20241209	29700	-58.18	20240103	11920	4.19	20241209	0.31	N	008490	500	60 억	940453	N	N	18	N	N
117	20241210	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12350	410	2	3.43	164263680	13353	40.40	11950	12420	11950	15520	8360	11940	12301.63	8.13	0	159	12966	12452	12186	11672	11406	12320	11540	61	3580	500	8350	10	1	11569113	1429	23.35	0.32	12	0.12	529.00	38064.00	29700	20240103	-58.42	11920	20241209	3.61	29700	-58.42	20240103	11920	3.61	20241209	29700	-58.42	20240103	11920	3.61	20241209	0.31	N	008490	500	60 억	940453	N	N	18	N	N
118	20241210	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	460	2	3.85	136016090	11063	33.47	11950	12420	11950	15520	8360	11940	12294.68	8.13	0	207	12966	12452	12186	11672	11406	12320	11540	61	3580	500	8350	10	1	11569113	1435	23.44	0.33	12	0.10	529.00	38064.00	29700	20240103	-58.25	11920	20241209	4.03	29700	-58.25	20240103	11920	4.03	20241209	29700	-58.25	20240103	11920	4.03	20241209	0.31	N	008490	500	60 억	940453	N	N	18	N	N
119	20241210	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	450	2	3.77	127894050	10407	31.49	11950	12410	11950	15520	8360	11940	12289.23	8.13	0	100	12966	12452	12186	11672	11406	12320	11540	61	3580	500	8350	10	1	11569113	1433	23.42	0.33	12	0.09	529.00	38064.00	29700	20240103	-58.28	11920	20241209	3.94	29700	-58.28	20240103	11920	3.94	20241209	29700	-58.28	20240103	11920	3.94	20241209	0.31	N	008490	500	60 억	940453	N	N	18	N	N
120	20241210	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	360	2	3.02	40510760	3315	10.03	11950	12310	11950	15520	8360	11940	12220.44	8.13	0	-235	12966	12452	12186	11672	11406	12320	11540	61	3580	500	8350	10	1	11569113	1423	23.25	0.32	12	0.03	529.00	38064.00	29700	20240103	-58.59	11920	20241209	3.19	29700	-58.59	20240103	11920	3.19	20241209	29700	-58.59	20240103	11920	3.19	20241209	0.31	N	008490	500	60 억	940453	N	N	18	N	N
121	20241210	090232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	150	2	1.26	72120	6	0.02	11950	12090	11950	15520	8360	11940	12020.00	8.13	0	-3	12966	12452	12186	11672	11406	12320	11540	61	3580	500	8350	10	1	11569113	1399	22.85	0.32	12	0.00	529.00	38064.00	29700	20240103	-59.29	11920	20241209	1.43	29700	-59.29	20240103	11920	1.43	20241209	29700	-59.29	20240103	11920	1.43	20241209	0.31	N	008490	500	60 억	940453	N	N	18	N	N
122	20241209	160229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11940	-890	5	-6.94	401425330	33053	227.07	12700	12700	11920	16670	8990	12830	12144.90	8.17	0	-4991	13343	13086	12783	12526	12223	12935	12375	61	3840	500	8980	10	1	11569113	1381	22.57	0.31	12	0.29	529.00	38064.00	29700	20240103	-59.80	11920	20241209	0.17	29700	-59.80	20240103	11920	0.17	20241209	29700	-59.80	20240103	11920	0.17	20241209	0.31	N	008490	500	60 억	945429	N	N	18	N	N
123	20241209	150231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11960	-870	5	-6.78	375848900	30911	212.36	12700	12700	11920	16670	8990	12830	12159.07	8.17	0	-4571	13343	13086	12783	12526	12223	12935	12375	61	3840	500	8980	10	1	11569113	1384	22.61	0.31	12	0.27	529.00	38064.00	29700	20240103	-59.73	11920	20241209	0.34	29700	-59.73	20240103	11920	0.34	20241209	29700	-59.73	20240103	11920	0.34	20241209	0.31	N	008490	500	60 억	945429	N	N	19	N	N
