KissMeData/025860/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361947480	59005	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.61	-4846	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1794115	N	N	1	N	N
3	20241231	150407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361947480	59005	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.61	-4846	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1794115	N	N	1	N	N
4	20241231	140406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361947480	59005	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.61	-4846	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1794115	N	N	1	N	N
5	20241231	130406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361947480	59005	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.61	-4846	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1794115	N	N	1	N	N
6	20241231	120406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361947480	59005	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.61	-4846	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1794115	N	N	1	N	N
7	20241231	110405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361947480	59005	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.61	-4846	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1794115	N	N	1	N	N
8	20241231	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361947480	59005	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.61	-4846	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1794115	N	N	1	N	N
9	20241231	090406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361947480	59005	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.61	-4846	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1794115	N	N	1	N	N
10	20241230	160403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	361928880	59002	54.74	6100	6200	6050	7950	4290	6120	6134.22	3.62	0	-11381	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.12	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1798961	N	N	1	N	N
11	20241230	150406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	20	2	0.33	315127020	51376	47.66	6100	6200	6050	7950	4290	6120	6133.78	3.62	0	-10210	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3050	25.48	0.59	12	0.10	241.00	10424.00	7750	20240118	-20.77	5960	20241210	3.02	7750	-20.77	20240118	5960	3.02	20241210	7750	-20.77	20240118	5960	3.02	20241210	1.03	N	025860	1000	496 억	1798961	N	N	1	N	N
12	20241230	140405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	265217130	43257	40.13	6100	6200	6050	7950	4290	6120	6131.23	3.62	0	-9599	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.09	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1798961	N	N	1	N	N
13	20241230	130406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	20	2	0.33	244999300	39961	37.07	6100	6200	6050	7950	4290	6120	6131.00	3.62	0	-8877	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3050	25.48	0.59	12	0.08	241.00	10424.00	7750	20240118	-20.77	5960	20241210	3.02	7750	-20.77	20240118	5960	3.02	20241210	7750	-20.77	20240118	5960	3.02	20241210	1.03	N	025860	1000	496 억	1798961	N	N	1	N	N
14	20241230	120404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	225719330	36818	34.16	6100	6200	6050	7950	4290	6120	6130.72	3.62	0	-7921	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.07	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1798961	N	N	1	N	N
15	20241230	110405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	10	2	0.16	149434600	24381	22.62	6100	6200	6050	7950	4290	6120	6129.20	3.62	0	-7625	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3045	25.44	0.59	12	0.05	241.00	10424.00	7750	20240118	-20.90	5960	20241210	2.85	7750	-20.90	20240118	5960	2.85	20241210	7750	-20.90	20240118	5960	2.85	20241210	1.03	N	025860	1000	496 억	1798961	N	N	1	N	N
16	20241230	100405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6150	30	2	0.49	94237760	15434	14.32	6100	6190	6050	7950	4290	6120	6105.72	3.62	0	-3543	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3055	25.52	0.59	12	0.03	241.00	10424.00	7750	20240118	-20.65	5960	20241210	3.19	7750	-20.65	20240118	5960	3.19	20241210	7750	-20.65	20240118	5960	3.19	20241210	1.03	N	025860	1000	496 억	1798961	N	N	1	N	N
17	20241230	090406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6060	-60	5	-0.98	21740890	3580	3.32	6100	6120	6050	7950	4290	6120	6070.81	3.62	0	-200	6333	6226	6163	6056	5993	6195	6025	497	1830	1000	4650	10	1	49678843	3011	25.15	0.58	12	0.01	241.00	10424.00	7750	20240118	-21.81	5960	20241210	1.68	7750	-21.81	20240118	5960	1.68	20241210	7750	-21.81	20240118	5960	1.68	20241210	1.03	N	025860	1000	496 억	1798961	N	N	1	N	N
18	20241227	160404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-160	5	-2.55	662592730	107554	133.00	6210	6270	6100	8160	4400	6280	6160.56	3.64	0	-27240	6386	6332	6286	6232	6186	6310	6210	497	1880	1000	4770	10	1	49678843	3040	25.39	0.59	12	0.22	241.00	10424.00	7750	20240118	-21.03	5960	20241210	2.68	7750	-21.03	20240118	5960	2.68	20241210	7750	-21.03	20240118	5960	2.68	20241210	1.03	N	025860	1000	496 억	1809860	N	N	1	N	N
19	20241227	150403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	-140	5	-2.23	607900510	98619	121.95	6210	6270	6100	8160	4400	6280	6164.13	3.64	0	-21277	6386	6332	6286	6232	6186	6310	6210	497	1880	1000	4770	10	1	49678843	3050	25.48	0.59	12	0.20	241.00	10424.00	7750	20240118	-20.77	5960	20241210	3.02	7750	-20.77	20240118	5960	3.02	20241210	7750	-20.77	20240118	5960	3.02	20241210	1.03	N	025860	1000	496 억	1809860	N	N	1	N	N
20	20241227	140406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6170	-110	5	-1.75	540475810	87638	108.37	6210	6270	6100	8160	4400	6280	6167.14	3.64	0	-14466	6386	6332	6286	6232	6186	6310	6210	497	1880	1000	4770	10	1	49678843	3065	25.60	0.59	12	0.18	241.00	10424.00	7750	20240118	-20.39	5960	20241210	3.52	7750	-20.39	20240118	5960	3.52	20241210	7750	-20.39	20240118	5960	3.52	20241210	1.03	N	025860	1000	496 억	1809860	N	N	1	N	N
21	20241227	130405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6160	-120	5	-1.91	511136240	82860	102.47	6210	6270	6100	8160	4400	6280	6168.67	3.64	0	-13904	6386	6332	6286	6232	6186	6310	6210	497	1880	1000	4770	10	1	49678843	3060	25.56	0.59	12	0.17	241.00	10424.00	7750	20240118	-20.52	5960	20241210	3.36	7750	-20.52	20240118	5960	3.36	20241210	7750	-20.52	20240118	5960	3.36	20241210	1.03	N	025860	1000	496 억	1809860	N	N	1	N	N
22	20241227	120404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	-160	5	-2.55	490126590	79436	98.23	6210	6270	6100	8160	4400	6280	6170.08	3.64	0	-14270	6386	6332	6286	6232	6186	6310	6210	497	1880	1000	4770	10	1	49678843	3040	25.39	0.59	12	0.16	241.00	10424.00	7750	20240118	-21.03	5960	20241210	2.68	7750	-21.03	20240118	5960	2.68	20241210	7750	-21.03	20240118	5960	2.68	20241210	1.03	N	025860	1000	496 억	1809860	N	N	1	N	N
23	20241227	110403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6180	-100	5	-1.59	286041650	46183	57.11	6210	6270	6140	8160	4400	6280	6193.66	3.64	0	-14535	6386	6332	6286	6232	6186	6310	6210	497	1880	1000	4770	10	1	49678843	3070	25.64	0.59	12	0.09	241.00	10424.00	7750	20240118	-20.26	5960	20241210	3.69	7750	-20.26	20240118	5960	3.69	20241210	7750	-20.26	20240118	5960	3.69	20241210	1.03	N	025860	1000	496 억	1809860	N	N	1	N	N
24	20241227	100404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6210	-70	5	-1.11	215815010	34850	43.10	6210	6270	6140	8160	4400	6280	6192.68	3.64	0	-11027	6386	6332	6286	6232	6186	6310	6210	497	1880	1000	4770	10	1	49678843	3085	25.77	0.60	12	0.07	241.00	10424.00	7750	20240118	-19.87	5960	20241210	4.19	7750	-19.87	20240118	5960	4.19	20241210	7750	-19.87	20240118	5960	4.19	20241210	1.03	N	025860	1000	496 억	1809860	N	N	1	N	N
25	20241227	090405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6230	-50	5	-0.80	27174270	4375	5.41	6210	6270	6200	8160	4400	6280	6211.26	3.64	0	56	6386	6332	6286	6232	6186	6310	6210	497	1880	1000	4770	10	1	49678843	3095	25.85	0.60	12	0.01	241.00	10424.00	7750	20240118	-19.61	5960	20241210	4.53	7750	-19.61	20240118	5960	4.53	20241210	7750	-19.61	20240118	5960	4.53	20241210	1.03	N	025860	1000	496 억	1809860	N	N	1	N	N
26	20241226	160403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-50	5	-0.79	508359340	80840	141.36	6320	6340	6240	8220	4440	6330	6288.34	3.66	0	-7049	6456	6392	6346	6282	6236	6370	6260	497	1890	1000	4810	10	1	49678843	3120	26.06	0.60	12	0.16	241.00	10424.00	7750	20240118	-18.97	5960	20241210	5.37	7750	-18.97	20240118	5960	5.37	20241210	7750	-18.97	20240118	5960	5.37	20241210	1.04	N	025860	1000	496 억	1816220	N	N	1	N	N
