KissMeData/055490/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160604	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161542670	12718	117.56	12570	12950	12570	16730	9010	12870	12701.89	3.71	-1596	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	177039	N	N	0	N	N
3	20241231	150606	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161542670	12718	117.56	12570	12950	12570	16730	9010	12870	12701.89	3.71	-1596	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	177039	N	N	0	N	N
4	20241231	140603	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161542670	12718	117.56	12570	12950	12570	16730	9010	12870	12701.89	3.71	-1596	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	177039	N	N	0	N	N
5	20241231	130605	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161542670	12718	117.56	12570	12950	12570	16730	9010	12870	12701.89	3.71	-1596	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	177039	N	N	0	N	N
6	20241231	120605	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161542670	12718	117.56	12570	12950	12570	16730	9010	12870	12701.89	3.71	-1596	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	177039	N	N	0	N	N
7	20241231	110603	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161542670	12718	117.56	12570	12950	12570	16730	9010	12870	12701.89	3.71	-1596	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	177039	N	N	0	N	N
8	20241231	100559	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161542670	12718	117.56	12570	12950	12570	16730	9010	12870	12701.89	3.71	-1596	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	177039	N	N	0	N	N
9	20241231	090605	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161542670	12718	117.56	12570	12950	12570	16730	9010	12870	12701.89	3.71	-1596	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	177039	N	N	0	N	N
10	20241230	160601	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-150	5	-1.17	161491790	12714	117.53	12570	12950	12570	16730	9010	12870	12701.89	3.75	0	-1903	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	607	7.45	0.40	12	0.27	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.79	N	055490	500	37 억	178635	N	N	0	N	N
11	20241230	150605	57	100.00	KOSPI		화학	N	N	N	N	N	12890	20	2	0.16	119594350	9416	87.04	12570	12950	12570	16730	9010	12870	12701.18	3.75	0	-1251	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	615	7.55	0.40	12	0.20	1708.00	32047.00	36350	20240617	-64.54	11750	20241210	9.70	36350	-64.54	20240617	11750	9.70	20241210	36350	-64.54	20240617	11750	9.70	20241210	2.79	N	055490	500	37 억	178635	N	N	0	N	N
12	20241230	140604	57	100.00	KOSPI		화학	N	N	N	N	N	12750	-120	5	-0.93	46781930	3681	34.03	12570	12840	12570	16730	9010	12870	12709.03	3.75	0	69	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	608	7.46	0.40	12	0.08	1708.00	32047.00	36350	20240617	-64.92	11750	20241210	8.51	36350	-64.92	20240617	11750	8.51	20241210	36350	-64.92	20240617	11750	8.51	20241210	2.79	N	055490	500	37 억	178635	N	N	0	N	N
13	20241230	130603	57	100.00	KOSPI		화학	N	N	N	N	N	12680	-190	5	-1.48	41184600	3240	29.95	12570	12840	12570	16730	9010	12870	12711.30	3.75	0	247	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	605	7.42	0.40	12	0.07	1708.00	32047.00	36350	20240617	-65.12	11750	20241210	7.91	36350	-65.12	20240617	11750	7.91	20241210	36350	-65.12	20240617	11750	7.91	20241210	2.79	N	055490	500	37 억	178635	N	N	0	N	N