124	20241209	140230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11970	-860	5	-6.70	323013800	26492	182.00	12700	12700	11950	16670	8990	12830	12192.88	8.17	0	-3979	13343	13086	12783	12526	12223	12935	12375	61	3840	500	8980	10	1	11569113	1385	22.63	0.31	12	0.23	529.00	38064.00	29700	20240103	-59.70	11950	20241209	0.17	29700	-59.70	20240103	11950	0.17	20241209	29700	-59.70	20240103	11950	0.17	20241209	0.31	N	008490	500	60 억	945429	N	N	19	N	N
125	20241209	130232	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12120	-710	5	-5.53	189100410	15339	105.38	12700	12700	12100	16670	8990	12830	12328.08	8.17	0	-3731	13343	13086	12783	12526	12223	12935	12375	61	3840	500	8980	10	1	11569113	1402	22.91	0.32	12	0.13	529.00	38064.00	29700	20240103	-59.19	12100	20241209	0.17	29700	-59.19	20240103	12100	0.17	20241209	29700	-59.19	20240103	12100	0.17	20241209	0.31	N	008490	500	60 억	945429	N	N	19	N	N
126	20241209	120230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12180	-650	5	-5.07	174170730	14109	96.93	12700	12700	12110	16670	8990	12830	12344.65	8.17	0	-3537	13343	13086	12783	12526	12223	12935	12375	61	3840	500	8980	10	1	11569113	1409	23.02	0.32	12	0.12	529.00	38064.00	29700	20240103	-58.99	12110	20241209	0.58	29700	-58.99	20240103	12110	0.58	20241209	29700	-58.99	20240103	12110	0.58	20241209	0.31	N	008490	500	60 억	945429	N	N	19	N	N
127	20241209	110231	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12300	-530	5	-4.13	126236020	10186	69.98	12700	12700	12300	16670	8990	12830	12393.09	8.17	0	-2934	13343	13086	12783	12526	12223	12935	12375	61	3840	500	8980	10	1	11569113	1423	23.25	0.32	12	0.09	529.00	38064.00	29700	20240103	-58.59	12300	20241209	0.00	29700	-58.59	20240103	12300	0.00	20241209	29700	-58.59	20240103	12300	0.00	20241209	0.31	N	008490	500	60 억	945429	N	N	19	N	N
128	20241209	100230	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12360	-470	5	-3.66	69472630	5581	38.34	12700	12700	12350	16670	8990	12830	12448.06	8.17	0	-1963	13343	13086	12783	12526	12223	12935	12375	61	3840	500	8980	10	1	11569113	1430	23.36	0.32	12	0.05	529.00	38064.00	29700	20240103	-58.38	12350	20241209	0.08	29700	-58.38	20240103	12350	0.08	20241209	29700	-58.38	20240103	12350	0.08	20241209	0.31	N	008490	500	60 억	945429	N	N	19	N	N
129	20241209	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12570	-260	5	-2.03	4665920	368	2.53	12700	12700	12570	16670	8990	12830	12679.13	8.17	0	42	13343	13086	12783	12526	12223	12935	12375	61	3840	500	8980	10	1	11569113	1454	23.76	0.33	12	0.00	529.00	38064.00	29700	20240103	-57.68	12480	20241206	0.72	29700	-57.68	20240103	12480	0.72	20241206	29700	-57.68	20240103	12480	0.72	20241206	0.31	N	008490	500	60 억	945429	N	N	19	N	N
130	20241206	160229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12830	-80	5	-0.62	184273050	14552	98.39	13000	13040	12480	16780	9040	12910	12662.82	8.19	0	-814	13636	13272	13076	12712	12516	13175	12615	61	3870	500	9030	10	1	11569113	1484	24.25	0.34	12	0.13	529.00	38064.00	29700	20240103	-56.80	12480	20241206	2.80	29700	-56.80	20240103	12480	2.80	20241206	29700	-56.80	20240103	12480	2.80	20241206	0.33	N	008490	500	60 억	947287	N	N	19	N	N
131	20241206	150229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12610	-300	5	-2.32	165090660	13049	88.23	13000	13040	12480	16780	9040	12910	12651.59	8.19	0	-1564	13636	13272	13076	12712	12516	13175	12615	61	3870	500	9030	10	1	11569113	1459	23.84	0.33	12	0.11	529.00	38064.00	29700	20240103	-57.54	12480	20241206	1.04	29700	-57.54	20240103	12480	1.04	20241206	29700	-57.54	20240103	12480	1.04	20241206	0.33	N	008490	500	60 억	947287	N	N	12	N	N
