KissMeData/092230/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	-211	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
3	20241231	150744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	-211	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
4	20241231	140748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	-211	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
5	20241231	130750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	-211	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
6	20241231	120750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	-211	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
7	20241231	110748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	-211	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
8	20241231	100743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	-211	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
9	20241231	090751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	-211	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147651	N	N	0	N	N
10	20241230	160745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	300	2	0.57	135977900	2593	62.09	51800	53500	51800	68100	36700	52400	52440.38	27.17	0	-208	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2226	2.65	0.23	12	0.06	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1147862	N	N	0	N	N
11	20241230	150749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	-400	5	-0.76	88450300	1701	40.73	51800	52300	51800	68100	36700	52400	51999.00	27.17	0	-150	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2197	2.62	0.23	12	0.04	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	61600	-15.58	20240522	49700	4.63	20240108	61600	-15.58	20240522	49700	4.63	20240108	0.02	N	092230	5000	211 억	1147862	N	N	0	N	N
12	20241230	140748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	-400	5	-0.76	66286400	1276	30.56	51800	52300	51800	68100	36700	52400	51948.59	27.17	0	-68	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2197	2.62	0.23	12	0.03	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	61600	-15.58	20240522	49700	4.63	20240108	61600	-15.58	20240522	49700	4.63	20240108	0.02	N	092230	5000	211 억	1147862	N	N	0	N	N
13	20241230	130748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	-400	5	-0.76	60102200	1157	27.71	51800	52300	51800	68100	36700	52400	51946.59	27.17	0	-37	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2197	2.62	0.23	12	0.03	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	61600	-15.58	20240522	49700	4.63	20240108	61600	-15.58	20240522	49700	4.63	20240108	0.02	N	092230	5000	211 억	1147862	N	N	0	N	N
14	20241230	120745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	-400	5	-0.76	46762700	900	21.55	51800	52300	51800	68100	36700	52400	51958.56	27.17	0	-10	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2197	2.62	0.23	12	0.02	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	61600	-15.58	20240522	49700	4.63	20240108	61600	-15.58	20240522	49700	4.63	20240108	0.02	N	092230	5000	211 억	1147862	N	N	0	N	N
15	20241230	110747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52100	-300	5	-0.57	37506700	722	17.29	51800	52300	51800	68100	36700	52400	51948.34	27.17	0	-12	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2201	2.62	0.23	12	0.02	19882.00	224631.00	61600	20240522	-15.42	49700	20240108	4.83	61600	-15.42	20240522	49700	4.83	20240108	61600	-15.42	20240522	49700	4.83	20240108	0.02	N	092230	5000	211 억	1147862	N	N	0	N	N
16	20241230	100747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	-500	5	-0.95	30171400	581	13.91	51800	52300	51800	68100	36700	52400	51930.12	27.17	0	6	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2193	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	61600	-15.75	20240522	49700	4.43	20240108	61600	-15.75	20240522	49700	4.43	20240108	0.02	N	092230	5000	211 억	1147862	N	N	0	N	N
17	20241230	090749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	-400	5	-0.76	9950800	192	4.60	51800	52200	51800	68100	36700	52400	51827.08	27.17	0	13	53600	53000	52400	51800	51200	52700	51500	211	15700	5000	38770	100	1	4224646	2197	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	61600	-15.58	20240522	49700	4.63	20240108	61600	-15.58	20240522	49700	4.63	20240108	0.02	N	092230	5000	211 억	1147862	N	N	0	N	N
18	20241227	160744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-1800	5	-3.32	218229900	4175	143.42	52600	53000	51800	70400	38000	54200	52270.60	27.18	0	-197	54866	54532	54166	53832	53466	54350	53650	211	16200	5000	40100	100	1	4224646	2214	2.64	0.23	12	0.10	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	61600	-14.94	20240522	49700	5.43	20240108	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1148068	N	N	0	N	N
19	20241227	150743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52300	-1900	5	-3.51	215035700	4114	141.33	52600	53000	51800	70400	38000	54200	52269.25	27.18	0	-164	54866	54532	54166	53832	53466	54350	53650	211	16200	5000	40100	100	1	4224646	2209	2.63	0.23	12	0.10	19882.00	224631.00	61600	20240522	-15.10	49700	20240108	5.23	61600	-15.10	20240522	49700	5.23	20240108	61600	-15.10	20240522	49700	5.23	20240108	0.02	N	092230	5000	211 억	1148068	N	N	0	N	N
20	20241227	140745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52200	-2000	5	-3.69	185335400	3546	121.81	52600	53000	51800	70400	38000	54200	52266.05	27.18	0	-154	54866	54532	54166	53832	53466	54350	53650	211	16200	5000	40100	100	1	4224646	2205	2.63	0.23	12	0.08	19882.00	224631.00	61600	20240522	-15.26	49700	20240108	5.03	61600	-15.26	20240522	49700	5.03	20240108	61600	-15.26	20240522	49700	5.03	20240108	0.02	N	092230	5000	211 억	1148068	N	N	0	N	N
21	20241227	130745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52000	-2200	5	-4.06	164261500	3141	107.90	52600	53000	51800	70400	38000	54200	52295.92	27.18	0	-80	54866	54532	54166	53832	53466	54350	53650	211	16200	5000	40100	100	1	4224646	2197	2.62	0.23	12	0.07	19882.00	224631.00	61600	20240522	-15.58	49700	20240108	4.63	61600	-15.58	20240522	49700	4.63	20240108	61600	-15.58	20240522	49700	4.63	20240108	0.02	N	092230	5000	211 억	1148068	N	N	0	N	N
22	20241227	120746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	51900	-2300	5	-4.24	151260800	2891	99.31	52600	53000	51800	70400	38000	54200	52321.27	27.18	0	-51	54866	54532	54166	53832	53466	54350	53650	211	16200	5000	40100	100	1	4224646	2193	2.61	0.23	12	0.07	19882.00	224631.00	61600	20240522	-15.75	49700	20240108	4.43	61600	-15.75	20240522	49700	4.43	20240108	61600	-15.75	20240522	49700	4.43	20240108	0.02	N	092230	5000	211 억	1148068	N	N	0	N	N
23	20241227	110743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-1700	5	-3.14	110074800	2099	72.11	52600	53000	52200	70400	38000	54200	52441.54	27.18	0	15	54866	54532	54166	53832	53466	54350	53650	211	16200	5000	40100	100	1	4224646	2218	2.64	0.23	12	0.05	19882.00	224631.00	61600	20240522	-14.77	49700	20240108	5.63	61600	-14.77	20240522	49700	5.63	20240108	61600	-14.77	20240522	49700	5.63	20240108	0.02	N	092230	5000	211 억	1148068	N	N	0	N	N
24	20241227	100742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-1700	5	-3.14	93439100	1781	61.18	52600	53000	52300	70400	38000	54200	52464.40	27.18	0	71	54866	54532	54166	53832	53466	54350	53650	211	16200	5000	40100	100	1	4224646	2218	2.64	0.23	12	0.04	19882.00	224631.00	61600	20240522	-14.77	49700	20240108	5.63	61600	-14.77	20240522	49700	5.63	20240108	61600	-14.77	20240522	49700	5.63	20240108	0.02	N	092230	5000	211 억	1148068	N	N	0	N	N
25	20241227	090747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52500	-1700	5	-3.14	28237300	537	18.45	52600	53000	52400	70400	38000	54200	52583.43	27.18	0	22	54866	54532	54166	53832	53466	54350	53650	211	16200	5000	40100	100	1	4224646	2218	2.64	0.23	12	0.01	19882.00	224631.00	61600	20240522	-14.77	49700	20240108	5.63	61600	-14.77	20240522	49700	5.63	20240108	61600	-14.77	20240522	49700	5.63	20240108	0.02	N	092230	5000	211 억	1148068	N	N	0	N	N