27	20241226	150401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-60	5	-0.95	497165800	79056	138.24	6320	6340	6240	8220	4440	6330	6288.65	3.66	0	-7121	6456	6392	6346	6282	6236	6370	6260	497	1890	1000	4810	10	1	49678843	3115	26.02	0.60	12	0.16	241.00	10424.00	7750	20240118	-19.10	5960	20241210	5.20	7750	-19.10	20240118	5960	5.20	20241210	7750	-19.10	20240118	5960	5.20	20241210	1.04	N	025860	1000	496 억	1816220	N	N	2	N	N
28	20241226	140401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	316944130	50302	87.96	6320	6340	6280	8220	4440	6330	6300.68	3.66	0	-7036	6456	6392	6346	6282	6236	6370	6260	497	1890	1000	4810	10	1	49678843	3135	26.18	0.61	12	0.10	241.00	10424.00	7750	20240118	-18.58	5960	20241210	5.87	7750	-18.58	20240118	5960	5.87	20241210	7750	-18.58	20240118	5960	5.87	20241210	1.04	N	025860	1000	496 억	1816220	N	N	2	N	N
29	20241226	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	193010780	30610	53.53	6320	6340	6290	8220	4440	6330	6305.28	3.66	0	-2407	6456	6392	6346	6282	6236	6370	6260	497	1890	1000	4810	10	1	49678843	3135	26.18	0.61	12	0.06	241.00	10424.00	7750	20240118	-18.58	5960	20241210	5.87	7750	-18.58	20240118	5960	5.87	20241210	7750	-18.58	20240118	5960	5.87	20241210	1.04	N	025860	1000	496 억	1816220	N	N	2	N	N
30	20241226	120401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	147305060	23363	40.85	6320	6340	6290	8220	4440	6330	6304.79	3.66	0	-1551	6456	6392	6346	6282	6236	6370	6260	497	1890	1000	4810	10	1	49678843	3135	26.18	0.61	12	0.05	241.00	10424.00	7750	20240118	-18.58	5960	20241210	5.87	7750	-18.58	20240118	5960	5.87	20241210	7750	-18.58	20240118	5960	5.87	20241210	1.04	N	025860	1000	496 억	1816220	N	N	2	N	N
31	20241226	110401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	90311630	14311	25.03	6320	6340	6290	8220	4440	6330	6310.30	3.66	0	-1267	6456	6392	6346	6282	6236	6370	6260	497	1890	1000	4810	10	1	49678843	3135	26.18	0.61	12	0.03	241.00	10424.00	7750	20240118	-18.58	5960	20241210	5.87	7750	-18.58	20240118	5960	5.87	20241210	7750	-18.58	20240118	5960	5.87	20241210	1.04	N	025860	1000	496 억	1816220	N	N	2	N	N
32	20241226	100402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-10	5	-0.16	67570790	10703	18.72	6320	6340	6290	8220	4440	6330	6312.85	3.66	0	-1296	6456	6392	6346	6282	6236	6370	6260	497	1890	1000	4810	10	1	49678843	3140	26.22	0.61	12	0.02	241.00	10424.00	7750	20240118	-18.45	5960	20241210	6.04	7750	-18.45	20240118	5960	6.04	20241210	7750	-18.45	20240118	5960	6.04	20241210	1.04	N	025860	1000	496 억	1816220	N	N	2	N	N
33	20241226	090403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-20	5	-0.32	26239080	4153	7.26	6320	6320	6310	8220	4440	6330	6317.34	3.66	0	2444	6456	6392	6346	6282	6236	6370	6260	497	1890	1000	4810	10	1	49678843	3135	26.18	0.61	12	0.01	241.00	10424.00	7750	20240118	-18.58	5960	20241210	5.87	7750	-18.58	20240118	5960	5.87	20241210	7750	-18.58	20240118	5960	5.87	20241210	1.04	N	025860	1000	496 억	1816220	N	N	2	N	N
34	20241224	160401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-40	5	-0.63	361828920	57172	82.65	6360	6410	6300	8280	4460	6370	6328.77	3.67	0	-5574	6510	6440	6340	6270	6170	6475	6305	497	1910	1000	4840	10	1	49678843	3145	26.27	0.61	12	0.12	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	7750	-18.32	20240118	5960	6.21	20241210	7750	-18.32	20240118	5960	6.21	20241210	1.03	N	025860	1000	496 억	1821939	N	N	2	N	N
35	20241224	150401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-50	5	-0.78	332726160	52566	75.99	6360	6410	6300	8280	4460	6370	6329.68	3.67	0	-6686	6510	6440	6340	6270	6170	6475	6305	497	1910	1000	4840	10	1	49678843	3140	26.22	0.61	12	0.11	241.00	10424.00	7750	20240118	-18.45	5960	20241210	6.04	7750	-18.45	20240118	5960	6.04	20241210	7750	-18.45	20240118	5960	6.04	20241210	1.03	N	025860	1000	496 억	1821939	N	N	54	N	N
36	20241224	140359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-30	5	-0.47	184893390	29225	42.25	6360	6410	6300	8280	4460	6370	6326.55	3.67	0	-7602	6510	6440	6340	6270	6170	6475	6305	497	1910	1000	4840	10	1	49678843	3150	26.31	0.61	12	0.06	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	7750	-18.19	20240118	5960	6.38	20241210	7750	-18.19	20240118	5960	6.38	20241210	1.03	N	025860	1000	496 억	1821939	N	N	54	N	N
37	20241224	130400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-30	5	-0.47	141823050	22431	32.43	6360	6410	6300	8280	4460	6370	6322.64	3.67	0	-7128	6510	6440	6340	6270	6170	6475	6305	497	1910	1000	4840	10	1	49678843	3150	26.31	0.61	12	0.05	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	7750	-18.19	20240118	5960	6.38	20241210	7750	-18.19	20240118	5960	6.38	20241210	1.03	N	025860	1000	496 억	1821939	N	N	54	N	N
38	20241224	120400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	0	3	0.00	131215440	20760	30.01	6360	6410	6300	8280	4460	6370	6320.59	3.67	0	-6028	6510	6440	6340	6270	6170	6475	6305	497	1910	1000	4840	10	1	49678843	3165	26.43	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	7750	-17.81	20240118	5960	6.88	20241210	7750	-17.81	20240118	5960	6.88	20241210	1.03	N	025860	1000	496 억	1821939	N	N	54	N	N
39	20241224	110401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-30	5	-0.47	124109210	19641	28.39	6360	6410	6300	8280	4460	6370	6318.88	3.67	0	-5761	6510	6440	6340	6270	6170	6475	6305	497	1910	1000	4840	10	1	49678843	3150	26.31	0.61	12	0.04	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	7750	-18.19	20240118	5960	6.38	20241210	7750	-18.19	20240118	5960	6.38	20241210	1.03	N	025860	1000	496 억	1821939	N	N	54	N	N
40	20241224	100400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-50	5	-0.78	72172660	11413	16.50	6360	6410	6300	8280	4460	6370	6323.72	3.67	0	-3735	6510	6440	6340	6270	6170	6475	6305	497	1910	1000	4840	10	1	49678843	3140	26.22	0.61	12	0.02	241.00	10424.00	7750	20240118	-18.45	5960	20241210	6.04	7750	-18.45	20240118	5960	6.04	20241210	7750	-18.45	20240118	5960	6.04	20241210	1.03	N	025860	1000	496 억	1821939	N	N	54	N	N
41	20241224	090402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	40	2	0.63	1692220	266	0.38	6360	6410	6360	8280	4460	6370	6361.73	3.67	0	-48	6510	6440	6340	6270	6170	6475	6305	497	1910	1000	4840	10	1	49678843	3184	26.60	0.61	12	0.00	241.00	10424.00	7750	20240118	-17.29	5960	20241210	7.55	7750	-17.29	20240118	5960	7.55	20241210	7750	-17.29	20240118	5960	7.55	20241210	1.03	N	025860	1000	496 억	1821939	N	N	54	N	N
42	20241223	160358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	20	2	0.31	436239400	68609	61.54	6350	6410	6240	8250	4450	6350	6358.31	3.64	0	13124	6670	6510	6410	6250	6150	6460	6200	497	1900	1000	4820	10	1	49678843	3165	26.43	0.61	12	0.14	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	7750	-17.81	20240118	5960	6.88	20241210	7750	-17.81	20240118	5960	6.88	20241210	1.02	N	025860	1000	496 억	1809915	N	N	54	N	N
43	20241223	150400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	40	2	0.63	370197140	58256	52.26	6350	6410	6240	8250	4450	6350	6354.66	3.64	0	12198	6670	6510	6410	6250	6150	6460	6200	497	1900	1000	4820	10	1	49678843	3174	26.51	0.61	12	0.12	241.00	10424.00	7750	20240118	-17.55	5960	20241210	7.21	7750	-17.55	20240118	5960	7.21	20241210	7750	-17.55	20240118	5960	7.21	20241210	1.02	N	025860	1000	496 억	1809915	N	N	2	N	N
44	20241223	140357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	60	2	0.94	325692460	51298	46.01	6350	6410	6240	8250	4450	6350	6349.03	3.64	0	10442	6670	6510	6410	6250	6150	6460	6200	497	1900	1000	4820	10	1	49678843	3184	26.60	0.61	12	0.10	241.00	10424.00	7750	20240118	-17.29	5960	20241210	7.55	7750	-17.29	20240118	5960	7.55	20241210	7750	-17.29	20240118	5960	7.55	20241210	1.02	N	025860	1000	496 억	1809915	N	N	2	N	N
45	20241223	130358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	30	2	0.47	297116490	46829	42.01	6350	6400	6240	8250	4450	6350	6344.71	3.64	0	9844	6670	6510	6410	6250	6150	6460	6200	497	1900	1000	4820	10	1	49678843	3170	26.47	0.61	12	0.09	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	7750	-17.68	20240118	5960	7.05	20241210	7750	-17.68	20240118	5960	7.05	20241210	1.02	N	025860	1000	496 억	1809915	N	N	2	N	N
46	20241223	120359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	30	2	0.47	285898950	45069	40.43	6350	6400	6240	8250	4450	6350	6343.58	3.64	0	10302	6670	6510	6410	6250	6150	6460	6200	497	1900	1000	4820	10	1	49678843	3170	26.47	0.61	12	0.09	241.00	10424.00	7750	20240118	-17.68	5960	20241210	7.05	7750	-17.68	20240118	5960	7.05	20241210	7750	-17.68	20240118	5960	7.05	20241210	1.02	N	025860	1000	496 억	1809915	N	N	2	N	N
47	20241223	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	10	2	0.16	246123020	38817	34.82	6350	6400	6240	8250	4450	6350	6340.60	3.64	0	10835	6670	6510	6410	6250	6150	6460	6200	497	1900	1000	4820	10	1	49678843	3160	26.39	0.61	12	0.08	241.00	10424.00	7750	20240118	-17.94	5960	20241210	6.71	7750	-17.94	20240118	5960	6.71	20241210	7750	-17.94	20240118	5960	6.71	20241210	1.02	N	025860	1000	496 억	1809915	N	N	2	N	N