132	20241206	140228	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12580	-330	5	-2.56	158633580	12536	84.76	13000	13040	12480	16780	9040	12910	12654.24	8.19	0	-1509	13636	13272	13076	12712	12516	13175	12615	61	3870	500	9030	10	1	11569113	1455	23.78	0.33	12	0.11	529.00	38064.00	29700	20240103	-57.64	12480	20241206	0.80	29700	-57.64	20240103	12480	0.80	20241206	29700	-57.64	20240103	12480	0.80	20241206	0.33	N	008490	500	60 억	947287	N	N	12	N	N
133	20241206	130229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12560	-350	5	-2.71	149959980	11846	80.09	13000	13040	12480	16780	9040	12910	12659.12	8.19	0	-1343	13636	13272	13076	12712	12516	13175	12615	61	3870	500	9030	10	1	11569113	1453	23.74	0.33	12	0.10	529.00	38064.00	29700	20240103	-57.71	12480	20241206	0.64	29700	-57.71	20240103	12480	0.64	20241206	29700	-57.71	20240103	12480	0.64	20241206	0.33	N	008490	500	60 억	947287	N	N	12	N	N
134	20241206	120228	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12610	-300	5	-2.32	132623900	10468	70.78	13000	13040	12480	16780	9040	12910	12669.46	8.19	0	-735	13636	13272	13076	12712	12516	13175	12615	61	3870	500	9030	10	1	11569113	1459	23.84	0.33	12	0.09	529.00	38064.00	29700	20240103	-57.54	12480	20241206	1.04	29700	-57.54	20240103	12480	1.04	20241206	29700	-57.54	20240103	12480	1.04	20241206	0.33	N	008490	500	60 억	947287	N	N	12	N	N
135	20241206	110229	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12540	-370	5	-2.87	98690450	7773	52.56	13000	13040	12480	16780	9040	12910	12696.57	8.19	0	-792	13636	13272	13076	12712	12516	13175	12615	61	3870	500	9030	10	1	11569113	1451	23.71	0.33	12	0.07	529.00	38064.00	29700	20240103	-57.78	12480	20241206	0.48	29700	-57.78	20240103	12480	0.48	20241206	29700	-57.78	20240103	12480	0.48	20241206	0.33	N	008490	500	60 억	947287	N	N	12	N	N
136	20241206	100227	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12810	-100	5	-0.77	29886170	2324	15.71	13000	13040	12800	16780	9040	12910	12859.80	8.19	0	-606	13636	13272	13076	12712	12516	13175	12615	61	3870	500	9030	10	1	11569113	1482	24.22	0.34	12	0.02	529.00	38064.00	29700	20240103	-56.87	12800	20241206	0.08	29700	-56.87	20240103	12800	0.08	20241206	29700	-56.87	20240103	12800	0.08	20241206	0.33	N	008490	500	60 억	947287	N	N	12	N	N
137	20241206	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13040	130	2	1.01	78040	6	0.04	13000	13040	13000	16780	9040	12910	13006.67	8.19	0	-2	13636	13272	13076	12712	12516	13175	12615	61	3870	500	9030	10	1	11569113	1509	24.65	0.34	12	0.00	529.00	38064.00	29700	20240103	-56.09	12840	20241115	1.56	29700	-56.09	20240103	12840	1.56	20241115	29700	-56.09	20240103	12840	1.56	20241115	0.33	N	008490	500	60 억	947287	N	N	12	N	N
138	20241205	160225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12910	-400	5	-3.01	193085380	14790	123.99	13220	13440	12880	17300	9320	13310	13055.13	8.25	0	-6949	13570	13440	13300	13170	13030	13505	13235	61	3990	500	9310	10	1	11569113	1494	24.40	0.34	12	0.13	529.00	38064.00	29700	20240103	-56.53	12840	20241115	0.55	29700	-56.53	20240103	12840	0.55	20241115	29700	-56.53	20240103	12840	0.55	20241115	0.33	N	008490	500	60 억	954950	N	N	12	N	N
139	20241205	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12920	-390	5	-2.93	178393870	13654	114.47	13220	13440	12920	17300	9320	13310	13065.32	8.25	0	-6732	13570	13440	13300	13170	13030	13505	13235	61	3990	500	9310	10	1	11569113	1495	24.42	0.34	12	0.12	529.00	38064.00	29700	20240103	-56.50	12840	20241115	0.62	29700	-56.50	20240103	12840	0.62	20241115	29700	-56.50	20240103	12840	0.62	20241115	0.33	N	008490	500	60 억	954950	N	N	24	N	N