26	20241226	160740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	0	3	0.00	157671900	2911	357.62	54500	54500	53800	70400	38000	54200	54164.15	27.17	0	211	54466	54332	54166	54032	53866	54400	54100	211	16200	5000	40100	100	1	4224646	2290	2.73	0.24	12	0.07	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147740	N	N	0	N	N
27	20241226	150737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	0	3	0.00	96594300	1785	219.29	54500	54500	53800	70400	38000	54200	54114.36	27.17	0	209	54466	54332	54166	54032	53866	54400	54100	211	16200	5000	40100	100	1	4224646	2290	2.73	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147740	N	N	0	N	N
28	20241226	140736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	0	3	0.00	86659200	1602	196.81	54500	54500	53800	70400	38000	54200	54094.25	27.17	0	335	54466	54332	54166	54032	53866	54400	54100	211	16200	5000	40100	100	1	4224646	2290	2.73	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147740	N	N	0	N	N
29	20241226	130738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	100	2	0.18	83840600	1550	190.42	54500	54500	53800	70400	38000	54200	54090.57	27.17	0	335	54466	54332	54166	54032	53866	54400	54100	211	16200	5000	40100	100	1	4224646	2294	2.73	0.24	12	0.04	19882.00	224631.00	61600	20240522	-11.85	49700	20240108	9.26	61600	-11.85	20240522	49700	9.26	20240108	61600	-11.85	20240522	49700	9.26	20240108	0.02	N	092230	5000	211 억	1147740	N	N	0	N	N
30	20241226	120735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	-200	5	-0.37	74085000	1370	168.30	54500	54500	53800	70400	38000	54200	54076.46	27.17	0	348	54466	54332	54166	54032	53866	54400	54100	211	16200	5000	40100	100	1	4224646	2281	2.72	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147740	N	N	0	N	N
31	20241226	110736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-100	5	-0.18	58151200	1075	132.06	54500	54500	53800	70400	38000	54200	54093.94	27.17	0	153	54466	54332	54166	54032	53866	54400	54100	211	16200	5000	40100	100	1	4224646	2286	2.72	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147740	N	N	0	N	N
32	20241226	100737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	200	2	0.37	12259900	226	27.76	54500	54500	54200	70400	38000	54200	54247.77	27.17	0	-2	54466	54332	54166	54032	53866	54400	54100	211	16200	5000	40100	100	1	4224646	2298	2.74	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.69	49700	20240108	9.46	61600	-11.69	20240522	49700	9.46	20240108	61600	-11.69	20240522	49700	9.46	20240108	0.02	N	092230	5000	211 억	1147740	N	N	0	N	N
33	20241226	090739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	100	2	0.18	869100	16	1.97	54500	54500	54300	70400	38000	54200	54335.71	27.17	0	8	54466	54332	54166	54032	53866	54400	54100	211	16200	5000	40100	100	1	4224646	2294	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.85	49700	20240108	9.26	61600	-11.85	20240522	49700	9.26	20240108	61600	-11.85	20240522	49700	9.26	20240108	0.02	N	092230	5000	211 억	1147740	N	N	0	N	N
34	20241224	160738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	200	2	0.37	44085400	814	28.44	54100	54300	54000	70200	37800	54000	54158.97	27.17	0	-51	54800	54400	54100	53700	53400	54250	53550	211	16200	5000	39960	100	1	4224646	2290	2.73	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147672	N	N	5	N	N
35	20241224	150737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	300	2	0.56	42566800	786	27.46	54100	54300	54000	70200	37800	54000	54156.23	27.17	0	-57	54800	54400	54100	53700	53400	54250	53550	211	16200	5000	39960	100	1	4224646	2294	2.73	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.85	49700	20240108	9.26	61600	-11.85	20240522	49700	9.26	20240108	61600	-11.85	20240522	49700	9.26	20240108	0.02	N	092230	5000	211 억	1147672	N	N	5	N	N
36	20241224	140736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	200	2	0.37	42133100	778	27.18	54100	54300	54000	70200	37800	54000	54155.66	27.17	0	-62	54800	54400	54100	53700	53400	54250	53550	211	16200	5000	39960	100	1	4224646	2290	2.73	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147672	N	N	5	N	N
37	20241224	130737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	100	2	0.19	36553600	675	23.58	54100	54300	54000	70200	37800	54000	54153.48	27.17	0	-87	54800	54400	54100	53700	53400	54250	53550	211	16200	5000	39960	100	1	4224646	2286	2.72	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147672	N	N	5	N	N
38	20241224	120736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	100	2	0.19	35687900	659	23.03	54100	54300	54000	70200	37800	54000	54154.63	27.17	0	-88	54800	54400	54100	53700	53400	54250	53550	211	16200	5000	39960	100	1	4224646	2286	2.72	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147672	N	N	5	N	N
39	20241224	110738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	100	2	0.19	31204400	576	20.13	54100	54300	54000	70200	37800	54000	54174.31	27.17	0	-89	54800	54400	54100	53700	53400	54250	53550	211	16200	5000	39960	100	1	4224646	2286	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147672	N	N	5	N	N
40	20241224	100737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	100	2	0.19	15945700	294	10.27	54100	54300	54100	70200	37800	54000	54237.07	27.17	0	-115	54800	54400	54100	53700	53400	54250	53550	211	16200	5000	39960	100	1	4224646	2286	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147672	N	N	5	N	N
41	20241224	090740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	200	2	0.37	9823100	181	6.32	54100	54300	54100	70200	37800	54000	54271.27	27.17	0	-116	54800	54400	54100	53700	53400	54250	53550	211	16200	5000	39960	100	1	4224646	2290	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147672	N	N	5	N	N
42	20241223	160731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	-100	5	-0.18	154654100	2862	177.65	54100	54500	53800	70300	37900	54100	54033.47	27.16	0	374	55700	54900	54200	53400	52700	55300	53800	211	16200	5000	40030	100	1	4224646	2281	2.72	0.24	12	0.07	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147564	N	N	5	N	N
43	20241223	150736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	0	3	0.00	151035900	2795	173.49	54100	54500	53800	70300	37900	54100	54034.24	27.16	0	395	55700	54900	54200	53400	52700	55300	53800	211	16200	5000	40030	100	1	4224646	2286	2.72	0.24	12	0.07	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147564	N	N	0	N	N
44	20241223	140730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	300	2	0.55	47279000	872	54.13	54100	54500	54000	70300	37900	54100	54244.77	27.16	0	3	55700	54900	54200	53400	52700	55300	53800	211	16200	5000	40030	100	1	4224646	2298	2.74	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.69	49700	20240108	9.46	61600	-11.69	20240522	49700	9.46	20240108	61600	-11.69	20240522	49700	9.46	20240108	0.02	N	092230	5000	211 억	1147564	N	N	0	N	N
45	20241223	130731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	300	2	0.55	46789000	863	53.57	54100	54500	54000	70300	37900	54100	54242.23	27.16	0	-4	55700	54900	54200	53400	52700	55300	53800	211	16200	5000	40030	100	1	4224646	2298	2.74	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.69	49700	20240108	9.46	61600	-11.69	20240522	49700	9.46	20240108	61600	-11.69	20240522	49700	9.46	20240108	0.02	N	092230	5000	211 억	1147564	N	N	0	N	N
46	20241223	120733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	200	2	0.37	31507800	582	36.13	54100	54400	54000	70300	37900	54100	54150.59	27.16	0	-24	55700	54900	54200	53400	52700	55300	53800	211	16200	5000	40030	100	1	4224646	2294	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.85	49700	20240108	9.26	61600	-11.85	20240522	49700	9.26	20240108	61600	-11.85	20240522	49700	9.26	20240108	0.02	N	092230	5000	211 억	1147564	N	N	0	N	N
47	20241223	110731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	100	2	0.18	30366500	561	34.82	54100	54400	54000	70300	37900	54100	54140.39	27.16	0	-26	55700	54900	54200	53400	52700	55300	53800	211	16200	5000	40030	100	1	4224646	2290	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147564	N	N	0	N	N
48	20241223	100726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	300	2	0.55	26787900	495	30.73	54100	54400	54000	70300	37900	54100	54124.71	27.16	0	-24	55700	54900	54200	53400	52700	55300	53800	211	16200	5000	40030	100	1	4224646	2298	2.74	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.69	49700	20240108	9.46	61600	-11.69	20240522	49700	9.46	20240108	61600	-11.69	20240522	49700	9.46	20240108	0.02	N	092230	5000	211 억	1147564	N	N	0	N	N