48	20241223	100356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-10	5	-0.16	204844930	32297	28.97	6350	6400	6240	8250	4450	6350	6342.54	3.64	0	9659	6670	6510	6410	6250	6150	6460	6200	497	1900	1000	4820	10	1	49678843	3150	26.31	0.61	12	0.07	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	7750	-18.19	20240118	5960	6.38	20241210	7750	-18.19	20240118	5960	6.38	20241210	1.02	N	025860	1000	496 억	1809915	N	N	2	N	N
49	20241223	090358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	50	2	0.79	116641600	18411	16.51	6350	6400	6240	8250	4450	6350	6335.43	3.64	0	3670	6670	6510	6410	6250	6150	6460	6200	497	1900	1000	4820	10	1	49678843	3179	26.56	0.61	12	0.04	241.00	10424.00	7750	20240118	-17.42	5960	20241210	7.38	7750	-17.42	20240118	5960	7.38	20241210	7750	-17.42	20240118	5960	7.38	20241210	1.02	N	025860	1000	496 억	1809915	N	N	2	N	N
50	20241220	160356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-200	5	-3.05	710303120	111296	106.50	6570	6570	6310	8510	4590	6550	6382.00	3.69	0	-23367	6710	6630	6540	6460	6370	6670	6500	497	1960	1000	4970	10	1	49678843	3155	26.35	0.61	12	0.22	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	7750	-18.06	20240118	5960	6.54	20241210	7750	-18.06	20240118	5960	6.54	20241210	1.02	N	025860	1000	496 억	1831304	N	N	2	N	N
51	20241220	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-220	5	-3.36	658051760	103078	98.64	6570	6570	6310	8510	4590	6550	6383.84	3.69	0	-19874	6710	6630	6540	6460	6370	6670	6500	497	1960	1000	4970	10	1	49678843	3145	26.27	0.61	12	0.21	241.00	10424.00	7750	20240118	-18.32	5960	20241210	6.21	7750	-18.32	20240118	5960	6.21	20241210	7750	-18.32	20240118	5960	6.21	20241210	1.02	N	025860	1000	496 억	1831304	N	N	0	N	N
52	20241220	140357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-230	5	-3.51	589893550	92316	88.34	6570	6570	6310	8510	4590	6550	6389.75	3.69	0	-16714	6710	6630	6540	6460	6370	6670	6500	497	1960	1000	4970	10	1	49678843	3140	26.22	0.61	12	0.19	241.00	10424.00	7750	20240118	-18.45	5960	20241210	6.04	7750	-18.45	20240118	5960	6.04	20241210	7750	-18.45	20240118	5960	6.04	20241210	1.02	N	025860	1000	496 억	1831304	N	N	0	N	N
53	20241220	130356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-210	5	-3.21	499355990	77999	74.64	6570	6570	6330	8510	4590	6550	6401.87	3.69	0	-13466	6710	6630	6540	6460	6370	6670	6500	497	1960	1000	4970	10	1	49678843	3150	26.31	0.61	12	0.16	241.00	10424.00	7750	20240118	-18.19	5960	20241210	6.38	7750	-18.19	20240118	5960	6.38	20241210	7750	-18.19	20240118	5960	6.38	20241210	1.02	N	025860	1000	496 억	1831304	N	N	0	N	N
54	20241220	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-200	5	-3.05	455711460	71131	68.07	6570	6570	6350	8510	4590	6550	6406.43	3.69	0	-11119	6710	6630	6540	6460	6370	6670	6500	497	1960	1000	4970	10	1	49678843	3155	26.35	0.61	12	0.14	241.00	10424.00	7750	20240118	-18.06	5960	20241210	6.54	7750	-18.06	20240118	5960	6.54	20241210	7750	-18.06	20240118	5960	6.54	20241210	1.02	N	025860	1000	496 억	1831304	N	N	0	N	N
55	20241220	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-180	5	-2.75	351139550	54706	52.35	6570	6570	6370	8510	4590	6550	6418.40	3.69	0	-2366	6710	6630	6540	6460	6370	6670	6500	497	1960	1000	4970	10	1	49678843	3165	26.43	0.61	12	0.11	241.00	10424.00	7750	20240118	-17.81	5960	20241210	6.88	7750	-17.81	20240118	5960	6.88	20241210	7750	-17.81	20240118	5960	6.88	20241210	1.02	N	025860	1000	496 억	1831304	N	N	0	N	N
56	20241220	100356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-140	5	-2.14	187434120	29127	27.87	6570	6570	6380	8510	4590	6550	6434.62	3.69	0	-4155	6710	6630	6540	6460	6370	6670	6500	497	1960	1000	4970	10	1	49678843	3184	26.60	0.61	12	0.06	241.00	10424.00	7750	20240118	-17.29	5960	20241210	7.55	7750	-17.29	20240118	5960	7.55	20241210	7750	-17.29	20240118	5960	7.55	20241210	1.02	N	025860	1000	496 억	1831304	N	N	0	N	N
57	20241220	090357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	0	3	0.00	5653360	861	0.82	6570	6570	6550	8510	4590	6550	6568.41	3.69	0	3	6710	6630	6540	6460	6370	6670	6500	497	1960	1000	4970	10	1	49678843	3254	27.18	0.63	12	0.00	241.00	10424.00	7750	20240118	-15.48	5960	20241210	9.90	7750	-15.48	20240118	5960	9.90	20241210	7750	-15.48	20240118	5960	9.90	20241210	1.02	N	025860	1000	496 억	1831304	N	N	0	N	N
58	20241219	160357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-70	5	-1.06	682795520	104159	137.48	6530	6620	6450	8600	4640	6620	6553.90	3.70	0	-9431	6766	6692	6626	6552	6486	6660	6520	497	1980	1000	5030	10	1	49678843	3254	27.18	0.63	12	0.21	241.00	10424.00	7750	20240118	-15.48	5960	20241210	9.90	7750	-15.48	20240118	5960	9.90	20241210	7750	-15.48	20240118	5960	9.90	20241210	1.02	N	025860	1000	496 억	1838307	N	N	375	N	N
59	20241219	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-90	5	-1.36	648751060	98958	130.62	6530	6620	6450	8600	4640	6620	6554.34	3.70	0	-8574	6766	6692	6626	6552	6486	6660	6520	497	1980	1000	5030	10	1	49678843	3244	27.10	0.63	12	0.20	241.00	10424.00	7750	20240118	-15.74	5960	20241210	9.56	7750	-15.74	20240118	5960	9.56	20241210	7750	-15.74	20240118	5960	9.56	20241210	1.02	N	025860	1000	496 억	1838307	N	N	375	N	N
60	20241219	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	514319750	78433	103.52	6530	6620	6450	8600	4640	6620	6555.60	3.70	0	-5605	6766	6692	6626	6552	6486	6660	6520	497	1980	1000	5030	10	1	49678843	3264	27.26	0.63	12	0.16	241.00	10424.00	7750	20240118	-15.23	5960	20241210	10.23	7750	-15.23	20240118	5960	10.23	20241210	7750	-15.23	20240118	5960	10.23	20241210	1.02	N	025860	1000	496 억	1838307	N	N	375	N	N
61	20241219	130354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	506265630	77206	101.90	6530	6620	6450	8600	4640	6620	6555.46	3.70	0	-5668	6766	6692	6626	6552	6486	6660	6520	497	1980	1000	5030	10	1	49678843	3264	27.26	0.63	12	0.16	241.00	10424.00	7750	20240118	-15.23	5960	20241210	10.23	7750	-15.23	20240118	5960	10.23	20241210	7750	-15.23	20240118	5960	10.23	20241210	1.02	N	025860	1000	496 억	1838307	N	N	375	N	N
62	20241219	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-20	5	-0.30	421166670	64231	84.78	6530	6620	6450	8600	4640	6620	6554.79	3.70	0	-8848	6766	6692	6626	6552	6486	6660	6520	497	1980	1000	5030	10	1	49678843	3279	27.39	0.63	12	0.13	241.00	10424.00	7750	20240118	-14.84	5960	20241210	10.74	7750	-14.84	20240118	5960	10.74	20241210	7750	-14.84	20240118	5960	10.74	20241210	1.02	N	025860	1000	496 억	1838307	N	N	375	N	N
63	20241219	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	378204570	57690	76.15	6530	6620	6450	8600	4640	6620	6553.22	3.70	0	-8476	6766	6692	6626	6552	6486	6660	6520	497	1980	1000	5030	10	1	49678843	3264	27.26	0.63	12	0.12	241.00	10424.00	7750	20240118	-15.23	5960	20241210	10.23	7750	-15.23	20240118	5960	10.23	20241210	7750	-15.23	20240118	5960	10.23	20241210	1.02	N	025860	1000	496 억	1838307	N	N	375	N	N
64	20241219	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-20	5	-0.30	234106630	35796	47.25	6530	6620	6450	8600	4640	6620	6534.69	3.70	0	-2577	6766	6692	6626	6552	6486	6660	6520	497	1980	1000	5030	10	1	49678843	3279	27.39	0.63	12	0.07	241.00	10424.00	7750	20240118	-14.84	5960	20241210	10.74	7750	-14.84	20240118	5960	10.74	20241210	7750	-14.84	20240118	5960	10.74	20241210	1.02	N	025860	1000	496 억	1838307	N	N	375	N	N
65	20241219	090355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-110	5	-1.66	133924540	20550	27.12	6530	6560	6450	8600	4640	6620	6504.42	3.70	0	-926	6766	6692	6626	6552	6486	6660	6520	497	1980	1000	5030	10	1	49678843	3234	27.01	0.62	12	0.04	241.00	10424.00	7750	20240118	-16.00	5960	20241210	9.23	7750	-16.00	20240118	5960	9.23	20241210	7750	-16.00	20240118	5960	9.23	20241210	1.02	N	025860	1000	496 억	1838307	N	N	375	N	N
66	20241218	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	0	3	0.00	467913090	70769	48.90	6650	6700	6560	8600	4640	6620	6611.81	3.71	0	-7724	6840	6730	6670	6560	6500	6700	6530	497	1980	1000	5030	10	1	49678843	3289	27.47	0.64	12	0.14	241.00	10424.00	7850	20231211	-15.67	5960	20241210	11.07	7750	-14.58	20240118	5960	11.07	20241210	7750	-14.58	20240118	5960	11.07	20241210	0.93	N	025860	1000	496 억	1841936	N	N	375	N	N
67	20241218	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-10	5	-0.15	413837740	62583	43.24	6650	6700	6560	8600	4640	6620	6612.60	3.71	0	-9570	6840	6730	6670	6560	6500	6700	6530	497	1980	1000	5030	10	1	49678843	3284	27.43	0.63	12	0.13	241.00	10424.00	7850	20231211	-15.80	5960	20241210	10.91	7750	-14.71	20240118	5960	10.91	20241210	7750	-14.71	20240118	5960	10.91	20241210	0.93	N	025860	1000	496 억	1841936	N	N	2	N	N
68	20241218	140354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-10	5	-0.15	375207590	56740	39.21	6650	6700	6560	8600	4640	6620	6612.73	3.71	0	-7778	6840	6730	6670	6560	6500	6700	6530	497	1980	1000	5030	10	1	49678843	3284	27.43	0.63	12	0.11	241.00	10424.00	7850	20231211	-15.80	5960	20241210	10.91	7750	-14.71	20240118	5960	10.91	20241210	7750	-14.71	20240118	5960	10.91	20241210	0.93	N	025860	1000	496 억	1841936	N	N	2	N	N