140	20241205	140226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	-290	5	-2.18	132311380	10107	84.73	13220	13440	13010	17300	9320	13310	13091.06	8.25	0	-5633	13570	13440	13300	13170	13030	13505	13235	61	3990	500	9310	10	1	11569113	1506	24.61	0.34	12	0.09	529.00	38064.00	29700	20240103	-56.16	12840	20241115	1.40	29700	-56.16	20240103	12840	1.40	20241115	29700	-56.16	20240103	12840	1.40	20241115	0.33	N	008490	500	60 억	954950	N	N	24	N	N
141	20241205	130227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-230	5	-1.73	71561490	5443	45.63	13220	13440	13080	17300	9320	13310	13147.44	8.25	0	-3793	13570	13440	13300	13170	13030	13505	13235	61	3990	500	9310	10	1	11569113	1513	24.73	0.34	12	0.05	529.00	38064.00	29700	20240103	-55.96	12840	20241115	1.87	29700	-55.96	20240103	12840	1.87	20241115	29700	-55.96	20240103	12840	1.87	20241115	0.33	N	008490	500	60 억	954950	N	N	24	N	N
142	20241205	120227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	-190	5	-1.43	61004540	4637	38.87	13220	13440	13090	17300	9320	13310	13156.04	8.25	0	-3492	13570	13440	13300	13170	13030	13505	13235	61	3990	500	9310	10	1	11569113	1518	24.80	0.34	12	0.04	529.00	38064.00	29700	20240103	-55.82	12840	20241115	2.18	29700	-55.82	20240103	12840	2.18	20241115	29700	-55.82	20240103	12840	2.18	20241115	0.33	N	008490	500	60 억	954950	N	N	24	N	N
143	20241205	110226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	-200	5	-1.50	52152140	3962	33.22	13220	13440	13090	17300	9320	13310	13163.08	8.25	0	-3142	13570	13440	13300	13170	13030	13505	13235	61	3990	500	9310	10	1	11569113	1517	24.78	0.34	12	0.03	529.00	38064.00	29700	20240103	-55.86	12840	20241115	2.10	29700	-55.86	20240103	12840	2.10	20241115	29700	-55.86	20240103	12840	2.10	20241115	0.33	N	008490	500	60 억	954950	N	N	24	N	N
144	20241205	100225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-220	5	-1.65	49609240	3768	31.59	13220	13440	13090	17300	9320	13310	13165.93	8.25	0	-3081	13570	13440	13300	13170	13030	13505	13235	61	3990	500	9310	10	1	11569113	1514	24.74	0.34	12	0.03	529.00	38064.00	29700	20240103	-55.93	12840	20241115	1.95	29700	-55.93	20240103	12840	1.95	20241115	29700	-55.93	20240103	12840	1.95	20241115	0.33	N	008490	500	60 억	954950	N	N	24	N	N
145	20241205	090226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-90	5	-0.68	1745040	132	1.11	13220	13220	13220	17300	9320	13310	13220.00	8.25	0	-19	13570	13440	13300	13170	13030	13505	13235	61	3990	500	9310	10	1	11569113	1529	24.99	0.35	12	0.00	529.00	38064.00	29700	20240103	-55.49	12840	20241115	2.96	29700	-55.49	20240103	12840	2.96	20241115	29700	-55.49	20240103	12840	2.96	20241115	0.33	N	008490	500	60 억	954950	N	N	24	N	N
146	20241204	160223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	-200	5	-1.48	157707970	11923	157.42	13200	13430	13160	17560	9460	13510	13227.20	8.26	0	-993	13783	13646	13433	13296	13083	13715	13365	61	4050	500	9450	10	1	11569113	1540	25.16	0.35	12	0.10	529.00	38064.00	29700	20240103	-55.19	12840	20241115	3.66	29700	-55.19	20240103	12840	3.66	20241115	29700	-55.19	20240103	12840	3.66	20241115	0.33	N	008490	500	60 억	956122	N	N	24	N	N