14	20241230	120601	57	100.00	KOSPI		화학	N	N	N	N	N	12770	-100	5	-0.78	28153900	2214	20.47	12570	12840	12570	16730	9010	12870	12716.31	3.75	0	180	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	609	7.48	0.40	12	0.05	1708.00	32047.00	36350	20240617	-64.87	11750	20241210	8.68	36350	-64.87	20240617	11750	8.68	20241210	36350	-64.87	20240617	11750	8.68	20241210	2.79	N	055490	500	37 억	178635	N	N	0	N	N
15	20241230	110603	57	100.00	KOSPI		화학	N	N	N	N	N	12740	-130	5	-1.01	23003600	1810	16.73	12570	12840	12570	16730	9010	12870	12709.17	3.75	0	340	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	608	7.46	0.40	12	0.04	1708.00	32047.00	36350	20240617	-64.95	11750	20241210	8.43	36350	-64.95	20240617	11750	8.43	20241210	36350	-64.95	20240617	11750	8.43	20241210	2.79	N	055490	500	37 억	178635	N	N	0	N	N
16	20241230	100603	57	100.00	KOSPI		화학	N	N	N	N	N	12800	-70	5	-0.54	11624770	917	8.48	12570	12800	12570	16730	9010	12870	12676.96	3.75	0	168	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	611	7.49	0.40	12	0.02	1708.00	32047.00	36350	20240617	-64.79	11750	20241210	8.94	36350	-64.79	20240617	11750	8.94	20241210	36350	-64.79	20240617	11750	8.94	20241210	2.79	N	055490	500	37 억	178635	N	N	0	N	N
17	20241230	090604	57	100.00	KOSPI		화학	N	N	N	N	N	12700	-170	5	-1.32	2364560	188	1.74	12570	12700	12570	16730	9010	12870	12577.45	3.75	0	-51	13250	13060	12810	12620	12370	12935	12495	38	3860	500	9000	10	1	4769650	606	7.44	0.40	12	0.00	1708.00	32047.00	36350	20240617	-65.06	11750	20241210	8.09	36350	-65.06	20240617	11750	8.09	20241210	36350	-65.06	20240617	11750	8.09	20241210	2.79	N	055490	500	37 억	178635	N	N	0	N	N
18	20241227	160600	57	100.00	KOSPI		화학	N	N	N	N	N	12870	-60	5	-0.46	135641170	10639	85.70	12920	13000	12560	16800	9060	12930	12749.40	3.81	0	-3200	13476	13202	12986	12712	12496	13095	12605	38	3870	500	9050	10	1	4769650	614	7.54	0.40	12	0.22	1708.00	32047.00	36350	20240617	-64.59	11750	20241210	9.53	36350	-64.59	20240617	11750	9.53	20241210	36350	-64.59	20240617	11750	9.53	20241210	2.80	N	055490	500	37 억	181820	N	N	21	N	N
19	20241227	150600	57	100.00	KOSPI		화학	N	N	N	N	N	12580	-350	5	-2.71	118700200	9319	75.07	12920	13000	12560	16800	9060	12930	12737.42	3.81	0	-2829	13476	13202	12986	12712	12496	13095	12605	38	3870	500	9050	10	1	4769650	600	7.37	0.39	12	0.20	1708.00	32047.00	36350	20240617	-65.39	11750	20241210	7.06	36350	-65.39	20240617	11750	7.06	20241210	36350	-65.39	20240617	11750	7.06	20241210	2.80	N	055490	500	37 억	181820	N	N	21	N	N
20	20241227	140602	57	100.00	KOSPI		화학	N	N	N	N	N	12640	-290	5	-2.24	107885280	8462	68.16	12920	13000	12560	16800	9060	12930	12749.36	3.81	0	-2953	13476	13202	12986	12712	12496	13095	12605	38	3870	500	9050	10	1	4769650	603	7.40	0.39	12	0.18	1708.00	32047.00	36350	20240617	-65.23	11750	20241210	7.57	36350	-65.23	20240617	11750	7.57	20241210	36350	-65.23	20240617	11750	7.57	20241210	2.80	N	055490	500	37 억	181820	N	N	21	N	N