69	20241218	130354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-30	5	-0.45	340227310	51435	35.54	6650	6700	6560	8600	4640	6620	6614.68	3.71	0	-8827	6840	6730	6670	6560	6500	6700	6530	497	1980	1000	5030	10	1	49678843	3274	27.34	0.63	12	0.10	241.00	10424.00	7850	20231211	-16.05	5960	20241210	10.57	7750	-14.97	20240118	5960	10.57	20241210	7750	-14.97	20240118	5960	10.57	20241210	0.93	N	025860	1000	496 억	1841936	N	N	2	N	N
70	20241218	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-40	5	-0.60	281565800	42523	29.38	6650	6700	6580	8600	4640	6620	6621.50	3.71	0	-9343	6840	6730	6670	6560	6500	6700	6530	497	1980	1000	5030	10	1	49678843	3269	27.30	0.63	12	0.09	241.00	10424.00	7850	20231211	-16.18	5960	20241210	10.40	7750	-15.10	20240118	5960	10.40	20241210	7750	-15.10	20240118	5960	10.40	20241210	0.93	N	025860	1000	496 억	1841936	N	N	2	N	N
71	20241218	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	10	2	0.15	201323990	30375	20.99	6650	6700	6580	8600	4640	6620	6628.00	3.71	0	-4445	6840	6730	6670	6560	6500	6700	6530	497	1980	1000	5030	10	1	49678843	3294	27.51	0.64	12	0.06	241.00	10424.00	7850	20231211	-15.54	5960	20241210	11.24	7750	-14.45	20240118	5960	11.24	20241210	7750	-14.45	20240118	5960	11.24	20241210	0.93	N	025860	1000	496 억	1841936	N	N	2	N	N
72	20241218	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-20	5	-0.30	143639150	21643	14.95	6650	6700	6580	8600	4640	6620	6636.90	3.71	0	-1288	6840	6730	6670	6560	6500	6700	6530	497	1980	1000	5030	10	1	49678843	3279	27.39	0.63	12	0.04	241.00	10424.00	7850	20231211	-15.92	5960	20241210	10.74	7750	-14.84	20240118	5960	10.74	20241210	7750	-14.84	20240118	5960	10.74	20241210	0.93	N	025860	1000	496 억	1841936	N	N	2	N	N
73	20241218	090356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	50	2	0.76	12576900	1891	1.31	6650	6680	6640	8600	4640	6620	6654.58	3.71	0	-119	6840	6730	6670	6560	6500	6700	6530	497	1980	1000	5030	10	1	49678843	3314	27.68	0.64	12	0.00	241.00	10424.00	7850	20231211	-15.03	5960	20241210	11.91	7750	-13.94	20240118	5960	11.91	20241210	7750	-13.94	20240118	5960	11.91	20241210	0.93	N	025860	1000	496 억	1841936	N	N	2	N	N
74	20241217	160352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-70	5	-1.05	956027240	143475	41.04	6690	6780	6610	8690	4690	6690	6663.57	3.70	0	5375	7016	6852	6746	6582	6476	6800	6530	497	2000	1000	5080	10	1	49678843	3289	27.47	0.64	12	0.29	241.00	10424.00	8580	20231208	-22.84	5960	20241210	11.07	7750	-14.58	20240118	5960	11.07	20241210	7750	-14.58	20240118	5960	11.07	20241210	0.92	N	025860	1000	496 억	1838700	N	N	2	N	N
75	20241217	150353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-60	5	-0.90	864126220	129598	37.07	6690	6780	6610	8690	4690	6690	6667.74	3.70	0	6126	7016	6852	6746	6582	6476	6800	6530	497	2000	1000	5080	10	1	49678843	3294	27.51	0.64	12	0.26	241.00	10424.00	8580	20231208	-22.73	5960	20241210	11.24	7750	-14.45	20240118	5960	11.24	20241210	7750	-14.45	20240118	5960	11.24	20241210	0.92	N	025860	1000	496 억	1838700	N	N	2	N	N
76	20241217	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-20	5	-0.30	548657100	82023	23.46	6690	6780	6610	8690	4690	6690	6689.06	3.70	0	1422	7016	6852	6746	6582	6476	6800	6530	497	2000	1000	5080	10	1	49678843	3314	27.68	0.64	12	0.17	241.00	10424.00	8580	20231208	-22.26	5960	20241210	11.91	7750	-13.94	20240118	5960	11.91	20241210	7750	-13.94	20240118	5960	11.91	20241210	0.92	N	025860	1000	496 억	1838700	N	N	2	N	N
77	20241217	130347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	0	3	0.00	494799220	73956	21.16	6690	6780	6610	8690	4690	6690	6690.45	3.70	0	-2026	7016	6852	6746	6582	6476	6800	6530	497	2000	1000	5080	10	1	49678843	3324	27.76	0.64	12	0.15	241.00	10424.00	8580	20231208	-22.03	5960	20241210	12.25	7750	-13.68	20240118	5960	12.25	20241210	7750	-13.68	20240118	5960	12.25	20241210	0.92	N	025860	1000	496 억	1838700	N	N	2	N	N
78	20241217	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	30	2	0.45	455458160	68079	19.47	6690	6780	6610	8690	4690	6690	6690.14	3.70	0	-1126	7016	6852	6746	6582	6476	6800	6530	497	2000	1000	5080	10	1	49678843	3338	27.88	0.64	12	0.14	241.00	10424.00	8580	20231208	-21.68	5960	20241210	12.75	7750	-13.29	20240118	5960	12.75	20241210	7750	-13.29	20240118	5960	12.75	20241210	0.92	N	025860	1000	496 억	1838700	N	N	2	N	N
79	20241217	110353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	10	2	0.15	350690480	52516	15.02	6690	6710	6610	8690	4690	6690	6677.78	3.70	0	1155	7016	6852	6746	6582	6476	6800	6530	497	2000	1000	5080	10	1	49678843	3328	27.80	0.64	12	0.11	241.00	10424.00	8580	20231208	-21.91	5960	20241210	12.42	7750	-13.55	20240118	5960	12.42	20241210	7750	-13.55	20240118	5960	12.42	20241210	0.92	N	025860	1000	496 억	1838700	N	N	2	N	N
80	20241217	100346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-10	5	-0.15	236184550	35370	10.12	6690	6710	6610	8690	4690	6690	6677.54	3.70	0	-1593	7016	6852	6746	6582	6476	6800	6530	497	2000	1000	5080	10	1	49678843	3319	27.72	0.64	12	0.07	241.00	10424.00	8580	20231208	-22.14	5960	20241210	12.08	7750	-13.81	20240118	5960	12.08	20241210	7750	-13.81	20240118	5960	12.08	20241210	0.92	N	025860	1000	496 억	1838700	N	N	2	N	N
81	20241217	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	-10	5	-0.15	62047490	9288	2.66	6690	6710	6610	8690	4690	6690	6680.39	3.70	0	-1663	7016	6852	6746	6582	6476	6800	6530	497	2000	1000	5080	10	1	49678843	3319	27.72	0.64	12	0.02	241.00	10424.00	8580	20231208	-22.14	5960	20241210	12.08	7750	-13.81	20240118	5960	12.08	20241210	7750	-13.81	20240118	5960	12.08	20241210	0.92	N	025860	1000	496 억	1838700	N	N	2	N	N
82	20241216	160352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	170	2	2.61	2343268950	347281	249.36	6700	6910	6640	8470	4570	6520	6747.50	3.65	0	24274	6686	6602	6476	6392	6266	6645	6435	497	1950	1000	4950	10	1	49678843	3324	27.76	0.64	12	0.70	241.00	10424.00	8580	20231208	-22.03	5960	20241210	12.25	7750	-13.68	20240118	5960	12.25	20241210	7750	-13.68	20240118	5960	12.25	20241210	0.91	N	025860	1000	496 억	1815048	N	N	2	N	N
83	20241216	150353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	140	2	2.15	2293773690	339869	244.04	6700	6910	6640	8470	4570	6520	6748.99	3.65	0	24200	6686	6602	6476	6392	6266	6645	6435	497	1950	1000	4950	10	1	49678843	3309	27.63	0.64	12	0.68	241.00	10424.00	8580	20231208	-22.38	5960	20241210	11.74	7750	-14.06	20240118	5960	11.74	20241210	7750	-14.06	20240118	5960	11.74	20241210	0.91	N	025860	1000	496 억	1815048	N	N	54	N	N
84	20241216	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	150	2	2.30	2172479560	321662	230.96	6700	6910	6640	8470	4570	6520	6753.92	3.65	0	23250	6686	6602	6476	6392	6266	6645	6435	497	1950	1000	4950	10	1	49678843	3314	27.68	0.64	12	0.65	241.00	10424.00	8580	20231208	-22.26	5960	20241210	11.91	7750	-13.94	20240118	5960	11.91	20241210	7750	-13.94	20240118	5960	11.91	20241210	0.91	N	025860	1000	496 억	1815048	N	N	54	N	N
85	20241216	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	180	2	2.76	2084830060	308544	221.55	6700	6910	6640	8470	4570	6520	6756.99	3.65	0	22323	6686	6602	6476	6392	6266	6645	6435	497	1950	1000	4950	10	1	49678843	3328	27.80	0.64	12	0.62	241.00	10424.00	8580	20231208	-21.91	5960	20241210	12.42	7750	-13.55	20240118	5960	12.42	20241210	7750	-13.55	20240118	5960	12.42	20241210	0.91	N	025860	1000	496 억	1815048	N	N	54	N	N
86	20241216	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	200	2	3.07	1984023300	293494	210.74	6700	6910	6640	8470	4570	6520	6760.01	3.65	0	21482	6686	6602	6476	6392	6266	6645	6435	497	1950	1000	4950	10	1	49678843	3338	27.88	0.64	12	0.59	241.00	10424.00	8580	20231208	-21.68	5960	20241210	12.75	7750	-13.29	20240118	5960	12.75	20241210	7750	-13.29	20240118	5960	12.75	20241210	0.91	N	025860	1000	496 억	1815048	N	N	54	N	N
87	20241216	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	170	2	2.61	1915937590	283333	203.44	6700	6910	6640	8470	4570	6520	6762.14	3.65	0	22578	6686	6602	6476	6392	6266	6645	6435	497	1950	1000	4950	10	1	49678843	3324	27.76	0.64	12	0.57	241.00	10424.00	8580	20231208	-22.03	5960	20241210	12.25	7750	-13.68	20240118	5960	12.25	20241210	7750	-13.68	20240118	5960	12.25	20241210	0.91	N	025860	1000	496 억	1815048	N	N	54	N	N
88	20241216	100353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	180	2	2.76	1730086040	255553	183.50	6700	6910	6640	8470	4570	6520	6769.97	3.65	0	20853	6686	6602	6476	6392	6266	6645	6435	497	1950	1000	4950	10	1	49678843	3328	27.80	0.64	12	0.51	241.00	10424.00	8580	20231208	-21.91	5960	20241210	12.42	7750	-13.55	20240118	5960	12.42	20241210	7750	-13.55	20240118	5960	12.42	20241210	0.91	N	025860	1000	496 억	1815048	N	N	54	N	N