147	20241204	150224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	-280	5	-2.07	136695440	10339	136.51	13200	13430	13160	17560	9460	13510	13221.34	8.26	0	-670	13783	13646	13433	13296	13083	13715	13365	61	4050	500	9450	10	1	11569113	1531	25.01	0.35	12	0.09	529.00	38064.00	29700	20240103	-55.45	12840	20241115	3.04	29700	-55.45	20240103	12840	3.04	20241115	29700	-55.45	20240103	12840	3.04	20241115	0.33	N	008490	500	60 억	956122	N	N	20	N	N
148	20241204	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13210	-300	5	-2.22	125209470	9469	125.02	13200	13430	13160	17560	9460	13510	13223.09	8.26	0	-533	13783	13646	13433	13296	13083	13715	13365	61	4050	500	9450	10	1	11569113	1528	24.97	0.35	12	0.08	529.00	38064.00	29700	20240103	-55.52	12840	20241115	2.88	29700	-55.52	20240103	12840	2.88	20241115	29700	-55.52	20240103	12840	2.88	20241115	0.33	N	008490	500	60 억	956122	N	N	20	N	N
149	20241204	130224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-250	5	-1.85	103397650	7820	103.25	13200	13430	13160	17560	9460	13510	13222.21	8.26	0	-594	13783	13646	13433	13296	13083	13715	13365	61	4050	500	9450	10	1	11569113	1534	25.07	0.35	12	0.07	529.00	38064.00	29700	20240103	-55.35	12840	20241115	3.27	29700	-55.35	20240103	12840	3.27	20241115	29700	-55.35	20240103	12840	3.27	20241115	0.33	N	008490	500	60 억	956122	N	N	20	N	N
150	20241204	120224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-290	5	-2.15	86196540	6522	86.11	13200	13430	13160	17560	9460	13510	13216.27	8.26	0	-450	13783	13646	13433	13296	13083	13715	13365	61	4050	500	9450	10	1	11569113	1529	24.99	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.49	12840	20241115	2.96	29700	-55.49	20240103	12840	2.96	20241115	29700	-55.49	20240103	12840	2.96	20241115	0.33	N	008490	500	60 억	956122	N	N	20	N	N
151	20241204	110220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	-280	5	-2.07	81779810	6188	81.70	13200	13430	13160	17560	9460	13510	13215.87	8.26	0	-193	13783	13646	13433	13296	13083	13715	13365	61	4050	500	9450	10	1	11569113	1531	25.01	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.45	12840	20241115	3.04	29700	-55.45	20240103	12840	3.04	20241115	29700	-55.45	20240103	12840	3.04	20241115	0.33	N	008490	500	60 억	956122	N	N	20	N	N
152	20241204	100219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-250	5	-1.85	76121560	5761	76.06	13200	13430	13160	17560	9460	13510	13213.25	8.26	0	-134	13783	13646	13433	13296	13083	13715	13365	61	4050	500	9450	10	1	11569113	1534	25.07	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.35	12840	20241115	3.27	29700	-55.35	20240103	12840	3.27	20241115	29700	-55.35	20240103	12840	3.27	20241115	0.33	N	008490	500	60 억	956122	N	N	20	N	N
153	20241204	090224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13210	-300	5	-2.22	28540590	2162	28.55	13200	13430	13190	17560	9460	13510	13201.01	8.26	0	-52	13783	13646	13433	13296	13083	13715	13365	61	4050	500	9450	10	1	11569113	1528	24.97	0.35	12	0.02	529.00	38064.00	29700	20240103	-55.52	12840	20241115	2.88	29700	-55.52	20240103	12840	2.88	20241115	29700	-55.52	20240103	12840	2.88	20241115	0.33	N	008490	500	60 억	956122	N	N	20	N	N
154	20241203	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	290	2	2.19	101973650	7574	103.68	13220	13570	13220	17180	9260	13220	13463.65	8.27	0	-861	13593	13406	13283	13096	12973	13345	13035	61	3960	500	9250	10	1	11569113	1563	25.54	0.35	12	0.07	529.00	38064.00	29700	20240103	-54.51	12840	20241115	5.22	29700	-54.51	20240103	12840	5.22	20241115	29700	-54.51	20240103	12840	5.22	20241115	0.33	N	008490	500	60 억	956636	N	N	20	N	N