21	20241227	130602	57	100.00	KOSPI		화학	N	N	N	N	N	12580	-350	5	-2.71	98688580	7732	62.28	12920	13000	12580	16800	9060	12930	12763.63	3.81	0	-2749	13476	13202	12986	12712	12496	13095	12605	38	3870	500	9050	10	1	4769650	600	7.37	0.39	12	0.16	1708.00	32047.00	36350	20240617	-65.39	11750	20241210	7.06	36350	-65.39	20240617	11750	7.06	20241210	36350	-65.39	20240617	11750	7.06	20241210	2.80	N	055490	500	37 억	181820	N	N	21	N	N
22	20241227	120601	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-210	5	-1.62	82784240	6471	52.13	12920	13000	12610	16800	9060	12930	12793.09	3.81	0	-2554	13476	13202	12986	12712	12496	13095	12605	38	3870	500	9050	10	1	4769650	607	7.45	0.40	12	0.14	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.80	N	055490	500	37 억	181820	N	N	21	N	N
23	20241227	110600	57	100.00	KOSPI		화학	N	N	N	N	N	12720	-210	5	-1.62	61215240	4769	38.42	12920	13000	12690	16800	9060	12930	12836.05	3.81	0	-2416	13476	13202	12986	12712	12496	13095	12605	38	3870	500	9050	10	1	4769650	607	7.45	0.40	12	0.10	1708.00	32047.00	36350	20240617	-65.01	11750	20241210	8.26	36350	-65.01	20240617	11750	8.26	20241210	36350	-65.01	20240617	11750	8.26	20241210	2.80	N	055490	500	37 억	181820	N	N	21	N	N
24	20241227	100559	57	100.00	KOSPI		화학	N	N	N	N	N	12920	-10	5	-0.08	42414430	3305	26.62	12920	12970	12690	16800	9060	12930	12833.38	3.81	0	-1529	13476	13202	12986	12712	12496	13095	12605	38	3870	500	9050	10	1	4769650	616	7.56	0.40	12	0.07	1708.00	32047.00	36350	20240617	-64.46	11750	20241210	9.96	36350	-64.46	20240617	11750	9.96	20241210	36350	-64.46	20240617	11750	9.96	20241210	2.80	N	055490	500	37 억	181820	N	N	21	N	N
25	20241227	090602	57	100.00	KOSPI		화학	N	N	N	N	N	12890	-40	5	-0.31	9435820	730	5.88	12920	12970	12890	16800	9060	12930	12925.78	3.81	0	8	13476	13202	12986	12712	12496	13095	12605	38	3870	500	9050	10	1	4769650	615	7.55	0.40	12	0.02	1708.00	32047.00	36350	20240617	-64.54	11750	20241210	9.70	36350	-64.54	20240617	11750	9.70	20241210	36350	-64.54	20240617	11750	9.70	20241210	2.80	N	055490	500	37 억	181820	N	N	21	N	N
26	20241226	160559	57	100.00	KOSPI		화학	N	N	N	N	N	12930	-300	5	-2.27	160299150	12414	105.97	13230	13260	12770	17190	9270	13230	12911.70	3.80	0	27	13650	13440	13180	12970	12710	13545	13075	38	3960	500	9260	10	1	4769650	617	7.57	0.40	12	0.26	1708.00	32047.00	36350	20240617	-64.43	11750	20241210	10.04	36350	-64.43	20240617	11750	10.04	20241210	36350	-64.43	20240617	11750	10.04	20241210	2.81	N	055490	500	37 억	181461	N	N	21	N	N
27	20241226	150555	57	100.00	KOSPI		화학	N	N	N	N	N	12880	-350	5	-2.65	136168230	10541	89.98	13230	13260	12770	17190	9270	13230	12917.96	3.80	0	281	13650	13440	13180	12970	12710	13545	13075	38	3960	500	9260	10	1	4769650	614	7.54	0.40	12	0.22	1708.00	32047.00	36350	20240617	-64.57	11750	20241210	9.62	36350	-64.57	20240617	11750	9.62	20241210	36350	-64.57	20240617	11750	9.62	20241210	2.81	N	055490	500	37 억	181461	N	N	0	N	N
28	20241226	140555	57	100.00	KOSPI		화학	N	N	N	N	N	12820	-410	5	-3.10	112731020	8710	74.35	13230	13260	12800	17190	9270	13230	12942.71	3.80	0	-221	13650	13440	13180	12970	12710	13545	13075	38	3960	500	9260	10	1	4769650	611	7.51	0.40	12	0.18	1708.00	32047.00	36350	20240617	-64.73	11750	20241210	9.11	36350	-64.73	20240617	11750	9.11	20241210	36350	-64.73	20240617	11750	9.11	20241210	2.81	N	055490	500	37 억	181461	N	N	0	N	N