49	20241223	090730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	0	3	0.00	9088800	168	10.43	54100	54100	54100	70300	37900	54100	54100.00	27.16	0	0	55700	54900	54200	53400	52700	55300	53800	211	16200	5000	40030	100	1	4224646	2286	2.72	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147564	N	N	0	N	N
50	20241220	160726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	400	2	0.74	86428200	1604	178.02	53800	55000	53500	69800	37600	53700	53882.92	27.17	0	-60	54633	54166	53933	53466	53233	54050	53350	211	16100	5000	39730	100	1	4224646	2286	2.72	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147747	N	N	0	N	N
51	20241220	150730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	200	2	0.37	78701500	1461	162.15	53800	55000	53500	69800	37600	53700	53868.24	27.17	0	-155	54633	54166	53933	53466	53233	54050	53350	211	16100	5000	39730	100	1	4224646	2277	2.71	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.50	49700	20240108	8.45	61600	-12.50	20240522	49700	8.45	20240108	61600	-12.50	20240522	49700	8.45	20240108	0.02	N	092230	5000	211 억	1147747	N	N	0	N	N
52	20241220	140728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53800	100	2	0.19	73539600	1365	151.50	53800	55000	53500	69800	37600	53700	53875.16	27.17	0	-114	54633	54166	53933	53466	53233	54050	53350	211	16100	5000	39730	100	1	4224646	2273	2.71	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.66	49700	20240108	8.25	61600	-12.66	20240522	49700	8.25	20240108	61600	-12.66	20240522	49700	8.25	20240108	0.02	N	092230	5000	211 억	1147747	N	N	0	N	N
53	20241220	130726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	300	2	0.56	72409500	1344	149.17	53800	55000	53500	69800	37600	53700	53876.12	27.17	0	-114	54633	54166	53933	53466	53233	54050	53350	211	16100	5000	39730	100	1	4224646	2281	2.72	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147747	N	N	0	N	N
54	20241220	120726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	300	2	0.56	72301500	1342	148.95	53800	55000	53500	69800	37600	53700	53875.93	27.17	0	-114	54633	54166	53933	53466	53233	54050	53350	211	16100	5000	39730	100	1	4224646	2281	2.72	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147747	N	N	0	N	N
55	20241220	110727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	200	2	0.37	62172600	1156	128.30	53800	54800	53500	69800	37600	53700	53782.53	27.17	0	-102	54633	54166	53933	53466	53233	54050	53350	211	16100	5000	39730	100	1	4224646	2277	2.71	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.50	49700	20240108	8.45	61600	-12.50	20240522	49700	8.45	20240108	61600	-12.50	20240522	49700	8.45	20240108	0.02	N	092230	5000	211 억	1147747	N	N	0	N	N
56	20241220	100728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53800	100	2	0.19	37239100	694	77.03	53800	53900	53500	69800	37600	53700	53658.65	27.17	0	124	54633	54166	53933	53466	53233	54050	53350	211	16100	5000	39730	100	1	4224646	2273	2.71	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.66	49700	20240108	8.25	61600	-12.66	20240522	49700	8.25	20240108	61600	-12.66	20240522	49700	8.25	20240108	0.02	N	092230	5000	211 억	1147747	N	N	0	N	N
57	20241220	090729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53700	0	3	0.00	859600	16	1.78	53800	53800	53700	69800	37600	53700	53725.00	27.17	0	-15	54633	54166	53933	53466	53233	54050	53350	211	16100	5000	39730	100	1	4224646	2269	2.70	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.82	49700	20240108	8.05	61600	-12.82	20240522	49700	8.05	20240108	61600	-12.82	20240522	49700	8.05	20240108	0.02	N	092230	5000	211 억	1147747	N	N	0	N	N
58	20241219	160726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53700	-800	5	-1.47	48626700	901	229.26	54300	54400	53700	70800	38200	54500	53969.70	27.17	0	-18	55166	54832	54466	54132	53766	55000	54300	211	16300	5000	40330	100	1	4224646	2269	2.70	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.82	49700	20240108	8.05	61600	-12.82	20240522	49700	8.05	20240108	61600	-12.82	20240522	49700	8.05	20240108	0.02	N	092230	5000	211 억	1147793	N	N	0	N	N
59	20241219	150724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53800	-700	5	-1.28	44813900	830	211.20	54300	54400	53800	70800	38200	54500	53992.65	27.17	0	-10	55166	54832	54466	54132	53766	55000	54300	211	16300	5000	40330	100	1	4224646	2273	2.71	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.66	49700	20240108	8.25	61600	-12.66	20240522	49700	8.25	20240108	61600	-12.66	20240522	49700	8.25	20240108	0.02	N	092230	5000	211 억	1147793	N	N	0	N	N
60	20241219	140725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	-300	5	-0.55	25750700	476	121.12	54300	54400	53800	70800	38200	54500	54098.11	27.17	0	5	55166	54832	54466	54132	53766	55000	54300	211	16300	5000	40330	100	1	4224646	2290	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147793	N	N	0	N	N
61	20241219	130724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-400	5	-0.73	24561500	454	115.52	54300	54400	53800	70800	38200	54500	54100.22	27.17	0	3	55166	54832	54466	54132	53766	55000	54300	211	16300	5000	40330	100	1	4224646	2286	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147793	N	N	0	N	N
62	20241219	120727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-400	5	-0.73	21531900	398	101.27	54300	54400	53800	70800	38200	54500	54100.25	27.17	0	-2	55166	54832	54466	54132	53766	55000	54300	211	16300	5000	40330	100	1	4224646	2286	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147793	N	N	0	N	N
63	20241219	110724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	-300	5	-0.55	15814000	292	74.30	54300	54400	54000	70800	38200	54500	54157.53	27.17	0	-4	55166	54832	54466	54132	53766	55000	54300	211	16300	5000	40330	100	1	4224646	2290	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147793	N	N	0	N	N
64	20241219	100716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	-300	5	-0.55	10068600	186	47.33	54300	54400	54000	70800	38200	54500	54132.26	27.17	0	-16	55166	54832	54466	54132	53766	55000	54300	211	16300	5000	40330	100	1	4224646	2290	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1147793	N	N	0	N	N
65	20241219	090726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	-500	5	-0.92	5903200	109	27.74	54300	54300	54000	70800	38200	54500	54157.80	27.17	0	-16	55166	54832	54466	54132	53766	55000	54300	211	16300	5000	40330	100	1	4224646	2281	2.72	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147793	N	N	0	N	N
66	20241218	160721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	100	2	0.18	21398500	393	42.53	54100	54800	54100	70700	38100	54400	54447.92	27.17	0	36	54800	54600	54200	54000	53600	54700	54100	211	16300	5000	40250	100	1	4224646	2302	2.74	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1147782	N	N	0	N	N
67	20241218	150725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	100	2	0.18	19273400	354	38.31	54100	54800	54100	70700	38100	54400	54444.63	27.17	0	41	54800	54600	54200	54000	53600	54700	54100	211	16300	5000	40250	100	1	4224646	2302	2.74	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1147782	N	N	0	N	N
68	20241218	140723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	100	2	0.18	16546400	304	32.90	54100	54800	54100	70700	38100	54400	54428.95	27.17	0	39	54800	54600	54200	54000	53600	54700	54100	211	16300	5000	40250	100	1	4224646	2302	2.74	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1147782	N	N	0	N	N
69	20241218	130725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	100	2	0.18	15728800	289	31.28	54100	54800	54100	70700	38100	54400	54424.91	27.17	0	36	54800	54600	54200	54000	53600	54700	54100	211	16300	5000	40250	100	1	4224646	2302	2.74	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1147782	N	N	0	N	N
70	20241218	120715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	300	2	0.55	14473600	266	28.79	54100	54800	54100	70700	38100	54400	54412.03	27.17	0	26	54800	54600	54200	54000	53600	54700	54100	211	16300	5000	40250	100	1	4224646	2311	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.20	49700	20240108	10.06	61600	-11.20	20240522	49700	10.06	20240108	61600	-11.20	20240522	49700	10.06	20240108	0.02	N	092230	5000	211 억	1147782	N	N	0	N	N