89	20241216	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	220	2	3.37	297763990	44349	31.84	6700	6770	6640	8470	4570	6520	6714.11	3.65	0	-9339	6686	6602	6476	6392	6266	6645	6435	497	1950	1000	4950	10	1	49678843	3348	27.97	0.65	12	0.09	241.00	10424.00	8580	20231208	-21.45	5960	20241210	13.09	7750	-13.03	20240118	5960	13.09	20241210	7750	-13.03	20240118	5960	13.09	20241210	0.91	N	025860	1000	496 억	1815048	N	N	54	N	N
90	20241213	160347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	150	2	2.35	885003140	136950	135.49	6350	6560	6350	8280	4460	6370	6461.74	3.62	0	18584	6530	6450	6360	6280	6190	6490	6320	497	1910	1000	4840	10	1	49678843	3239	27.05	0.63	12	0.28	241.00	10424.00	8580	20231208	-24.01	5960	20241210	9.40	7750	-15.87	20240118	5960	9.40	20241210	7750	-15.87	20240118	5960	9.40	20241210	0.91	N	025860	1000	496 억	1796397	N	N	54	N	N
91	20241213	150352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	170	2	2.67	760337170	117819	116.56	6350	6560	6350	8280	4460	6370	6453.43	3.62	0	10615	6530	6450	6360	6280	6190	6490	6320	497	1910	1000	4840	10	1	49678843	3249	27.14	0.63	12	0.24	241.00	10424.00	8580	20231208	-23.78	5960	20241210	9.73	7750	-15.61	20240118	5960	9.73	20241210	7750	-15.61	20240118	5960	9.73	20241210	0.91	N	025860	1000	496 억	1796397	N	N	0	N	N
92	20241213	140353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	100	2	1.57	499480510	77702	76.87	6350	6470	6350	8280	4460	6370	6428.16	3.62	0	-3652	6530	6450	6360	6280	6190	6490	6320	497	1910	1000	4840	10	1	49678843	3214	26.85	0.62	12	0.16	241.00	10424.00	8580	20231208	-24.59	5960	20241210	8.56	7750	-16.52	20240118	5960	8.56	20241210	7750	-16.52	20240118	5960	8.56	20241210	0.91	N	025860	1000	496 억	1796397	N	N	0	N	N
93	20241213	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	80	2	1.26	447170450	69611	68.87	6350	6470	6350	8280	4460	6370	6423.85	3.62	0	-3328	6530	6450	6360	6280	6190	6490	6320	497	1910	1000	4840	10	1	49678843	3204	26.76	0.62	12	0.14	241.00	10424.00	8580	20231208	-24.83	5960	20241210	8.22	7750	-16.77	20240118	5960	8.22	20241210	7750	-16.77	20240118	5960	8.22	20241210	0.91	N	025860	1000	496 억	1796397	N	N	0	N	N
94	20241213	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	60	2	0.94	320975270	50072	49.54	6350	6450	6350	8280	4460	6370	6410.27	3.62	0	-2875	6530	6450	6360	6280	6190	6490	6320	497	1910	1000	4840	10	1	49678843	3194	26.68	0.62	12	0.10	241.00	10424.00	8580	20231208	-25.06	5960	20241210	7.89	7750	-17.03	20240118	5960	7.89	20241210	7750	-17.03	20240118	5960	7.89	20241210	0.91	N	025860	1000	496 억	1796397	N	N	0	N	N
95	20241213	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	60	2	0.94	259957200	40600	40.17	6350	6450	6350	8280	4460	6370	6402.89	3.62	0	-515	6530	6450	6360	6280	6190	6490	6320	497	1910	1000	4840	10	1	49678843	3194	26.68	0.62	12	0.08	241.00	10424.00	8580	20231208	-25.06	5960	20241210	7.89	7750	-17.03	20240118	5960	7.89	20241210	7750	-17.03	20240118	5960	7.89	20241210	0.91	N	025860	1000	496 억	1796397	N	N	0	N	N
96	20241213	100351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	60	2	0.94	183307160	28650	28.34	6350	6430	6350	8280	4460	6370	6398.16	3.62	0	-963	6530	6450	6360	6280	6190	6490	6320	497	1910	1000	4840	10	1	49678843	3194	26.68	0.62	12	0.06	241.00	10424.00	8580	20231208	-25.06	5960	20241210	7.89	7750	-17.03	20240118	5960	7.89	20241210	7750	-17.03	20240118	5960	7.89	20241210	0.91	N	025860	1000	496 억	1796397	N	N	0	N	N
97	20241213	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	10	2	0.16	17422830	2739	2.71	6350	6380	6350	8280	4460	6370	6361.02	3.62	0	872	6530	6450	6360	6280	6190	6490	6320	497	1910	1000	4840	10	1	49678843	3170	26.47	0.61	12	0.01	241.00	10424.00	8580	20231208	-25.64	5960	20241210	7.05	7750	-17.68	20240118	5960	7.05	20241210	7750	-17.68	20240118	5960	7.05	20241210	0.91	N	025860	1000	496 억	1796397	N	N	0	N	N
98	20241212	160352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	100	2	1.59	641427250	101080	127.74	6300	6440	6270	8150	4390	6270	6345.72	3.64	0	-7447	6436	6352	6266	6182	6096	6395	6225	497	1880	1000	4760	10	1	49678843	3165	26.43	0.61	12	0.20	241.00	10424.00	8580	20231208	-25.76	5960	20241210	6.88	7750	-17.81	20240118	5960	6.88	20241210	7750	-17.81	20240118	5960	6.88	20241210	0.94	N	025860	1000	496 억	1810383	N	N	2	N	N
99	20241212	150351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	60	2	0.96	615801010	97049	122.65	6300	6440	6270	8150	4390	6270	6345.26	3.64	0	-9703	6436	6352	6266	6182	6096	6395	6225	497	1880	1000	4760	10	1	49678843	3145	26.27	0.61	12	0.20	241.00	10424.00	8580	20231208	-26.22	5960	20241210	6.21	7750	-18.32	20240118	5960	6.21	20241210	7750	-18.32	20240118	5960	6.21	20241210	0.94	N	025860	1000	496 억	1810383	N	N	2	N	N
100	20241212	140351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	60	2	0.96	551540760	86883	109.80	6300	6440	6270	8150	4390	6270	6348.09	3.64	0	-13988	6436	6352	6266	6182	6096	6395	6225	497	1880	1000	4760	10	1	49678843	3145	26.27	0.61	12	0.17	241.00	10424.00	8580	20231208	-26.22	5960	20241210	6.21	7750	-18.32	20240118	5960	6.21	20241210	7750	-18.32	20240118	5960	6.21	20241210	0.94	N	025860	1000	496 억	1810383	N	N	2	N	N
101	20241212	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	30	2	0.48	543886190	85671	108.27	6300	6440	6270	8150	4390	6270	6348.54	3.64	0	-14110	6436	6352	6266	6182	6096	6395	6225	497	1880	1000	4760	10	1	49678843	3130	26.14	0.60	12	0.17	241.00	10424.00	8580	20231208	-26.57	5960	20241210	5.70	7750	-18.71	20240118	5960	5.70	20241210	7750	-18.71	20240118	5960	5.70	20241210	0.94	N	025860	1000	496 억	1810383	N	N	2	N	N
102	20241212	120348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	30	2	0.48	487229060	76676	96.90	6300	6440	6270	8150	4390	6270	6354.39	3.64	0	-14044	6436	6352	6266	6182	6096	6395	6225	497	1880	1000	4760	10	1	49678843	3130	26.14	0.60	12	0.15	241.00	10424.00	8580	20231208	-26.57	5960	20241210	5.70	7750	-18.71	20240118	5960	5.70	20241210	7750	-18.71	20240118	5960	5.70	20241210	0.94	N	025860	1000	496 억	1810383	N	N	2	N	N
103	20241212	110349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	70	2	1.12	457262670	71940	90.91	6300	6440	6270	8150	4390	6270	6356.17	3.64	0	-13921	6436	6352	6266	6182	6096	6395	6225	497	1880	1000	4760	10	1	49678843	3150	26.31	0.61	12	0.14	241.00	10424.00	8580	20231208	-26.11	5960	20241210	6.38	7750	-18.19	20240118	5960	6.38	20241210	7750	-18.19	20240118	5960	6.38	20241210	0.94	N	025860	1000	496 억	1810383	N	N	2	N	N
104	20241212	100347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	110	2	1.75	306560510	48166	60.87	6300	6440	6270	8150	4390	6270	6364.67	3.64	0	-13625	6436	6352	6266	6182	6096	6395	6225	497	1880	1000	4760	10	1	49678843	3170	26.47	0.61	12	0.10	241.00	10424.00	8580	20231208	-25.64	5960	20241210	7.05	7750	-17.68	20240118	5960	7.05	20241210	7750	-17.68	20240118	5960	7.05	20241210	0.94	N	025860	1000	496 억	1810383	N	N	2	N	N
105	20241212	090350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	10	2	0.16	302360	48	0.06	6300	6300	6280	8150	4390	6270	6299.17	3.64	0	-4	6436	6352	6266	6182	6096	6395	6225	497	1880	1000	4760	10	1	49678843	3120	26.06	0.60	12	0.00	241.00	10424.00	8580	20231208	-26.81	5960	20241210	5.37	7750	-18.97	20240118	5960	5.37	20241210	7750	-18.97	20240118	5960	5.37	20241210	0.94	N	025860	1000	496 억	1810383	N	N	2	N	N
106	20241211	160347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	70	2	1.13	497876470	79122	61.87	6200	6350	6180	8060	4340	6200	6292.67	3.61	0	14961	6360	6280	6120	6040	5880	6320	6080	497	1860	1000	4710	10	1	49678843	3115	26.02	0.60	12	0.16	241.00	10424.00	8580	20231208	-26.92	5960	20241210	5.20	7750	-19.10	20240118	5960	5.20	20241210	7850	-20.13	20231211	5960	5.20	20241210	1.00	N	025860	1000	496 억	1794695	N	N	2	N	N
107	20241211	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	100	2	1.61	457156310	72638	56.80	6200	6350	6180	8060	4340	6200	6293.79	3.61	0	11867	6360	6280	6120	6040	5880	6320	6080	497	1860	1000	4710	10	1	49678843	3130	26.14	0.60	12	0.15	241.00	10424.00	8580	20231208	-26.57	5960	20241210	5.70	7750	-18.71	20240118	5960	5.70	20241210	7850	-19.75	20231211	5960	5.70	20241210	1.00	N	025860	1000	496 억	1794695	N	N	2	N	N
108	20241211	140349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	80	2	1.29	365208290	58006	45.36	6200	6350	6180	8060	4340	6200	6296.26	3.61	0	7974	6360	6280	6120	6040	5880	6320	6080	497	1860	1000	4710	10	1	49678843	3120	26.06	0.60	12	0.12	241.00	10424.00	8580	20231208	-26.81	5960	20241210	5.37	7750	-18.97	20240118	5960	5.37	20241210	7850	-20.00	20231211	5960	5.37	20241210	1.00	N	025860	1000	496 억	1794695	N	N	2	N	N