29	20241226	130557	57	100.00	KOSPI		화학	N	N	N	N	N	12920	-310	5	-2.34	80418110	6197	52.90	13230	13260	12800	17190	9270	13230	12976.94	3.80	0	13	13650	13440	13180	12970	12710	13545	13075	38	3960	500	9260	10	1	4769650	616	7.56	0.40	12	0.13	1708.00	32047.00	36350	20240617	-64.46	11750	20241210	9.96	36350	-64.46	20240617	11750	9.96	20241210	36350	-64.46	20240617	11750	9.96	20241210	2.81	N	055490	500	37 억	181461	N	N	0	N	N
30	20241226	120553	57	100.00	KOSPI		화학	N	N	N	N	N	12880	-350	5	-2.65	74394770	5731	48.92	13230	13260	12800	17190	9270	13230	12981.11	3.80	0	27	13650	13440	13180	12970	12710	13545	13075	38	3960	500	9260	10	1	4769650	614	7.54	0.40	12	0.12	1708.00	32047.00	36350	20240617	-64.57	11750	20241210	9.62	36350	-64.57	20240617	11750	9.62	20241210	36350	-64.57	20240617	11750	9.62	20241210	2.81	N	055490	500	37 억	181461	N	N	0	N	N
31	20241226	110556	57	100.00	KOSPI		화학	N	N	N	N	N	13100	-130	5	-0.98	43985180	3381	28.86	13230	13260	12800	17190	9270	13230	13009.52	3.80	0	-625	13650	13440	13180	12970	12710	13545	13075	38	3960	500	9260	10	1	4769650	625	7.67	0.41	12	0.07	1708.00	32047.00	36350	20240617	-63.96	11750	20241210	11.49	36350	-63.96	20240617	11750	11.49	20241210	36350	-63.96	20240617	11750	11.49	20241210	2.81	N	055490	500	37 억	181461	N	N	0	N	N
32	20241226	100556	57	100.00	KOSPI		화학	N	N	N	N	N	13100	-130	5	-0.98	24113000	1848	15.77	13230	13260	12800	17190	9270	13230	13048.16	3.80	0	-877	13650	13440	13180	12970	12710	13545	13075	38	3960	500	9260	10	1	4769650	625	7.67	0.41	12	0.04	1708.00	32047.00	36350	20240617	-63.96	11750	20241210	11.49	36350	-63.96	20240617	11750	11.49	20241210	36350	-63.96	20240617	11750	11.49	20241210	2.81	N	055490	500	37 억	181461	N	N	0	N	N
33	20241226	090557	57	100.00	KOSPI		화학	N	N	N	N	N	13260	30	2	0.23	3411360	258	2.20	13230	13260	13200	17190	9270	13230	13222.33	3.80	0	-157	13650	13440	13180	12970	12710	13545	13075	38	3960	500	9260	10	1	4769650	632	7.76	0.41	12	0.01	1708.00	32047.00	36350	20240617	-63.52	11750	20241210	12.85	36350	-63.52	20240617	11750	12.85	20241210	36350	-63.52	20240617	11750	12.85	20241210	2.81	N	055490	500	37 억	181461	N	N	0	N	N
34	20241224	160556	57	100.00	KOSPI		화학	N	N	N	N	N	13230	20	2	0.15	154109550	11700	132.20	13100	13390	12920	17170	9250	13210	13171.76	3.80	0	532	13523	13366	13133	12976	12743	13445	13055	38	3960	500	9240	10	1	4769650	631	7.75	0.41	12	0.25	1708.00	32047.00	36350	20240617	-63.60	11750	20241210	12.60	36350	-63.60	20240617	11750	12.60	20241210	36350	-63.60	20240617	11750	12.60	20241210	2.81	N	055490	500	37 억	181011	N	N	4	N	N
35	20241224	150556	57	100.00	KOSPI		화학	N	N	N	N	N	13060	-150	5	-1.14	131319070	9959	112.53	13100	13390	12920	17170	9250	13210	13185.97	3.80	0	1731	13523	13366	13133	12976	12743	13445	13055	38	3960	500	9240	10	1	4769650	623	7.65	0.41	12	0.21	1708.00	32047.00	36350	20240617	-64.07	11750	20241210	11.15	36350	-64.07	20240617	11750	11.15	20241210	36350	-64.07	20240617	11750	11.15	20241210	2.81	N	055490	500	37 억	181011	N	N	4	N	N