155	20241203	150238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	290	2	2.19	95791980	7116	97.41	13220	13570	13220	17180	9260	13220	13461.49	8.27	0	-651	13593	13406	13283	13096	12973	13345	13035	61	3960	500	9250	10	1	11569113	1563	25.54	0.35	12	0.06	529.00	38064.00	29700	20240103	-54.51	12840	20241115	5.22	29700	-54.51	20240103	12840	5.22	20241115	29700	-54.51	20240103	12840	5.22	20241115	0.33	N	008490	500	60 억	956636	N	N	20	N	N
156	20241203	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	260	2	1.97	83437500	6199	84.86	13220	13570	13220	17180	9260	13220	13459.83	8.27	0	-924	13593	13406	13283	13096	12973	13345	13035	61	3960	500	9250	10	1	11569113	1560	25.48	0.35	12	0.05	529.00	38064.00	29700	20240103	-54.61	12840	20241115	4.98	29700	-54.61	20240103	12840	4.98	20241115	29700	-54.61	20240103	12840	4.98	20241115	0.33	N	008490	500	60 억	956636	N	N	20	N	N
157	20241203	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	310	2	2.34	63637520	4734	64.80	13220	13540	13220	17180	9260	13220	13442.65	8.27	0	-913	13593	13406	13283	13096	12973	13345	13035	61	3960	500	9250	10	1	11569113	1565	25.58	0.36	12	0.04	529.00	38064.00	29700	20240103	-54.44	12840	20241115	5.37	29700	-54.44	20240103	12840	5.37	20241115	29700	-54.44	20240103	12840	5.37	20241115	0.33	N	008490	500	60 억	956636	N	N	20	N	N
158	20241203	120243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	300	2	2.27	56075020	4175	57.15	13220	13540	13220	17180	9260	13220	13431.14	8.27	0	-808	13593	13406	13283	13096	12973	13345	13035	61	3960	500	9250	10	1	11569113	1564	25.56	0.36	12	0.04	529.00	38064.00	29700	20240103	-54.48	12840	20241115	5.30	29700	-54.48	20240103	12840	5.30	20241115	29700	-54.48	20240103	12840	5.30	20241115	0.33	N	008490	500	60 억	956636	N	N	20	N	N
159	20241203	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	270	2	2.04	41307960	3082	42.19	13220	13530	13220	17180	9260	13220	13402.97	8.27	0	-713	13593	13406	13283	13096	12973	13345	13035	61	3960	500	9250	10	1	11569113	1561	25.50	0.35	12	0.03	529.00	38064.00	29700	20240103	-54.58	12840	20241115	5.06	29700	-54.58	20240103	12840	5.06	20241115	29700	-54.58	20240103	12840	5.06	20241115	0.33	N	008490	500	60 억	956636	N	N	20	N	N
160	20241203	100225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	110	2	0.83	11344400	855	11.70	13220	13420	13220	17180	9260	13220	13268.30	8.27	0	-322	13593	13406	13283	13096	12973	13345	13035	61	3960	500	9250	10	1	11569113	1542	25.20	0.35	12	0.01	529.00	38064.00	29700	20240103	-55.12	12840	20241115	3.82	29700	-55.12	20240103	12840	3.82	20241115	29700	-55.12	20240103	12840	3.82	20241115	0.33	N	008490	500	60 억	956636	N	N	20	N	N
161	20241203	090225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	0	3	0.00	13220	1	0.01	13220	13220	13220	17180	9260	13220	13220.00	8.27	0	0	13593	13406	13283	13096	12973	13345	13035	61	3960	500	9250	10	1	11569113	1529	24.99	0.35	12	0.00	529.00	38064.00	29700	20240103	-55.49	12840	20241115	2.96	29700	-55.49	20240103	12840	2.96	20241115	29700	-55.49	20240103	12840	2.96	20241115	0.33	N	008490	500	60 억	956636	N	N	20	N	N