71	20241218	110723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	200	2	0.37	13163600	242	26.19	54100	54800	54100	70700	38100	54400	54395.04	27.17	0	21	54800	54600	54200	54000	53600	54700	54100	211	16300	5000	40250	100	1	4224646	2307	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.36	49700	20240108	9.86	61600	-11.36	20240522	49700	9.86	20240108	61600	-11.36	20240522	49700	9.86	20240108	0.02	N	092230	5000	211 억	1147782	N	N	0	N	N
72	20241218	100724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	-100	5	-0.18	3195800	59	6.39	54100	54400	54100	70700	38100	54400	54166.10	27.17	0	22	54800	54600	54200	54000	53600	54700	54100	211	16300	5000	40250	100	1	4224646	2294	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.85	49700	20240108	9.26	61600	-11.85	20240522	49700	9.26	20240108	61600	-11.85	20240522	49700	9.26	20240108	0.02	N	092230	5000	211 억	1147782	N	N	0	N	N
73	20241218	090726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	0	3	0.00	0	0	0.00	0	0	0	70700	38100	54400	0.00	27.17	0	0	54800	54600	54200	54000	53600	54700	54100	211	16300	5000	40250	100	1	4224646	2298	2.74	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.69	49700	20240108	9.46	61600	-11.69	20240522	49700	9.46	20240108	61600	-11.69	20240522	49700	9.46	20240108	0.02	N	092230	5000	211 억	1147782	N	N	0	N	N
74	20241217	160720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	400	2	0.74	49915800	924	32.80	54100	54400	53800	70200	37800	54000	54021.43	27.17	0	30	55466	54732	54266	53532	53066	55100	53900	211	16200	5000	39960	100	1	4224646	2298	2.74	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.69	49700	20240108	9.46	61600	-11.69	20240522	49700	9.46	20240108	61600	-11.69	20240522	49700	9.46	20240108	0.02	N	092230	5000	211 억	1147779	N	N	0	N	N
75	20241217	150722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	0	3	0.00	43787700	811	28.79	54100	54200	53800	70200	37800	54000	53992.23	27.17	0	20	55466	54732	54266	53532	53066	55100	53900	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147779	N	N	0	N	N
76	20241217	140718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	0	3	0.00	43247200	801	28.43	54100	54200	53800	70200	37800	54000	53991.51	27.17	0	20	55466	54732	54266	53532	53066	55100	53900	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147779	N	N	0	N	N
77	20241217	130711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	0	3	0.00	41141200	762	27.05	54100	54200	53800	70200	37800	54000	53991.08	27.17	0	15	55466	54732	54266	53532	53066	55100	53900	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147779	N	N	0	N	N
78	20241217	120705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	0	3	0.00	35903200	665	23.61	54100	54200	53800	70200	37800	54000	53989.77	27.17	0	11	55466	54732	54266	53532	53066	55100	53900	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147779	N	N	0	N	N
79	20241217	110709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	0	3	0.00	24401000	452	16.05	54100	54200	53800	70200	37800	54000	53984.51	27.17	0	7	55466	54732	54266	53532	53066	55100	53900	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147779	N	N	0	N	N
80	20241217	100713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	0	3	0.00	13666000	253	8.98	54100	54200	53900	70200	37800	54000	54015.81	27.17	0	3	55466	54732	54266	53532	53066	55100	53900	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147779	N	N	0	N	N
81	20241217	090721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	100	2	0.19	1082000	20	0.71	54100	54100	54100	70200	37800	54000	54100.00	27.17	0	0	55466	54732	54266	53532	53066	55100	53900	211	16200	5000	39960	100	1	4224646	2286	2.72	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147779	N	N	0	N	N
82	20241216	160713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	100	2	0.19	152513200	2817	59.81	53900	55000	53800	70000	37800	53900	54140.29	27.16	0	280	55366	54632	54166	53432	52966	54400	53200	211	16100	5000	39880	100	1	4224646	2281	2.72	0.24	12	0.07	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147500	N	N	3	N	N
83	20241216	150721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	100	2	0.19	149271400	2757	58.54	53900	55000	53800	70000	37800	53900	54142.69	27.16	0	302	55366	54632	54166	53432	52966	54400	53200	211	16100	5000	39880	100	1	4224646	2281	2.72	0.24	12	0.07	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147500	N	N	3	N	N
84	20241216	140721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	100	2	0.19	104829400	1934	41.06	53900	55000	53800	70000	37800	53900	54203.41	27.16	0	232	55366	54632	54166	53432	52966	54400	53200	211	16100	5000	39880	100	1	4224646	2281	2.72	0.24	12	0.05	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147500	N	N	3	N	N
85	20241216	130721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	200	2	0.37	81012200	1493	31.70	53900	55000	53800	70000	37800	53900	54261.35	27.16	0	122	55366	54632	54166	53432	52966	54400	53200	211	16100	5000	39880	100	1	4224646	2286	2.72	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1147500	N	N	3	N	N
86	20241216	120721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	100	2	0.19	61106700	1125	23.89	53900	55000	53800	70000	37800	53900	54317.07	27.16	0	76	55366	54632	54166	53432	52966	54400	53200	211	16100	5000	39880	100	1	4224646	2281	2.72	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147500	N	N	3	N	N
87	20241216	110720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	100	2	0.19	42321700	777	16.50	53900	55000	53900	70000	37800	53900	54468.08	27.16	0	37	55366	54632	54166	53432	52966	54400	53200	211	16100	5000	39880	100	1	4224646	2281	2.72	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1147500	N	N	3	N	N
88	20241216	100721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	600	2	1.11	19102200	350	7.43	53900	55000	53900	70000	37800	53900	54577.71	27.16	0	-5	55366	54632	54166	53432	52966	54400	53200	211	16100	5000	39880	100	1	4224646	2302	2.74	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1147500	N	N	3	N	N
89	20241216	090722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	400	2	0.74	1679000	31	0.66	53900	54300	53900	70000	37800	53900	54161.29	27.16	0	-9	55366	54632	54166	53432	52966	54400	53200	211	16100	5000	39880	100	1	4224646	2294	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.85	49700	20240108	9.26	61600	-11.85	20240522	49700	9.26	20240108	61600	-11.85	20240522	49700	9.26	20240108	0.02	N	092230	5000	211 억	1147500	N	N	3	N	N
90	20241213	160714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	-1400	5	-2.53	254609600	4693	266.80	54900	54900	53700	71800	38800	55300	54253.89	27.18	0	-907	56300	55800	54800	54300	53300	56050	54550	211	16500	5000	40920	100	1	4224646	2277	2.71	0.24	12	0.11	19882.00	224631.00	61600	20240522	-12.50	49700	20240108	8.45	61600	-12.50	20240522	49700	8.45	20240108	61600	-12.50	20240522	49700	8.45	20240108	0.02	N	092230	5000	211 억	1148294	N	N	3	N	N
91	20241213	150719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-1200	5	-2.17	249433300	4597	261.34	54900	54900	53700	71800	38800	55300	54260.02	27.18	0	-893	56300	55800	54800	54300	53300	56050	54550	211	16500	5000	40920	100	1	4224646	2286	2.72	0.24	12	0.11	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1148294	N	N	0	N	N
92	20241213	140720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-1200	5	-2.17	216704500	3991	226.89	54900	54900	53700	71800	38800	55300	54298.30	27.18	0	-918	56300	55800	54800	54300	53300	56050	54550	211	16500	5000	40920	100	1	4224646	2286	2.72	0.24	12	0.09	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1148294	N	N	0	N	N
93	20241213	130720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	-800	5	-1.45	162943400	3002	170.67	54900	54900	53700	71800	38800	55300	54278.28	27.18	0	-875	56300	55800	54800	54300	53300	56050	54550	211	16500	5000	40920	100	1	4224646	2302	2.74	0.24	12	0.07	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1148294	N	N	0	N	N