109	20241211	130351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	110	2	1.77	314147110	49907	39.02	6200	6350	6180	8060	4340	6200	6294.90	3.61	0	8583	6360	6280	6120	6040	5880	6320	6080	497	1860	1000	4710	10	1	49678843	3135	26.18	0.61	12	0.10	241.00	10424.00	8580	20231208	-26.46	5960	20241210	5.87	7750	-18.58	20240118	5960	5.87	20241210	7850	-19.62	20231211	5960	5.87	20241210	1.00	N	025860	1000	496 억	1794695	N	N	2	N	N
110	20241211	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	130	2	2.10	286659420	45546	35.61	6200	6350	6180	8060	4340	6200	6294.11	3.61	0	8357	6360	6280	6120	6040	5880	6320	6080	497	1860	1000	4710	10	1	49678843	3145	26.27	0.61	12	0.09	241.00	10424.00	8580	20231208	-26.22	5960	20241210	6.21	7750	-18.32	20240118	5960	6.21	20241210	7850	-19.36	20231211	5960	6.21	20241210	1.00	N	025860	1000	496 억	1794695	N	N	2	N	N
111	20241211	110350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	140	2	2.26	224374730	35694	27.91	6200	6350	6180	8060	4340	6200	6286.38	3.61	0	6642	6360	6280	6120	6040	5880	6320	6080	497	1860	1000	4710	10	1	49678843	3150	26.31	0.61	12	0.07	241.00	10424.00	8580	20231208	-26.11	5960	20241210	6.38	7750	-18.19	20240118	5960	6.38	20241210	7850	-19.24	20231211	5960	6.38	20241210	1.00	N	025860	1000	496 억	1794695	N	N	2	N	N
112	20241211	100350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	70	2	1.13	129736970	20727	16.21	6200	6300	6180	8060	4340	6200	6259.70	3.61	0	7043	6360	6280	6120	6040	5880	6320	6080	497	1860	1000	4710	10	1	49678843	3115	26.02	0.60	12	0.04	241.00	10424.00	8580	20231208	-26.92	5960	20241210	5.20	7750	-19.10	20240118	5960	5.20	20241210	7850	-20.13	20231211	5960	5.20	20241210	1.00	N	025860	1000	496 억	1794695	N	N	2	N	N
113	20241211	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6220	20	2	0.32	5120500	826	0.65	6200	6220	6180	8060	4340	6200	6198.99	3.61	0	413	6360	6280	6120	6040	5880	6320	6080	497	1860	1000	4710	10	1	49678843	3090	25.81	0.60	12	0.00	241.00	10424.00	8580	20231208	-27.51	5960	20241210	4.36	7750	-19.74	20240118	5960	4.36	20241210	7850	-20.76	20231211	5960	4.36	20241210	1.00	N	025860	1000	496 억	1794695	N	N	2	N	N
114	20241210	160349	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6200	210	2	3.51	775945990	127311	38.47	5960	6200	5960	7780	4200	5990	6094.22	3.55	0	32373	6610	6300	6140	5830	5670	6220	5750	497	1790	1000	4550	10	1	49678843	3080	25.73	0.59	12	0.26	241.00	10424.00	8580	20231208	-27.74	5960	20241210	4.03	7750	-20.00	20240118	5960	4.03	20241210	7850	-21.02	20231211	5960	4.03	20241210	0.95	N	025860	1000	496 억	1761469	N	N	2	N	N
115	20241210	150348	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6160	170	2	2.84	678556220	111562	33.71	5960	6170	5960	7780	4200	5990	6082.32	3.55	0	31641	6610	6300	6140	5830	5670	6220	5750	497	1790	1000	4550	10	1	49678843	3060	25.56	0.59	12	0.22	241.00	10424.00	8580	20231208	-28.21	5960	20241210	3.36	7750	-20.52	20240118	5960	3.36	20241210	7850	-21.53	20231211	5960	3.36	20241210	0.95	N	025860	1000	496 억	1761469	N	N	0	N	N
116	20241210	140348	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6110	120	2	2.00	597010140	98267	29.69	5960	6170	5960	7780	4200	5990	6075.39	3.55	0	27987	6610	6300	6140	5830	5670	6220	5750	497	1790	1000	4550	10	1	49678843	3035	25.35	0.59	12	0.20	241.00	10424.00	8580	20231208	-28.79	5960	20241210	2.52	7750	-21.16	20240118	5960	2.52	20241210	7850	-22.17	20231211	5960	2.52	20241210	0.95	N	025860	1000	496 억	1761469	N	N	0	N	N
117	20241210	130347	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6140	150	2	2.50	567591820	93461	28.24	5960	6170	5960	7780	4200	5990	6073.03	3.55	0	25212	6610	6300	6140	5830	5670	6220	5750	497	1790	1000	4550	10	1	49678843	3050	25.48	0.59	12	0.19	241.00	10424.00	8580	20231208	-28.44	5960	20241210	3.02	7750	-20.77	20240118	5960	3.02	20241210	7850	-21.78	20231211	5960	3.02	20241210	0.95	N	025860	1000	496 억	1761469	N	N	0	N	N
118	20241210	120347	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6140	150	2	2.50	489710930	80718	24.39	5960	6170	5960	7780	4200	5990	6066.94	3.55	0	23167	6610	6300	6140	5830	5670	6220	5750	497	1790	1000	4550	10	1	49678843	3050	25.48	0.59	12	0.16	241.00	10424.00	8580	20231208	-28.44	5960	20241210	3.02	7750	-20.77	20240118	5960	3.02	20241210	7850	-21.78	20231211	5960	3.02	20241210	0.95	N	025860	1000	496 억	1761469	N	N	0	N	N
119	20241210	110347	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6140	150	2	2.50	443688270	73230	22.13	5960	6140	5960	7780	4200	5990	6058.83	3.55	0	21764	6610	6300	6140	5830	5670	6220	5750	497	1790	1000	4550	10	1	49678843	3050	25.48	0.59	12	0.15	241.00	10424.00	8580	20231208	-28.44	5960	20241210	3.02	7750	-20.77	20240118	5960	3.02	20241210	7850	-21.78	20231211	5960	3.02	20241210	0.95	N	025860	1000	496 억	1761469	N	N	0	N	N
120	20241210	100347	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6110	120	2	2.00	349116340	57796	17.46	5960	6130	5960	7780	4200	5990	6040.49	3.55	0	17591	6610	6300	6140	5830	5670	6220	5750	497	1790	1000	4550	10	1	49678843	3035	25.35	0.59	12	0.12	241.00	10424.00	8580	20231208	-28.79	5960	20241210	2.52	7750	-21.16	20240118	5960	2.52	20241210	7850	-22.17	20231211	5960	2.52	20241210	0.95	N	025860	1000	496 억	1761469	N	N	0	N	N
121	20241210	090350	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6060	70	2	1.17	107354720	17977	5.43	5960	6060	5960	7780	4200	5990	5971.78	3.55	0	4552	6610	6300	6140	5830	5670	6220	5750	497	1790	1000	4550	10	1	49678843	3011	25.15	0.58	12	0.04	241.00	10424.00	8580	20231208	-29.37	5960	20241210	1.68	7750	-21.81	20240118	5960	1.68	20241210	7850	-22.80	20231211	5960	1.68	20241210	0.95	N	025860	1000	496 억	1761469	N	N	0	N	N
122	20241209	160346	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5990	-70	5	-1.16	2030315240	329324	215.24	6280	6450	5980	7870	4250	6060	6165.44	3.61	0	-28630	6313	6186	6093	5966	5873	6140	5920	497	1810	1000	4600	10	1	49678843	2976	24.85	0.57	12	0.66	241.00	10424.00	8580	20231208	-30.19	5980	20241209	0.17	7750	-22.71	20240118	5980	0.17	20241209	7850	-23.69	20231211	5980	0.17	20241209	1.00	N	025860	1000	496 억	1793115	N	N	0	N	N
123	20241209	150348	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5990	-70	5	-1.16	1979227990	320790	209.66	6280	6450	5980	7870	4250	6060	6170.21	3.61	0	-28594	6313	6186	6093	5966	5873	6140	5920	497	1810	1000	4600	10	1	49678843	2976	24.85	0.57	12	0.65	241.00	10424.00	8580	20231208	-30.19	5980	20241209	0.17	7750	-22.71	20240118	5980	0.17	20241209	7850	-23.69	20231211	5980	0.17	20241209	1.00	N	025860	1000	496 억	1793115	N	N	0	N	N
124	20241209	140347	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6060	0	3	0.00	1815963050	293630	191.91	6280	6450	5980	7870	4250	6060	6184.97	3.61	0	-27036	6313	6186	6093	5966	5873	6140	5920	497	1810	1000	4600	10	1	49678843	3011	25.15	0.58	12	0.59	241.00	10424.00	8580	20231208	-29.37	5980	20241209	1.34	7750	-21.81	20240118	5980	1.34	20241209	7850	-22.80	20231211	5980	1.34	20241209	1.00	N	025860	1000	496 억	1793115	N	N	0	N	N
125	20241209	130349	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6060	0	3	0.00	1708868940	275874	180.31	6280	6450	5980	7870	4250	6060	6194.89	3.61	0	-25708	6313	6186	6093	5966	5873	6140	5920	497	1810	1000	4600	10	1	49678843	3011	25.15	0.58	12	0.56	241.00	10424.00	8580	20231208	-29.37	5980	20241209	1.34	7750	-21.81	20240118	5980	1.34	20241209	7850	-22.80	20231211	5980	1.34	20241209	1.00	N	025860	1000	496 억	1793115	N	N	0	N	N
126	20241209	120347	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6050	-10	5	-0.17	1629599300	262791	171.75	6280	6450	5980	7870	4250	6060	6201.68	3.61	0	-25019	6313	6186	6093	5966	5873	6140	5920	497	1810	1000	4600	10	1	49678843	3006	25.10	0.58	12	0.53	241.00	10424.00	8580	20231208	-29.49	5980	20241209	1.17	7750	-21.94	20240118	5980	1.17	20241209	7850	-22.93	20231211	5980	1.17	20241209	1.00	N	025860	1000	496 억	1793115	N	N	0	N	N
127	20241209	110348	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6060	0	3	0.00	1557981460	250955	164.02	6280	6450	5980	7870	4250	6060	6208.82	3.61	0	-25667	6313	6186	6093	5966	5873	6140	5920	497	1810	1000	4600	10	1	49678843	3011	25.15	0.58	12	0.51	241.00	10424.00	8580	20231208	-29.37	5980	20241209	1.34	7750	-21.81	20240118	5980	1.34	20241209	7850	-22.80	20231211	5980	1.34	20241209	1.00	N	025860	1000	496 억	1793115	N	N	0	N	N
128	20241209	100347	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6130	70	2	1.16	1437632180	231220	151.12	6280	6450	5980	7870	4250	6060	6218.30	3.61	0	-20890	6313	6186	6093	5966	5873	6140	5920	497	1810	1000	4600	10	1	49678843	3045	25.44	0.59	12	0.47	241.00	10424.00	8580	20231208	-28.55	5980	20241209	2.51	7750	-20.90	20240118	5980	2.51	20241209	7850	-21.91	20231211	5980	2.51	20241209	1.00	N	025860	1000	496 억	1793115	N	N	0	N	N
129	20241209	090345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	240	2	3.96	571793200	90535	59.17	6280	6450	6240	7870	4250	6060	6318.66	3.61	0	-6698	6313	6186	6093	5966	5873	6140	5920	497	1810	1000	4600	10	1	49678843	3130	26.14	0.60	12	0.18	241.00	10424.00	8580	20231208	-26.57	6000	20241206	5.00	7750	-18.71	20240118	6000	5.00	20241206	7850	-19.75	20231211	6000	5.00	20241206	1.00	N	025860	1000	496 억	1793115	N	N	0	N	N