162	20241202	160220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13220	-250	5	-1.86	96157850	7257	37.28	13380	13470	13160	17510	9430	13470	13250.36	8.30	0	-3049	14143	13806	13523	13186	12903	13665	13045	61	4040	500	9420	10	1	11569113	1529	24.99	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.49	12840	20241115	2.96	29700	-55.49	20240103	12840	2.96	20241115	29700	-55.49	20240103	12840	2.96	20241115	0.33	N	008490	500	60 억	959703	N	N	20	N	N
163	20241202	150228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	-240	5	-1.78	91492720	6904	35.47	13380	13470	13160	17510	9430	13470	13252.13	8.30	0	-2969	14143	13806	13523	13186	12903	13665	13045	61	4040	500	9420	10	1	11569113	1531	25.01	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.45	12840	20241115	3.04	29700	-55.45	20240103	12840	3.04	20241115	29700	-55.45	20240103	12840	3.04	20241115	0.33	N	008490	500	60 억	959703	N	N	0	N	N
164	20241202	140227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	-240	5	-1.78	84926830	6407	32.91	13380	13470	13160	17510	9430	13470	13255.32	8.30	0	-2869	14143	13806	13523	13186	12903	13665	13045	61	4040	500	9420	10	1	11569113	1531	25.01	0.35	12	0.06	529.00	38064.00	29700	20240103	-55.45	12840	20241115	3.04	29700	-55.45	20240103	12840	3.04	20241115	29700	-55.45	20240103	12840	3.04	20241115	0.33	N	008490	500	60 억	959703	N	N	0	N	N
165	20241202	130231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-200	5	-1.48	76254490	5752	29.55	13380	13470	13160	17510	9430	13470	13257.04	8.30	0	-2980	14143	13806	13523	13186	12903	13665	13045	61	4040	500	9420	10	1	11569113	1535	25.09	0.35	12	0.05	529.00	38064.00	29700	20240103	-55.32	12840	20241115	3.35	29700	-55.32	20240103	12840	3.35	20241115	29700	-55.32	20240103	12840	3.35	20241115	0.33	N	008490	500	60 억	959703	N	N	0	N	N
166	20241202	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	-190	5	-1.41	58015790	4379	22.49	13380	13470	13160	17510	9430	13470	13248.64	8.30	0	-2055	14143	13806	13523	13186	12903	13665	13045	61	4040	500	9420	10	1	11569113	1536	25.10	0.35	12	0.04	529.00	38064.00	29700	20240103	-55.29	12840	20241115	3.43	29700	-55.29	20240103	12840	3.43	20241115	29700	-55.29	20240103	12840	3.43	20241115	0.33	N	008490	500	60 억	959703	N	N	0	N	N
167	20241202	110221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	-230	5	-1.71	49576850	3743	19.23	13380	13470	13160	17510	9430	13470	13245.22	8.30	0	-1759	14143	13806	13523	13186	12903	13665	13045	61	4040	500	9420	10	1	11569113	1532	25.03	0.35	12	0.03	529.00	38064.00	29700	20240103	-55.42	12840	20241115	3.12	29700	-55.42	20240103	12840	3.12	20241115	29700	-55.42	20240103	12840	3.12	20241115	0.33	N	008490	500	60 억	959703	N	N	0	N	N
168	20241202	100222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	-230	5	-1.71	25979060	1960	10.07	13380	13380	13170	17510	9430	13470	13254.62	8.30	0	-1097	14143	13806	13523	13186	12903	13665	13045	61	4040	500	9420	10	1	11569113	1532	25.03	0.35	12	0.02	529.00	38064.00	29700	20240103	-55.42	12840	20241115	3.12	29700	-55.42	20240103	12840	3.12	20241115	29700	-55.42	20240103	12840	3.12	20241115	0.33	N	008490	500	60 억	959703	N	N	0	N	N
169	20241202	090222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13380	-90	5	-0.67	2381640	178	0.91	13380	13380	13380	17510	9430	13470	13380.00	8.30	0	-6	14143	13806	13523	13186	12903	13665	13045	61	4040	500	9420	10	1	11569113	1548	25.29	0.35	12	0.00	529.00	38064.00	29700	20240103	-54.95	12840	20241115	4.21	29700	-54.95	20240103	12840	4.21	20241115	29700	-54.95	20240103	12840	4.21	20241115	0.33	N	008490	500	60 억	959703	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History