36	20241224	140553	57	100.00	KOSPI		화학	N	N	N	N	N	13050	-160	5	-1.21	127263970	9649	109.03	13100	13390	12920	17170	9250	13210	13189.34	3.80	0	1676	13523	13366	13133	12976	12743	13445	13055	38	3960	500	9240	10	1	4769650	622	7.64	0.41	12	0.20	1708.00	32047.00	36350	20240617	-64.10	11750	20241210	11.06	36350	-64.10	20240617	11750	11.06	20241210	36350	-64.10	20240617	11750	11.06	20241210	2.81	N	055490	500	37 억	181011	N	N	4	N	N
37	20241224	130555	57	100.00	KOSPI		화학	N	N	N	N	N	13050	-160	5	-1.21	121963950	9244	104.45	13100	13390	12920	17170	9250	13210	13193.85	3.80	0	1625	13523	13366	13133	12976	12743	13445	13055	38	3960	500	9240	10	1	4769650	622	7.64	0.41	12	0.19	1708.00	32047.00	36350	20240617	-64.10	11750	20241210	11.06	36350	-64.10	20240617	11750	11.06	20241210	36350	-64.10	20240617	11750	11.06	20241210	2.81	N	055490	500	37 억	181011	N	N	4	N	N
38	20241224	120554	57	100.00	KOSPI		화학	N	N	N	N	N	13210	0	3	0.00	107586950	8150	92.09	13100	13390	12920	17170	9250	13210	13200.85	3.80	0	2127	13523	13366	13133	12976	12743	13445	13055	38	3960	500	9240	10	1	4769650	630	7.73	0.41	12	0.17	1708.00	32047.00	36350	20240617	-63.66	11750	20241210	12.43	36350	-63.66	20240617	11750	12.43	20241210	36350	-63.66	20240617	11750	12.43	20241210	2.81	N	055490	500	37 억	181011	N	N	4	N	N
39	20241224	110555	57	100.00	KOSPI		화학	N	N	N	N	N	13240	30	2	0.23	98093500	7427	83.92	13100	13390	12920	17170	9250	13210	13207.69	3.80	0	2236	13523	13366	13133	12976	12743	13445	13055	38	3960	500	9240	10	1	4769650	632	7.75	0.41	12	0.16	1708.00	32047.00	36350	20240617	-63.58	11750	20241210	12.68	36350	-63.58	20240617	11750	12.68	20241210	36350	-63.58	20240617	11750	12.68	20241210	2.81	N	055490	500	37 억	181011	N	N	4	N	N
40	20241224	100555	57	100.00	KOSPI		화학	N	N	N	N	N	13230	20	2	0.15	91272390	6909	78.07	13100	13390	12920	17170	9250	13210	13210.65	3.80	0	2376	13523	13366	13133	12976	12743	13445	13055	38	3960	500	9240	10	1	4769650	631	7.75	0.41	12	0.14	1708.00	32047.00	36350	20240617	-63.60	11750	20241210	12.60	36350	-63.60	20240617	11750	12.60	20241210	36350	-63.60	20240617	11750	12.60	20241210	2.81	N	055490	500	37 억	181011	N	N	4	N	N
41	20241224	090558	57	100.00	KOSPI		화학	N	N	N	N	N	13250	40	2	0.30	4248510	323	3.65	13100	13250	13100	17170	9250	13210	13153.28	3.80	0	47	13523	13366	13133	12976	12743	13445	13055	38	3960	500	9240	10	1	4769650	632	7.76	0.41	12	0.01	1708.00	32047.00	36350	20240617	-63.55	11750	20241210	12.77	36350	-63.55	20240617	11750	12.77	20241210	36350	-63.55	20240617	11750	12.77	20241210	2.81	N	055490	500	37 억	181011	N	N	4	N	N
42	20241223	160551	57	100.00	KOSPI		화학	N	N	N	N	N	13210	170	2	1.30	115476280	8840	111.06	13040	13290	12900	16950	9130	13040	13062.88	3.81	0	-822	13626	13332	13116	12822	12606	13225	12715	38	3910	500	9120	10	1	4769650	630	7.73	0.41	12	0.19	1708.00	32047.00	36350	20240617	-63.66	11750	20241210	12.43	36350	-63.66	20240617	11750	12.43	20241210	36350	-63.66	20240617	11750	12.43	20241210	2.80	N	055490	500	37 억	181857	N	N	4	N	N
43	20241223	150554	57	100.00	KOSPI		화학	N	N	N	N	N	13200	160	2	1.23	101362430	7769	97.60	13040	13290	12900	16950	9130	13040	13047.04	3.81	0	-832	13626	13332	13116	12822	12606	13225	12715	38	3910	500	9120	10	1	4769650	630	7.73	0.41	12	0.16	1708.00	32047.00	36350	20240617	-63.69	11750	20241210	12.34	36350	-63.69	20240617	11750	12.34	20241210	36350	-63.69	20240617	11750	12.34	20241210	2.80	N	055490	500	37 억	181857	N	N	0	N	N