94	20241213	120720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	-1300	5	-2.35	88463600	1633	92.84	54900	54900	53800	71800	38800	55300	54172.44	27.18	0	-32	56300	55800	54800	54300	53300	56050	54550	211	16500	5000	40920	100	1	4224646	2281	2.72	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1148294	N	N	0	N	N
95	20241213	110718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	-1400	5	-2.53	63974300	1179	67.03	54900	54900	53900	71800	38800	55300	54261.49	27.18	0	213	56300	55800	54800	54300	53300	56050	54550	211	16500	5000	40920	100	1	4224646	2277	2.71	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.50	49700	20240108	8.45	61600	-12.50	20240522	49700	8.45	20240108	61600	-12.50	20240522	49700	8.45	20240108	0.02	N	092230	5000	211 억	1148294	N	N	0	N	N
96	20241213	100714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	-1100	5	-1.99	43274500	796	45.25	54900	54900	54200	71800	38800	55300	54364.95	27.18	0	252	56300	55800	54800	54300	53300	56050	54550	211	16500	5000	40920	100	1	4224646	2290	2.73	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1148294	N	N	0	N	N
97	20241213	090719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-400	5	-0.72	600500	11	0.63	54900	54900	54500	71800	38800	55300	54590.91	27.18	0	0	56300	55800	54800	54300	53300	56050	54550	211	16500	5000	40920	100	1	4224646	2319	2.76	0.24	12	0.00	19882.00	224631.00	61600	20240522	-10.88	49700	20240108	10.46	61600	-10.88	20240522	49700	10.46	20240108	61600	-10.88	20240522	49700	10.46	20240108	0.02	N	092230	5000	211 억	1148294	N	N	0	N	N
98	20241212	160722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55300	1300	2	2.41	95069700	1757	77.33	54300	55300	53800	70200	37800	54000	54109.11	27.17	0	587	55133	54566	53933	53366	52733	54850	53650	211	16200	5000	39960	100	1	4224646	2336	2.78	0.25	12	0.04	19882.00	224631.00	61600	20240522	-10.23	49700	20240108	11.27	61600	-10.23	20240522	49700	11.27	20240108	61600	-10.23	20240522	49700	11.27	20240108	0.02	N	092230	5000	211 억	1148004	N	N	0	N	N
99	20241212	150714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	400	2	0.74	63652000	1180	51.94	54300	54400	53800	70200	37800	54000	53942.37	27.17	0	271	55133	54566	53933	53366	52733	54850	53650	211	16200	5000	39960	100	1	4224646	2298	2.74	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.69	49700	20240108	9.46	61600	-11.69	20240522	49700	9.46	20240108	61600	-11.69	20240522	49700	9.46	20240108	0.02	N	092230	5000	211 억	1148004	N	N	0	N	N
100	20241212	140713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	0	3	0.00	61645300	1143	50.31	54300	54300	53800	70200	37800	54000	53932.90	27.17	0	255	55133	54566	53933	53366	52733	54850	53650	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1148004	N	N	0	N	N
101	20241212	130711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53800	-200	5	-0.37	40284900	746	32.83	54300	54300	53800	70200	37800	54000	54001.21	27.17	0	33	55133	54566	53933	53366	52733	54850	53650	211	16200	5000	39960	100	1	4224646	2273	2.71	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.66	49700	20240108	8.25	61600	-12.66	20240522	49700	8.25	20240108	61600	-12.66	20240522	49700	8.25	20240108	0.02	N	092230	5000	211 억	1148004	N	N	0	N	N
102	20241212	120659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	200	2	0.37	22878300	423	18.62	54300	54300	53800	70200	37800	54000	54085.82	27.17	0	33	55133	54566	53933	53366	52733	54850	53650	211	16200	5000	39960	100	1	4224646	2290	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1148004	N	N	0	N	N
103	20241212	110710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	200	2	0.37	18162900	336	14.79	54300	54300	53800	70200	37800	54000	54056.25	27.17	0	33	55133	54566	53933	53366	52733	54850	53650	211	16200	5000	39960	100	1	4224646	2290	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1148004	N	N	0	N	N
104	20241212	100709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	100	2	0.19	12592700	233	10.26	54300	54300	53800	70200	37800	54000	54045.92	27.17	0	69	55133	54566	53933	53366	52733	54850	53650	211	16200	5000	39960	100	1	4224646	2286	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1148004	N	N	0	N	N
105	20241212	090715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	100	2	0.19	162500	3	0.13	54300	54300	54100	70200	37800	54000	54166.67	27.17	0	-1	55133	54566	53933	53366	52733	54850	53650	211	16200	5000	39960	100	1	4224646	2286	2.72	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1148004	N	N	0	N	N
106	20241211	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	900	2	1.69	122860400	2272	132.25	53900	54500	53300	69000	37200	53100	54102.35	27.18	0	-163	54500	53800	53100	52400	51700	54150	52750	211	15900	5000	39290	100	1	4224646	2281	2.72	0.24	12	0.05	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1148211	N	N	0	N	N
107	20241211	150605	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	1400	2	2.64	117128400	2166	126.08	53900	54500	53300	69000	37200	53100	54103.70	27.18	0	-118	54500	53800	53100	52400	51700	54150	52750	211	15900	5000	39290	100	1	4224646	2302	2.74	0.24	12	0.05	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1148211	N	N	0	N	N
108	20241211	140714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	900	2	1.69	102118500	1890	110.01	53900	54500	53300	69000	37200	53100	54061.48	27.18	0	-112	54500	53800	53100	52400	51700	54150	52750	211	15900	5000	39290	100	1	4224646	2281	2.72	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1148211	N	N	0	N	N
109	20241211	130716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54400	1300	2	2.45	94599700	1751	101.92	53900	54500	53300	69000	37200	53100	54058.96	27.18	0	-114	54500	53800	53100	52400	51700	54150	52750	211	15900	5000	39290	100	1	4224646	2298	2.74	0.24	12	0.04	19882.00	224631.00	61600	20240522	-11.69	49700	20240108	9.46	61600	-11.69	20240522	49700	9.46	20240108	61600	-11.69	20240522	49700	9.46	20240108	0.02	N	092230	5000	211 억	1148211	N	N	0	N	N
110	20241211	120717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	1100	2	2.07	82538000	1529	89.00	53900	54400	53300	69000	37200	53100	54017.70	27.18	0	-133	54500	53800	53100	52400	51700	54150	52750	211	15900	5000	39290	100	1	4224646	2290	2.73	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1148211	N	N	0	N	N
111	20241211	110713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	1000	2	1.88	81076900	1502	87.43	53900	54400	53300	69000	37200	53100	54015.88	27.18	0	-138	54500	53800	53100	52400	51700	54150	52750	211	15900	5000	39290	100	1	4224646	2286	2.72	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1148211	N	N	0	N	N
112	20241211	100716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	900	2	1.69	32917900	612	35.62	53900	54200	53300	69000	37200	53100	53862.14	27.18	0	-179	54500	53800	53100	52400	51700	54150	52750	211	15900	5000	39290	100	1	4224646	2281	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1148211	N	N	0	N	N
113	20241211	090718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53500	400	2	0.75	3934300	74	4.31	53900	53900	53300	69000	37200	53100	53450.00	27.18	0	0	54500	53800	53100	52400	51700	54150	52750	211	15900	5000	39290	100	1	4224646	2260	2.69	0.24	12	0.00	19882.00	224631.00	61600	20240522	-13.15	49700	20240108	7.65	61600	-13.15	20240522	49700	7.65	20240108	61600	-13.15	20240522	49700	7.65	20240108	0.02	N	092230	5000	211 억	1148211	N	N	0	N	N
114	20241210	160709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53100	300	2	0.57	87995900	1661	34.02	52400	53800	52400	68600	37000	52800	52977.66	27.17	0	262	57400	55100	53800	51500	50200	54600	51000	211	15800	5000	39070	100	1	4224646	2243	2.67	0.24	12	0.04	19882.00	224631.00	61600	20240522	-13.80	49700	20240108	6.84	61600	-13.80	20240522	49700	6.84	20240108	61600	-13.80	20240522	49700	6.84	20240108	0.02	N	092230	5000	211 억	1147970	N	N	0	N	N
115	20241210	150710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53300	500	2	0.95	83906300	1584	32.45	52400	53800	52400	68600	37000	52800	52971.15	27.17	0	263	57400	55100	53800	51500	50200	54600	51000	211	15800	5000	39070	100	1	4224646	2252	2.68	0.24	12	0.04	19882.00	224631.00	61600	20240522	-13.47	49700	20240108	7.24	61600	-13.47	20240522	49700	7.24	20240108	61600	-13.47	20240522	49700	7.24	20240108	0.02	N	092230	5000	211 억	1147970	N	N	0	N	N