130	20241206	160344	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6060	-140	5	-2.26	931126080	152821	221.79	6190	6220	6000	8060	4340	6200	6092.94	3.63	0	-19092	6320	6260	6220	6160	6120	6240	6140	497	1860	1000	4710	10	1	49678843	3011	25.15	0.58	12	0.31	241.00	10424.00	8580	20231208	-29.37	6000	20241206	1.00	7750	-21.81	20240118	6000	1.00	20241206	8580	-29.37	20231208	6000	1.00	20241206	1.00	N	025860	1000	496 억	1804087	N	N	0	N	N
131	20241206	150345	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6130	-70	5	-1.13	845872350	138794	201.44	6190	6220	6000	8060	4340	6200	6094.44	3.63	0	-12449	6320	6260	6220	6160	6120	6240	6140	497	1860	1000	4710	10	1	49678843	3045	25.44	0.59	12	0.28	241.00	10424.00	8580	20231208	-28.55	6000	20241206	2.17	7750	-20.90	20240118	6000	2.17	20241206	8580	-28.55	20231208	6000	2.17	20241206	1.00	N	025860	1000	496 억	1804087	N	N	0	N	N
132	20241206	140344	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6080	-120	5	-1.94	780867230	128136	185.97	6190	6220	6000	8060	4340	6200	6094.05	3.63	0	-13966	6320	6260	6220	6160	6120	6240	6140	497	1860	1000	4710	10	1	49678843	3020	25.23	0.58	12	0.26	241.00	10424.00	8580	20231208	-29.14	6000	20241206	1.33	7750	-21.55	20240118	6000	1.33	20241206	8580	-29.14	20231208	6000	1.33	20241206	1.00	N	025860	1000	496 억	1804087	N	N	0	N	N
133	20241206	130346	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6110	-90	5	-1.45	695130370	114063	165.54	6190	6220	6000	8060	4340	6200	6094.27	3.63	0	-10308	6320	6260	6220	6160	6120	6240	6140	497	1860	1000	4710	10	1	49678843	3035	25.35	0.59	12	0.23	241.00	10424.00	8580	20231208	-28.79	6000	20241206	1.83	7750	-21.16	20240118	6000	1.83	20241206	8580	-28.79	20231208	6000	1.83	20241206	1.00	N	025860	1000	496 억	1804087	N	N	0	N	N
134	20241206	120343	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6040	-160	5	-2.58	578525480	94838	137.64	6190	6220	6000	8060	4340	6200	6100.14	3.63	0	-5508	6320	6260	6220	6160	6120	6240	6140	497	1860	1000	4710	10	1	49678843	3001	25.06	0.58	12	0.19	241.00	10424.00	8580	20231208	-29.60	6000	20241206	0.67	7750	-22.06	20240118	6000	0.67	20241206	8580	-29.60	20231208	6000	0.67	20241206	1.00	N	025860	1000	496 억	1804087	N	N	0	N	N
135	20241206	110345	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6030	-170	5	-2.74	445436810	72865	105.75	6190	6220	6000	8060	4340	6200	6113.18	3.63	0	-12482	6320	6260	6220	6160	6120	6240	6140	497	1860	1000	4710	10	1	49678843	2996	25.02	0.58	12	0.15	241.00	10424.00	8580	20231208	-29.72	6000	20241206	0.50	7750	-22.19	20240118	6000	0.50	20241206	8580	-29.72	20231208	6000	0.50	20241206	1.00	N	025860	1000	496 억	1804087	N	N	0	N	N
136	20241206	100342	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6170	-30	5	-0.48	138374570	22419	32.54	6190	6220	6150	8060	4340	6200	6172.20	3.63	0	-7695	6320	6260	6220	6160	6120	6240	6140	497	1860	1000	4710	10	1	49678843	3065	25.60	0.59	12	0.05	241.00	10424.00	8580	20231208	-28.09	6150	20241206	0.33	7750	-20.39	20240118	6150	0.33	20241206	8580	-28.09	20231208	6150	0.33	20241206	1.00	N	025860	1000	496 억	1804087	N	N	0	N	N
137	20241206	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6200	0	3	0.00	11044210	1783	2.59	6190	6220	6190	8060	4340	6200	6194.17	3.63	0	393	6320	6260	6220	6160	6120	6240	6140	497	1860	1000	4710	10	1	49678843	3080	25.73	0.59	12	0.00	241.00	10424.00	8580	20231208	-27.74	6180	20241205	0.32	7750	-20.00	20240118	6180	0.32	20241205	8580	-27.74	20231208	6180	0.32	20241205	1.00	N	025860	1000	496 억	1804087	N	N	0	N	N
138	20241205	160339	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6200	-40	5	-0.64	423536360	68285	66.87	6250	6280	6180	8110	4370	6240	6202.48	3.65	0	-8796	6400	6320	6260	6180	6120	6360	6220	497	1870	1000	4740	10	1	49678843	3080	25.73	0.59	12	0.14	241.00	10424.00	8580	20231208	-27.74	6180	20241205	0.32	7750	-20.00	20240118	6180	0.32	20241205	8580	-27.74	20231208	6180	0.32	20241205	1.01	N	025860	1000	496 억	1811252	N	N	0	N	N
139	20241205	150342	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6210	-30	5	-0.48	378303850	60990	59.73	6250	6280	6180	8110	4370	6240	6202.72	3.65	0	-2364	6400	6320	6260	6180	6120	6360	6220	497	1870	1000	4740	10	1	49678843	3085	25.77	0.60	12	0.12	241.00	10424.00	8580	20231208	-27.62	6180	20241205	0.49	7750	-19.87	20240118	6180	0.49	20241205	8580	-27.62	20231208	6180	0.49	20241205	1.01	N	025860	1000	496 억	1811252	N	N	0	N	N
140	20241205	140340	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6190	-50	5	-0.80	334737970	53954	52.84	6250	6280	6180	8110	4370	6240	6204.14	3.65	0	-2276	6400	6320	6260	6180	6120	6360	6220	497	1870	1000	4740	10	1	49678843	3075	25.68	0.59	12	0.11	241.00	10424.00	8580	20231208	-27.86	6180	20241205	0.16	7750	-20.13	20240118	6180	0.16	20241205	8580	-27.86	20231208	6180	0.16	20241205	1.01	N	025860	1000	496 억	1811252	N	N	0	N	N
141	20241205	130340	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6220	-20	5	-0.32	182635940	29379	28.77	6250	6280	6180	8110	4370	6240	6216.55	3.65	0	-6634	6400	6320	6260	6180	6120	6360	6220	497	1870	1000	4740	10	1	49678843	3090	25.81	0.60	12	0.06	241.00	10424.00	8580	20231208	-27.51	6180	20241205	0.65	7750	-19.74	20240118	6180	0.65	20241205	8580	-27.51	20231208	6180	0.65	20241205	1.01	N	025860	1000	496 억	1811252	N	N	0	N	N
142	20241205	120341	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6240	0	3	0.00	167265590	26910	26.35	6250	6280	6180	8110	4370	6240	6215.74	3.65	0	-4740	6400	6320	6260	6180	6120	6360	6220	497	1870	1000	4740	10	1	49678843	3100	25.89	0.60	12	0.05	241.00	10424.00	8580	20231208	-27.27	6180	20241205	0.97	7750	-19.48	20240118	6180	0.97	20241205	8580	-27.27	20231208	6180	0.97	20241205	1.01	N	025860	1000	496 억	1811252	N	N	0	N	N
143	20241205	110339	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6230	-10	5	-0.16	160864440	25884	25.35	6250	6280	6180	8110	4370	6240	6214.82	3.65	0	-4714	6400	6320	6260	6180	6120	6360	6220	497	1870	1000	4740	10	1	49678843	3095	25.85	0.60	12	0.05	241.00	10424.00	8580	20231208	-27.39	6180	20241205	0.81	7750	-19.61	20240118	6180	0.81	20241205	8580	-27.39	20231208	6180	0.81	20241205	1.01	N	025860	1000	496 억	1811252	N	N	0	N	N
144	20241205	100338	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6210	-30	5	-0.48	123536680	19868	19.46	6250	6280	6180	8110	4370	6240	6217.87	3.65	0	-4637	6400	6320	6260	6180	6120	6360	6220	497	1870	1000	4740	10	1	49678843	3085	25.77	0.60	12	0.04	241.00	10424.00	8580	20231208	-27.62	6180	20241205	0.49	7750	-19.87	20240118	6180	0.49	20241205	8580	-27.62	20231208	6180	0.49	20241205	1.01	N	025860	1000	496 억	1811252	N	N	0	N	N
145	20241205	090340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6250	10	2	0.16	863650	138	0.14	6250	6260	6250	8110	4370	6240	6258.33	3.65	0	-123	6400	6320	6260	6180	6120	6360	6220	497	1870	1000	4740	10	1	49678843	3105	25.93	0.60	12	0.00	241.00	10424.00	8580	20231208	-27.16	6200	20240909	0.81	7750	-19.35	20240118	6200	0.81	20240909	8580	-27.16	20231208	6200	0.81	20240909	1.01	N	025860	1000	496 억	1811252	N	N	0	N	N
146	20241204	160334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6240	-40	5	-0.64	638049400	102113	251.23	6210	6340	6200	8160	4400	6280	6248.46	3.65	0	-4018	6353	6316	6273	6236	6193	6335	6255	497	1880	1000	4770	10	1	49678843	3100	25.89	0.60	12	0.21	241.00	10424.00	8580	20231208	-27.27	6200	20241204	0.65	7750	-19.48	20240118	6200	0.65	20241204	8580	-27.27	20231208	6200	0.65	20241204	1.02	N	025860	1000	496 억	1813778	N	N	3	N	N
147	20241204	150336	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6240	-40	5	-0.64	629251540	100703	247.76	6210	6340	6200	8160	4400	6280	6248.59	3.65	0	-3281	6353	6316	6273	6236	6193	6335	6255	497	1880	1000	4770	10	1	49678843	3100	25.89	0.60	12	0.20	241.00	10424.00	8580	20231208	-27.27	6200	20241204	0.65	7750	-19.48	20240118	6200	0.65	20241204	8580	-27.27	20231208	6200	0.65	20241204	1.02	N	025860	1000	496 억	1813778	N	N	3	N	N
148	20241204	140334	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6230	-50	5	-0.80	611767360	97898	240.86	6210	6340	6200	8160	4400	6280	6249.03	3.65	0	-2503	6353	6316	6273	6236	6193	6335	6255	497	1880	1000	4770	10	1	49678843	3095	25.85	0.60	12	0.20	241.00	10424.00	8580	20231208	-27.39	6200	20241204	0.48	7750	-19.61	20240118	6200	0.48	20241204	8580	-27.39	20231208	6200	0.48	20241204	1.02	N	025860	1000	496 억	1813778	N	N	3	N	N
149	20241204	130335	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6250	-30	5	-0.48	569644530	91153	224.27	6210	6340	6200	8160	4400	6280	6249.32	3.65	0	-1733	6353	6316	6273	6236	6193	6335	6255	497	1880	1000	4770	10	1	49678843	3105	25.93	0.60	12	0.18	241.00	10424.00	8580	20231208	-27.16	6200	20241204	0.81	7750	-19.35	20240118	6200	0.81	20241204	8580	-27.16	20231208	6200	0.81	20241204	1.02	N	025860	1000	496 억	1813778	N	N	3	N	N