116	20241210	140710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53100	300	2	0.57	77842300	1470	30.11	52400	53800	52400	68600	37000	52800	52953.95	27.17	0	267	57400	55100	53800	51500	50200	54600	51000	211	15800	5000	39070	100	1	4224646	2243	2.67	0.24	12	0.03	19882.00	224631.00	61600	20240522	-13.80	49700	20240108	6.84	61600	-13.80	20240522	49700	6.84	20240108	61600	-13.80	20240522	49700	6.84	20240108	0.02	N	092230	5000	211 억	1147970	N	N	0	N	N
117	20241210	130709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53100	300	2	0.57	69776900	1318	27.00	52400	53800	52400	68600	37000	52800	52941.50	27.17	0	345	57400	55100	53800	51500	50200	54600	51000	211	15800	5000	39070	100	1	4224646	2243	2.67	0.24	12	0.03	19882.00	224631.00	61600	20240522	-13.80	49700	20240108	6.84	61600	-13.80	20240522	49700	6.84	20240108	61600	-13.80	20240522	49700	6.84	20240108	0.02	N	092230	5000	211 억	1147970	N	N	0	N	N
118	20241210	120710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53100	300	2	0.57	62669100	1184	24.25	52400	53800	52400	68600	37000	52800	52929.98	27.17	0	404	57400	55100	53800	51500	50200	54600	51000	211	15800	5000	39070	100	1	4224646	2243	2.67	0.24	12	0.03	19882.00	224631.00	61600	20240522	-13.80	49700	20240108	6.84	61600	-13.80	20240522	49700	6.84	20240108	61600	-13.80	20240522	49700	6.84	20240108	0.02	N	092230	5000	211 억	1147970	N	N	0	N	N
119	20241210	110709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52900	100	2	0.19	60761200	1148	23.51	52400	53800	52400	68600	37000	52800	52927.87	27.17	0	400	57400	55100	53800	51500	50200	54600	51000	211	15800	5000	39070	100	1	4224646	2235	2.66	0.24	12	0.03	19882.00	224631.00	61600	20240522	-14.12	49700	20240108	6.44	61600	-14.12	20240522	49700	6.44	20240108	61600	-14.12	20240522	49700	6.44	20240108	0.02	N	092230	5000	211 억	1147970	N	N	0	N	N
120	20241210	100710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52900	100	2	0.19	46472700	878	17.98	52400	53800	52400	68600	37000	52800	52930.18	27.17	0	347	57400	55100	53800	51500	50200	54600	51000	211	15800	5000	39070	100	1	4224646	2235	2.66	0.24	12	0.02	19882.00	224631.00	61600	20240522	-14.12	49700	20240108	6.44	61600	-14.12	20240522	49700	6.44	20240108	61600	-14.12	20240522	49700	6.44	20240108	0.02	N	092230	5000	211 억	1147970	N	N	0	N	N
121	20241210	090714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	0	3	0.00	4648800	88	1.80	52400	53800	52400	68600	37000	52800	52827.27	27.17	0	27	57400	55100	53800	51500	50200	54600	51000	211	15800	5000	39070	100	1	4224646	2231	2.66	0.24	12	0.00	19882.00	224631.00	61600	20240522	-14.29	49700	20240108	6.24	61600	-14.29	20240522	49700	6.24	20240108	61600	-14.29	20240522	49700	6.24	20240108	0.02	N	092230	5000	211 억	1147970	N	N	0	N	N
122	20241209	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	0	3	0.00	259536000	4882	285.83	52800	56100	52500	68600	37000	52800	53161.82	27.18	0	-51	53666	53232	52766	52332	51866	53000	52100	211	15800	5000	39070	100	1	4224646	2231	2.66	0.24	12	0.12	19882.00	224631.00	61600	20240522	-14.29	49700	20240108	6.24	61600	-14.29	20240522	49700	6.24	20240108	61600	-14.29	20240522	49700	6.24	20240108	0.02	N	092230	5000	211 억	1148081	N	N	0	N	N
123	20241209	150707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	-100	5	-0.19	242447700	4559	266.92	52800	56100	52500	68600	37000	52800	53180.02	27.18	0	-61	53666	53232	52766	52332	51866	53000	52100	211	15800	5000	39070	100	1	4224646	2226	2.65	0.23	12	0.11	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1148081	N	N	0	N	N
124	20241209	140709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	-200	5	-0.38	153302900	2868	167.92	52800	56100	52500	68600	37000	52800	53452.89	27.18	0	-143	53666	53232	52766	52332	51866	53000	52100	211	15800	5000	39070	100	1	4224646	2222	2.65	0.23	12	0.07	19882.00	224631.00	61600	20240522	-14.61	49700	20240108	5.84	61600	-14.61	20240522	49700	5.84	20240108	61600	-14.61	20240522	49700	5.84	20240108	0.02	N	092230	5000	211 억	1148081	N	N	0	N	N
125	20241209	130711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53300	500	2	0.95	141800700	2650	155.15	52800	56100	52500	68600	37000	52800	53509.70	27.18	0	-140	53666	53232	52766	52332	51866	53000	52100	211	15800	5000	39070	100	1	4224646	2252	2.68	0.24	12	0.06	19882.00	224631.00	61600	20240522	-13.47	49700	20240108	7.24	61600	-13.47	20240522	49700	7.24	20240108	61600	-13.47	20240522	49700	7.24	20240108	0.02	N	092230	5000	211 억	1148081	N	N	0	N	N
126	20241209	120707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53600	800	2	1.52	141052200	2636	154.33	52800	56100	52500	68600	37000	52800	53509.94	27.18	0	-144	53666	53232	52766	52332	51866	53000	52100	211	15800	5000	39070	100	1	4224646	2264	2.70	0.24	12	0.06	19882.00	224631.00	61600	20240522	-12.99	49700	20240108	7.85	61600	-12.99	20240522	49700	7.85	20240108	61600	-12.99	20240522	49700	7.85	20240108	0.02	N	092230	5000	211 억	1148081	N	N	0	N	N
127	20241209	110708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	1100	2	2.08	67795000	1262	73.89	52800	56100	52500	68600	37000	52800	53720.29	27.18	0	-302	53666	53232	52766	52332	51866	53000	52100	211	15800	5000	39070	100	1	4224646	2277	2.71	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.50	49700	20240108	8.45	61600	-12.50	20240522	49700	8.45	20240108	61600	-12.50	20240522	49700	8.45	20240108	0.02	N	092230	5000	211 억	1148081	N	N	0	N	N
128	20241209	100706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53000	200	2	0.38	17962000	340	19.91	52800	53100	52500	68600	37000	52800	52829.41	27.18	0	-137	53666	53232	52766	52332	51866	53000	52100	211	15800	5000	39070	100	1	4224646	2239	2.67	0.24	12	0.01	19882.00	224631.00	61600	20240522	-13.96	49700	20240108	6.64	61600	-13.96	20240522	49700	6.64	20240108	61600	-13.96	20240522	49700	6.64	20240108	0.02	N	092230	5000	211 억	1148081	N	N	0	N	N
129	20241209	090703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52600	-200	5	-0.38	2426200	46	2.69	52800	52800	52600	68600	37000	52800	52743.48	27.18	0	-9	53666	53232	52766	52332	51866	53000	52100	211	15800	5000	39070	100	1	4224646	2222	2.65	0.23	12	0.00	19882.00	224631.00	61600	20240522	-14.61	49700	20240108	5.84	61600	-14.61	20240522	49700	5.84	20240108	61600	-14.61	20240522	49700	5.84	20240108	0.02	N	092230	5000	211 억	1148081	N	N	0	N	N
130	20241206	160701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	-200	5	-0.38	90199100	1708	60.91	53100	53200	52300	68900	37100	53000	52809.78	27.17	0	-205	54533	53766	53333	52566	52133	53550	52350	211	15900	5000	39220	100	1	4224646	2231	2.66	0.24	12	0.04	19882.00	224631.00	61600	20240522	-14.29	49700	20240108	6.24	61600	-14.29	20240522	49700	6.24	20240108	61600	-14.29	20240522	49700	6.24	20240108	0.02	N	092230	5000	211 억	1148000	N	N	0	N	N
131	20241206	150704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53000	0	3	0.00	88349100	1673	59.66	53100	53200	52300	68900	37100	53000	52808.79	27.17	0	-196	54533	53766	53333	52566	52133	53550	52350	211	15900	5000	39220	100	1	4224646	2239	2.67	0.24	12	0.04	19882.00	224631.00	61600	20240522	-13.96	49700	20240108	6.64	61600	-13.96	20240522	49700	6.64	20240108	61600	-13.96	20240522	49700	6.64	20240108	0.02	N	092230	5000	211 억	1148000	N	N	0	N	N
132	20241206	140703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52800	-200	5	-0.38	83320400	1578	56.28	53100	53200	52300	68900	37100	53000	52801.27	27.17	0	-155	54533	53766	53333	52566	52133	53550	52350	211	15900	5000	39220	100	1	4224646	2231	2.66	0.24	12	0.04	19882.00	224631.00	61600	20240522	-14.29	49700	20240108	6.24	61600	-14.29	20240522	49700	6.24	20240108	61600	-14.29	20240522	49700	6.24	20240108	0.02	N	092230	5000	211 억	1148000	N	N	0	N	N
133	20241206	130703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52900	-100	5	-0.19	77729500	1472	52.50	53100	53200	52300	68900	37100	53000	52805.37	27.17	0	-83	54533	53766	53333	52566	52133	53550	52350	211	15900	5000	39220	100	1	4224646	2235	2.66	0.24	12	0.03	19882.00	224631.00	61600	20240522	-14.12	49700	20240108	6.44	61600	-14.12	20240522	49700	6.44	20240108	61600	-14.12	20240522	49700	6.44	20240108	0.02	N	092230	5000	211 억	1148000	N	N	0	N	N