150	20241204	120333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6240	-40	5	-0.64	450677850	72085	177.35	6210	6340	6200	8160	4400	6280	6252.03	3.65	0	-6155	6353	6316	6273	6236	6193	6335	6255	497	1880	1000	4770	10	1	49678843	3100	25.89	0.60	12	0.15	241.00	10424.00	8580	20231208	-27.27	6200	20241204	0.65	7750	-19.48	20240118	6200	0.65	20241204	8580	-27.27	20231208	6200	0.65	20241204	1.02	N	025860	1000	496 억	1813778	N	N	3	N	N
151	20241204	110327	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6270	-10	5	-0.16	346217700	55334	136.14	6210	6340	6200	8160	4400	6280	6256.87	3.65	0	-5328	6353	6316	6273	6236	6193	6335	6255	497	1880	1000	4770	10	1	49678843	3115	26.02	0.60	12	0.11	241.00	10424.00	8580	20231208	-26.92	6200	20241204	1.13	7750	-19.10	20240118	6200	1.13	20241204	8580	-26.92	20231208	6200	1.13	20241204	1.02	N	025860	1000	496 억	1813778	N	N	3	N	N
152	20241204	100328	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6270	-10	5	-0.16	216749130	34586	85.09	6210	6340	6200	8160	4400	6280	6266.96	3.65	0	-3728	6353	6316	6273	6236	6193	6335	6255	497	1880	1000	4770	10	1	49678843	3115	26.02	0.60	12	0.07	241.00	10424.00	8580	20231208	-26.92	6200	20241204	1.13	7750	-19.10	20240118	6200	1.13	20241204	8580	-26.92	20231208	6200	1.13	20241204	1.02	N	025860	1000	496 억	1813778	N	N	3	N	N
153	20241204	090333	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6250	-30	5	-0.48	65812920	10577	26.02	6210	6260	6200	8160	4400	6280	6222.27	3.65	0	-1129	6353	6316	6273	6236	6193	6335	6255	497	1880	1000	4770	10	1	49678843	3105	25.93	0.60	12	0.02	241.00	10424.00	8580	20231208	-27.16	6200	20241204	0.81	7750	-19.35	20240118	6200	0.81	20241204	8580	-27.16	20231208	6200	0.81	20241204	1.02	N	025860	1000	496 억	1813778	N	N	3	N	N
154	20241203	160354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	10	2	0.16	253421310	40357	68.86	6230	6310	6230	8150	4390	6270	6279.48	3.64	0	5640	6390	6330	6290	6230	6190	6310	6210	497	1880	1000	4760	10	1	49678843	3120	26.06	0.60	12	0.08	241.00	10424.00	8580	20231208	-26.81	6200	20240909	1.29	7750	-18.97	20240118	6200	1.29	20240909	8580	-26.81	20231208	6200	1.29	20240909	1.06	N	025860	1000	496 억	1809480	N	N	3	N	N
155	20241203	150358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	20	2	0.32	215946480	34390	58.68	6230	6310	6230	8150	4390	6270	6279.34	3.64	0	7551	6390	6330	6290	6230	6190	6310	6210	497	1880	1000	4760	10	1	49678843	3125	26.10	0.60	12	0.07	241.00	10424.00	8580	20231208	-26.69	6200	20240909	1.45	7750	-18.84	20240118	6200	1.45	20240909	8580	-26.69	20231208	6200	1.45	20240909	1.06	N	025860	1000	496 억	1809480	N	N	0	N	N
156	20241203	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	10	2	0.16	198821690	31668	54.04	6230	6310	6230	8150	4390	6270	6278.32	3.64	0	7587	6390	6330	6290	6230	6190	6310	6210	497	1880	1000	4760	10	1	49678843	3120	26.06	0.60	12	0.06	241.00	10424.00	8580	20231208	-26.81	6200	20240909	1.29	7750	-18.97	20240118	6200	1.29	20240909	8580	-26.81	20231208	6200	1.29	20240909	1.06	N	025860	1000	496 억	1809480	N	N	0	N	N
157	20241203	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	40	2	0.64	161420360	25721	43.89	6230	6310	6230	8150	4390	6270	6275.82	3.64	0	2883	6390	6330	6290	6230	6190	6310	6210	497	1880	1000	4760	10	1	49678843	3135	26.18	0.61	12	0.05	241.00	10424.00	8580	20231208	-26.46	6200	20240909	1.77	7750	-18.58	20240118	6200	1.77	20240909	8580	-26.46	20231208	6200	1.77	20240909	1.06	N	025860	1000	496 억	1809480	N	N	0	N	N
158	20241203	120403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	30	2	0.48	133285730	21254	36.27	6230	6310	6230	8150	4390	6270	6271.09	3.64	0	2907	6390	6330	6290	6230	6190	6310	6210	497	1880	1000	4760	10	1	49678843	3130	26.14	0.60	12	0.04	241.00	10424.00	8580	20231208	-26.57	6200	20240909	1.61	7750	-18.71	20240118	6200	1.61	20240909	8580	-26.57	20231208	6200	1.61	20240909	1.06	N	025860	1000	496 억	1809480	N	N	0	N	N
159	20241203	110349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	20	2	0.32	108220720	17271	29.47	6230	6310	6230	8150	4390	6270	6266.04	3.64	0	2915	6390	6330	6290	6230	6190	6310	6210	497	1880	1000	4760	10	1	49678843	3125	26.10	0.60	12	0.03	241.00	10424.00	8580	20231208	-26.69	6200	20240909	1.45	7750	-18.84	20240118	6200	1.45	20240909	8580	-26.69	20231208	6200	1.45	20240909	1.06	N	025860	1000	496 억	1809480	N	N	0	N	N
160	20241203	100341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	10	2	0.16	98682050	15753	26.88	6230	6310	6230	8150	4390	6270	6264.33	3.64	0	2953	6390	6330	6290	6230	6190	6310	6210	497	1880	1000	4760	10	1	49678843	3120	26.06	0.60	12	0.03	241.00	10424.00	8580	20231208	-26.81	6200	20240909	1.29	7750	-18.97	20240118	6200	1.29	20240909	8580	-26.81	20231208	6200	1.29	20240909	1.06	N	025860	1000	496 억	1809480	N	N	0	N	N
161	20241203	090341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	10	2	0.16	33982930	5452	9.30	6230	6280	6230	8150	4390	6270	6233.11	3.64	0	1157	6390	6330	6290	6230	6190	6310	6210	497	1880	1000	4760	10	1	49678843	3120	26.06	0.60	12	0.01	241.00	10424.00	8580	20231208	-26.81	6200	20240909	1.29	7750	-18.97	20240118	6200	1.29	20240909	8580	-26.81	20231208	6200	1.29	20240909	1.06	N	025860	1000	496 억	1809480	N	N	0	N	N
162	20241202	160331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-80	5	-1.26	364140260	57947	73.30	6350	6350	6250	8250	4450	6350	6284.02	3.64	0	584	6510	6430	6370	6290	6230	6400	6260	497	1900	1000	4820	10	1	49678843	3115	26.02	0.60	12	0.12	241.00	10424.00	8580	20231208	-26.92	6200	20240909	1.13	7750	-19.10	20240118	6200	1.13	20240909	8580	-26.92	20231208	6200	1.13	20240909	1.02	N	025860	1000	496 억	1810397	N	N	0	N	N
163	20241202	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6290	-60	5	-0.94	345014620	54897	69.44	6350	6350	6250	8250	4450	6350	6284.76	3.64	0	841	6510	6430	6370	6290	6230	6400	6260	497	1900	1000	4820	10	1	49678843	3125	26.10	0.60	12	0.11	241.00	10424.00	8580	20231208	-26.69	6200	20240909	1.45	7750	-18.84	20240118	6200	1.45	20240909	8580	-26.69	20231208	6200	1.45	20240909	1.02	N	025860	1000	496 억	1810397	N	N	0	N	N
164	20241202	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-80	5	-1.26	317172700	50463	63.83	6350	6350	6250	8250	4450	6350	6285.25	3.64	0	228	6510	6430	6370	6290	6230	6400	6260	497	1900	1000	4820	10	1	49678843	3115	26.02	0.60	12	0.10	241.00	10424.00	8580	20231208	-26.92	6200	20240909	1.13	7750	-19.10	20240118	6200	1.13	20240909	8580	-26.92	20231208	6200	1.13	20240909	1.02	N	025860	1000	496 억	1810397	N	N	0	N	N
165	20241202	130345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-80	5	-1.26	290932820	46276	58.54	6350	6350	6250	8250	4450	6350	6286.91	3.64	0	-27	6510	6430	6370	6290	6230	6400	6260	497	1900	1000	4820	10	1	49678843	3115	26.02	0.60	12	0.09	241.00	10424.00	8580	20231208	-26.92	6200	20240909	1.13	7750	-19.10	20240118	6200	1.13	20240909	8580	-26.92	20231208	6200	1.13	20240909	1.02	N	025860	1000	496 억	1810397	N	N	0	N	N
166	20241202	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6300	-50	5	-0.79	232881130	37021	46.83	6350	6350	6250	8250	4450	6350	6290.51	3.64	0	45	6510	6430	6370	6290	6230	6400	6260	497	1900	1000	4820	10	1	49678843	3130	26.14	0.60	12	0.07	241.00	10424.00	8580	20231208	-26.57	6200	20240909	1.61	7750	-18.71	20240118	6200	1.61	20240909	8580	-26.57	20231208	6200	1.61	20240909	1.02	N	025860	1000	496 억	1810397	N	N	0	N	N
167	20241202	110335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6270	-80	5	-1.26	212579730	33790	42.74	6350	6350	6250	8250	4450	6350	6291.20	3.64	0	688	6510	6430	6370	6290	6230	6400	6260	497	1900	1000	4820	10	1	49678843	3115	26.02	0.60	12	0.07	241.00	10424.00	8580	20231208	-26.92	6200	20240909	1.13	7750	-19.10	20240118	6200	1.13	20240909	8580	-26.92	20231208	6200	1.13	20240909	1.02	N	025860	1000	496 억	1810397	N	N	0	N	N
168	20241202	100332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6280	-70	5	-1.10	155890110	24748	31.31	6350	6350	6260	8250	4450	6350	6299.10	3.64	0	421	6510	6430	6370	6290	6230	6400	6260	497	1900	1000	4820	10	1	49678843	3120	26.06	0.60	12	0.05	241.00	10424.00	8580	20231208	-26.81	6200	20240909	1.29	7750	-18.97	20240118	6200	1.29	20240909	8580	-26.81	20231208	6200	1.29	20240909	1.02	N	025860	1000	496 억	1810397	N	N	0	N	N
169	20241202	090333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-30	5	-0.47	6468990	1022	1.29	6350	6350	6310	8250	4450	6350	6329.74	3.64	0	21	6510	6430	6370	6290	6230	6400	6260	497	1900	1000	4820	10	1	49678843	3140	26.22	0.61	12	0.00	241.00	10424.00	8580	20231208	-26.34	6200	20240909	1.94	7750	-18.45	20240118	6200	1.94	20240909	8580	-26.34	20231208	6200	1.94	20240909	1.02	N	025860	1000	496 억	1810397	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History