134	20241206	120659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	-300	5	-0.57	69748900	1321	47.11	53100	53200	52300	68900	37100	53000	52800.08	27.17	0	-7	54533	53766	53333	52566	52133	53550	52350	211	15900	5000	39220	100	1	4224646	2226	2.65	0.23	12	0.03	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1148000	N	N	0	N	N
135	20241206	110700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52400	-600	5	-1.13	56010600	1060	37.80	53100	53200	52300	68900	37100	53000	52840.19	27.17	0	114	54533	53766	53333	52566	52133	53550	52350	211	15900	5000	39220	100	1	4224646	2214	2.64	0.23	12	0.03	19882.00	224631.00	61600	20240522	-14.94	49700	20240108	5.43	61600	-14.94	20240522	49700	5.43	20240108	61600	-14.94	20240522	49700	5.43	20240108	0.02	N	092230	5000	211 억	1148000	N	N	0	N	N
136	20241206	100658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	52700	-300	5	-0.57	36507900	689	24.57	53100	53200	52600	68900	37100	53000	52986.79	27.17	0	168	54533	53766	53333	52566	52133	53550	52350	211	15900	5000	39220	100	1	4224646	2226	2.65	0.23	12	0.02	19882.00	224631.00	61600	20240522	-14.45	49700	20240108	6.04	61600	-14.45	20240522	49700	6.04	20240108	61600	-14.45	20240522	49700	6.04	20240108	0.02	N	092230	5000	211 억	1148000	N	N	0	N	N
137	20241206	090702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53000	0	3	0.00	0	0	0.00	0	0	0	68900	37100	53000	0.00	27.17	0	0	54533	53766	53333	52566	52133	53550	52350	211	15900	5000	39220	100	1	4224646	2239	2.67	0.24	12	0.00	19882.00	224631.00	61600	20240522	-13.96	49700	20240108	6.64	61600	-13.96	20240522	49700	6.64	20240108	61600	-13.96	20240522	49700	6.64	20240108	0.02	N	092230	5000	211 억	1148000	N	N	0	N	N
138	20241205	160651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53000	-800	5	-1.49	149871500	2804	89.67	54100	54100	52900	69900	37700	53800	53449.50	27.18	0	-155	54933	54366	54033	53466	53133	54200	53300	211	16100	5000	39810	100	1	4224646	2239	2.67	0.24	12	0.07	19882.00	224631.00	61600	20240522	-13.96	49700	20240108	6.64	61600	-13.96	20240522	49700	6.64	20240108	61600	-13.96	20240522	49700	6.64	20240108	0.02	N	092230	5000	211 억	1148171	N	N	0	N	N
139	20241205	150655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53100	-700	5	-1.30	146582100	2742	87.69	54100	54100	52900	69900	37700	53800	53458.10	27.18	0	-141	54933	54366	54033	53466	53133	54200	53300	211	16100	5000	39810	100	1	4224646	2243	2.67	0.24	12	0.06	19882.00	224631.00	61600	20240522	-13.80	49700	20240108	6.84	61600	-13.80	20240522	49700	6.84	20240108	61600	-13.80	20240522	49700	6.84	20240108	0.02	N	092230	5000	211 억	1148171	N	N	0	N	N
140	20241205	140644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53100	-700	5	-1.30	137885100	2578	82.44	54100	54100	53000	69900	37700	53800	53485.30	27.18	0	-118	54933	54366	54033	53466	53133	54200	53300	211	16100	5000	39810	100	1	4224646	2243	2.67	0.24	12	0.06	19882.00	224631.00	61600	20240522	-13.80	49700	20240108	6.84	61600	-13.80	20240522	49700	6.84	20240108	61600	-13.80	20240522	49700	6.84	20240108	0.02	N	092230	5000	211 억	1148171	N	N	0	N	N
141	20241205	130651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53400	-400	5	-0.74	101733100	1898	60.70	54100	54100	53400	69900	37700	53800	53600.16	27.18	0	-118	54933	54366	54033	53466	53133	54200	53300	211	16100	5000	39810	100	1	4224646	2256	2.69	0.24	12	0.04	19882.00	224631.00	61600	20240522	-13.31	49700	20240108	7.44	61600	-13.31	20240522	49700	7.44	20240108	61600	-13.31	20240522	49700	7.44	20240108	0.02	N	092230	5000	211 억	1148171	N	N	0	N	N
142	20241205	120652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53500	-300	5	-0.56	94147500	1756	56.16	54100	54100	53400	69900	37700	53800	53614.75	27.18	0	-84	54933	54366	54033	53466	53133	54200	53300	211	16100	5000	39810	100	1	4224646	2260	2.69	0.24	12	0.04	19882.00	224631.00	61600	20240522	-13.15	49700	20240108	7.65	61600	-13.15	20240522	49700	7.65	20240108	61600	-13.15	20240522	49700	7.65	20240108	0.02	N	092230	5000	211 억	1148171	N	N	0	N	N
143	20241205	110651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53600	-200	5	-0.37	64549400	1203	38.47	54100	54100	53600	69900	37700	53800	53657.02	27.18	0	-48	54933	54366	54033	53466	53133	54200	53300	211	16100	5000	39810	100	1	4224646	2264	2.70	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.99	49700	20240108	7.85	61600	-12.99	20240522	49700	7.85	20240108	61600	-12.99	20240522	49700	7.85	20240108	0.02	N	092230	5000	211 억	1148171	N	N	0	N	N
144	20241205	100648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53800	0	3	0.00	21172100	394	12.60	54100	54100	53600	69900	37700	53800	53736.29	27.18	0	-13	54933	54366	54033	53466	53133	54200	53300	211	16100	5000	39810	100	1	4224646	2273	2.71	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.66	49700	20240108	8.25	61600	-12.66	20240522	49700	8.25	20240108	61600	-12.66	20240522	49700	8.25	20240108	0.02	N	092230	5000	211 억	1148171	N	N	0	N	N
145	20241205	090652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54000	200	2	0.37	162200	3	0.10	54100	54100	54000	69900	37700	53800	54066.67	27.18	0	1	54933	54366	54033	53466	53133	54200	53300	211	16100	5000	39810	100	1	4224646	2281	2.72	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.34	49700	20240108	8.65	61600	-12.34	20240522	49700	8.65	20240108	61600	-12.34	20240522	49700	8.65	20240108	0.02	N	092230	5000	211 억	1148171	N	N	0	N	N
146	20241204	160639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53800	-700	5	-1.28	169062500	3127	186.35	54000	54600	53700	70800	38200	54500	54066.34	27.17	0	151	55500	55000	54700	54200	53900	54850	54050	211	16300	5000	40330	100	1	4224646	2273	2.71	0.24	12	0.07	19882.00	224631.00	61600	20240522	-12.66	49700	20240108	8.25	61600	-12.66	20240522	49700	8.25	20240108	61600	-12.66	20240522	49700	8.25	20240108	0.02	N	092230	5000	211 억	1148031	N	N	0	N	N
147	20241204	150641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	-300	5	-0.55	115117900	2128	126.82	54000	54600	53700	70800	38200	54500	54096.76	27.17	0	136	55500	55000	54700	54200	53900	54850	54050	211	16300	5000	40330	100	1	4224646	2290	2.73	0.24	12	0.05	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1148031	N	N	0	N	N
148	20241204	140640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54200	-300	5	-0.55	102527500	1896	112.99	54000	54600	53700	70800	38200	54500	54075.69	27.17	0	61	55500	55000	54700	54200	53900	54850	54050	211	16300	5000	40330	100	1	4224646	2290	2.73	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.01	49700	20240108	9.05	61600	-12.01	20240522	49700	9.05	20240108	61600	-12.01	20240522	49700	9.05	20240108	0.02	N	092230	5000	211 억	1148031	N	N	0	N	N
149	20241204	130637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	100	2	0.18	88306300	1634	97.38	54000	54600	53700	70800	38200	54500	54043.02	27.17	0	59	55500	55000	54700	54200	53900	54850	54050	211	16300	5000	40330	100	1	4224646	2307	2.75	0.24	12	0.04	19882.00	224631.00	61600	20240522	-11.36	49700	20240108	9.86	61600	-11.36	20240522	49700	9.86	20240108	61600	-11.36	20240522	49700	9.86	20240108	0.02	N	092230	5000	211 억	1148031	N	N	0	N	N
150	20241204	120636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	-200	5	-0.37	84443500	1563	93.15	54000	54500	53700	70800	38200	54500	54026.55	27.17	0	21	55500	55000	54700	54200	53900	54850	54050	211	16300	5000	40330	100	1	4224646	2294	2.73	0.24	12	0.04	19882.00	224631.00	61600	20240522	-11.85	49700	20240108	9.26	61600	-11.85	20240522	49700	9.26	20240108	61600	-11.85	20240522	49700	9.26	20240108	0.02	N	092230	5000	211 억	1148031	N	N	0	N	N
151	20241204	110627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54300	-200	5	-0.37	76223400	1412	84.15	54000	54400	53700	70800	38200	54500	53982.58	27.17	0	91	55500	55000	54700	54200	53900	54850	54050	211	16300	5000	40330	100	1	4224646	2294	2.73	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.85	49700	20240108	9.26	61600	-11.85	20240522	49700	9.26	20240108	61600	-11.85	20240522	49700	9.26	20240108	0.02	N	092230	5000	211 억	1148031	N	N	0	N	N
152	20241204	100630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	53900	-600	5	-1.10	70259700	1302	77.59	54000	54400	53700	70800	38200	54500	53962.90	27.17	0	116	55500	55000	54700	54200	53900	54850	54050	211	16300	5000	40330	100	1	4224646	2277	2.71	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.50	49700	20240108	8.45	61600	-12.50	20240522	49700	8.45	20240108	61600	-12.50	20240522	49700	8.45	20240108	0.02	N	092230	5000	211 억	1148031	N	N	0	N	N
153	20241204	090641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54100	-400	5	-0.73	8002500	148	8.82	54000	54400	54000	70800	38200	54500	54070.95	27.17	0	6	55500	55000	54700	54200	53900	54850	54050	211	16300	5000	40330	100	1	4224646	2286	2.72	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.18	49700	20240108	8.85	61600	-12.18	20240522	49700	8.85	20240108	61600	-12.18	20240522	49700	8.85	20240108	0.02	N	092230	5000	211 억	1148031	N	N	0	N	N
154	20241203	160704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	-100	5	-0.18	91694100	1678	130.48	55200	55200	54400	70900	38300	54600	54645.74	27.18	0	-387	55933	55266	54933	54266	53933	55100	54100	211	16300	5000	40400	100	1	4224646	2302	2.74	0.24	12	0.04	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1148149	N	N	0	N	N
155	20241203	150733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	100	2	0.18	89566900	1639	127.45	55200	55200	54400	70900	38300	54600	54647.28	27.18	0	-360	55933	55266	54933	54266	53933	55100	54100	211	16300	5000	40400	100	1	4224646	2311	2.75	0.24	12	0.04	19882.00	224631.00	61600	20240522	-11.20	49700	20240108	10.06	61600	-11.20	20240522	49700	10.06	20240108	61600	-11.20	20240522	49700	10.06	20240108	0.02	N	092230	5000	211 억	1148149	N	N	0	N	N
156	20241203	140720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	0	3	0.00	79621200	1457	113.30	55200	55200	54400	70900	38300	54600	54647.36	27.18	0	-360	55933	55266	54933	54266	53933	55100	54100	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.36	49700	20240108	9.86	61600	-11.36	20240522	49700	9.86	20240108	61600	-11.36	20240522	49700	9.86	20240108	0.02	N	092230	5000	211 억	1148149	N	N	0	N	N
157	20241203	130719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	100	2	0.18	79184400	1449	112.67	55200	55200	54400	70900	38300	54600	54647.62	27.18	0	-360	55933	55266	54933	54266	53933	55100	54100	211	16300	5000	40400	100	1	4224646	2311	2.75	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.20	49700	20240108	10.06	61600	-11.20	20240522	49700	10.06	20240108	61600	-11.20	20240522	49700	10.06	20240108	0.02	N	092230	5000	211 억	1148149	N	N	0	N	N
158	20241203	120729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54500	-100	5	-0.18	61091900	1118	86.94	55200	55200	54400	70900	38300	54600	54643.92	27.18	0	-299	55933	55266	54933	54266	53933	55100	54100	211	16300	5000	40400	100	1	4224646	2302	2.74	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.53	49700	20240108	9.66	61600	-11.53	20240522	49700	9.66	20240108	61600	-11.53	20240522	49700	9.66	20240108	0.02	N	092230	5000	211 억	1148149	N	N	0	N	N
159	20241203	110714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	0	3	0.00	31048400	567	44.09	55200	55200	54600	70900	38300	54600	54759.08	27.18	0	-234	55933	55266	54933	54266	53933	55100	54100	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.36	49700	20240108	9.86	61600	-11.36	20240522	49700	9.86	20240108	61600	-11.36	20240522	49700	9.86	20240108	0.02	N	092230	5000	211 억	1148149	N	N	0	N	N
160	20241203	100702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	0	3	0.00	26296800	480	37.33	55200	55200	54600	70900	38300	54600	54785.00	27.18	0	-161	55933	55266	54933	54266	53933	55100	54100	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.36	49700	20240108	9.86	61600	-11.36	20240522	49700	9.86	20240108	61600	-11.36	20240522	49700	9.86	20240108	0.02	N	092230	5000	211 억	1148149	N	N	0	N	N
161	20241203	090658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54700	100	2	0.18	4238900	77	5.99	55200	55200	54600	70900	38300	54600	55050.65	27.18	0	-17	55933	55266	54933	54266	53933	55100	54100	211	16300	5000	40400	100	1	4224646	2311	2.75	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.20	49700	20240108	10.06	61600	-11.20	20240522	49700	10.06	20240108	61600	-11.20	20240522	49700	10.06	20240108	0.02	N	092230	5000	211 억	1148149	N	N	0	N	N
162	20241202	160645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54600	-1000	5	-1.80	70684000	1286	350.41	55600	55600	54600	72200	39000	55600	54964.23	27.18	0	-2	56466	56032	55366	54932	54266	55700	54600	211	16600	5000	41140	100	1	4224646	2307	2.75	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.36	49700	20240108	9.86	61600	-11.36	20240522	49700	9.86	20240108	61600	-11.36	20240522	49700	9.86	20240108	0.02	N	092230	5000	211 억	1148153	N	N	0	N	N
163	20241202	150739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54800	-800	5	-1.44	47871200	869	236.78	55600	55600	54700	72200	39000	55600	55087.69	27.18	0	-16	56466	56032	55366	54932	54266	55700	54600	211	16600	5000	41140	100	1	4224646	2315	2.76	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.04	49700	20240108	10.26	61600	-11.04	20240522	49700	10.26	20240108	61600	-11.04	20240522	49700	10.26	20240108	0.02	N	092230	5000	211 억	1148153	N	N	0	N	N
164	20241202	140709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-600	5	-1.08	46938600	852	232.15	55600	55600	54700	72200	39000	55600	55092.25	27.18	0	-21	56466	56032	55366	54932	54266	55700	54600	211	16600	5000	41140	100	1	4224646	2324	2.77	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.71	49700	20240108	10.66	61600	-10.71	20240522	49700	10.66	20240108	61600	-10.71	20240522	49700	10.66	20240108	0.02	N	092230	5000	211 억	1148153	N	N	0	N	N
165	20241202	130703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-600	5	-1.08	46608600	846	230.52	55600	55600	54700	72200	39000	55600	55092.91	27.18	0	-22	56466	56032	55366	54932	54266	55700	54600	211	16600	5000	41140	100	1	4224646	2324	2.77	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.71	49700	20240108	10.66	61600	-10.71	20240522	49700	10.66	20240108	61600	-10.71	20240522	49700	10.66	20240108	0.02	N	092230	5000	211 억	1148153	N	N	0	N	N
166	20241202	120717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-700	5	-1.26	45510300	826	225.07	55600	55600	54700	72200	39000	55600	55097.22	27.18	0	-15	56466	56032	55366	54932	54266	55700	54600	211	16600	5000	41140	100	1	4224646	2319	2.76	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.88	49700	20240108	10.46	61600	-10.88	20240522	49700	10.46	20240108	61600	-10.88	20240522	49700	10.46	20240108	0.02	N	092230	5000	211 억	1148153	N	N	0	N	N
167	20241202	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	54900	-700	5	-1.26	37444800	679	185.01	55600	55600	54900	72200	39000	55600	55146.98	27.18	0	-3	56466	56032	55366	54932	54266	55700	54600	211	16600	5000	41140	100	1	4224646	2319	2.76	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.88	49700	20240108	10.46	61600	-10.88	20240522	49700	10.46	20240108	61600	-10.88	20240522	49700	10.46	20240108	0.02	N	092230	5000	211 억	1148153	N	N	0	N	N
168	20241202	100641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55100	-500	5	-0.90	23620200	428	116.62	55600	55600	55000	72200	39000	55600	55187.38	27.18	0	-7	56466	56032	55366	54932	54266	55700	54600	211	16600	5000	41140	100	1	4224646	2328	2.77	0.25	12	0.01	19882.00	224631.00	61600	20240522	-10.55	49700	20240108	10.87	61600	-10.55	20240522	49700	10.87	20240108	61600	-10.55	20240522	49700	10.87	20240108	0.02	N	092230	5000	211 억	1148153	N	N	0	N	N
169	20241202	090639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	55000	-600	5	-1.08	6232200	113	30.79	55600	55600	55000	72200	39000	55600	55152.21	27.18	0	67	56466	56032	55366	54932	54266	55700	54600	211	16600	5000	41140	100	1	4224646	2324	2.77	0.24	12	0.00	19882.00	224631.00	61600	20240522	-10.71	49700	20240108	10.66	61600	-10.71	20240522	49700	10.66	20240108	61600	-10.71	20240522	49700	10.66	20240108	0.02	N	092230	5000	211 억	1148153	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History