44	20241223	140550	57	100.00	KOSPI		화학	N	N	N	N	N	13220	180	2	1.38	94982890	7286	91.53	13040	13290	12900	16950	9130	13040	13036.36	3.81	0	-951	13626	13332	13116	12822	12606	13225	12715	38	3910	500	9120	10	1	4769650	631	7.74	0.41	12	0.15	1708.00	32047.00	36350	20240617	-63.63	11750	20241210	12.51	36350	-63.63	20240617	11750	12.51	20241210	36350	-63.63	20240617	11750	12.51	20241210	2.80	N	055490	500	37 억	181857	N	N	0	N	N
45	20241223	130551	57	100.00	KOSPI		화학	N	N	N	N	N	13180	140	2	1.07	88337520	6782	85.20	13040	13290	12900	16950	9130	13040	13025.29	3.81	0	-1128	13626	13332	13116	12822	12606	13225	12715	38	3910	500	9120	10	1	4769650	629	7.72	0.41	12	0.14	1708.00	32047.00	36350	20240617	-63.74	11750	20241210	12.17	36350	-63.74	20240617	11750	12.17	20241210	36350	-63.74	20240617	11750	12.17	20241210	2.80	N	055490	500	37 억	181857	N	N	0	N	N
46	20241223	120552	57	100.00	KOSPI		화학	N	N	N	N	N	13240	200	2	1.53	85397540	6559	82.40	13040	13290	12900	16950	9130	13040	13019.90	3.81	0	-1208	13626	13332	13116	12822	12606	13225	12715	38	3910	500	9120	10	1	4769650	632	7.75	0.41	12	0.14	1708.00	32047.00	36350	20240617	-63.58	11750	20241210	12.68	36350	-63.58	20240617	11750	12.68	20241210	36350	-63.58	20240617	11750	12.68	20241210	2.80	N	055490	500	37 억	181857	N	N	0	N	N
47	20241223	110551	57	100.00	KOSPI		화학	N	N	N	N	N	13100	60	2	0.46	66065220	5084	63.87	13040	13290	12900	16950	9130	13040	12994.73	3.81	0	-1157	13626	13332	13116	12822	12606	13225	12715	38	3910	500	9120	10	1	4769650	625	7.67	0.41	12	0.11	1708.00	32047.00	36350	20240617	-63.96	11750	20241210	11.49	36350	-63.96	20240617	11750	11.49	20241210	36350	-63.96	20240617	11750	11.49	20241210	2.80	N	055490	500	37 억	181857	N	N	0	N	N
48	20241223	100547	57	100.00	KOSPI		화학	N	N	N	N	N	12980	-60	5	-0.46	37602200	2901	36.44	13040	13290	12900	16950	9130	13040	12961.81	3.81	0	-416	13626	13332	13116	12822	12606	13225	12715	38	3910	500	9120	10	1	4769650	619	7.60	0.41	12	0.06	1708.00	32047.00	36350	20240617	-64.29	11750	20241210	10.47	36350	-64.29	20240617	11750	10.47	20241210	36350	-64.29	20240617	11750	10.47	20241210	2.80	N	055490	500	37 억	181857	N	N	0	N	N
49	20241223	090550	57	100.00	KOSPI		화학	N	N	N	N	N	13100	60	2	0.46	2922030	224	2.81	13040	13290	13040	16950	9130	13040	13044.78	3.81	0	-43	13626	13332	13116	12822	12606	13225	12715	38	3910	500	9120	10	1	4769650	625	7.67	0.41	12	0.00	1708.00	32047.00	36350	20240617	-63.96	11750	20241210	11.49	36350	-63.96	20240617	11750	11.49	20241210	36350	-63.96	20240617	11750	11.49	20241210	2.80	N	055490	500	37 억	181857	N	N	0	N	N
50	20241220	160547	57	100.00	KOSPI		화학	N	N	N	N	N	13040	-300	5	-2.25	103825370	7958	132.17	13390	13410	12900	17340	9340	13340	13046.67	3.91	0	-4776	13580	13460	13280	13160	12980	13520	13220	38	4000	500	9330	10	1	4769650	622	7.63	0.41	12	0.17	1708.00	32047.00	36350	20240617	-64.13	11750	20241210	10.98	36350	-64.13	20240617	11750	10.98	20241210	36350	-64.13	20240617	11750	10.98	20241210	2.81	N	055490	500	37 억	186641	N	N	0	N	N
51	20241220	150550	57	100.00	KOSPI		화학	N	N	N	N	N	13000	-340	5	-2.55	95684640	7333	121.79	13390	13410	12900	17340	9340	13340	13048.50	3.91	0	-4410	13580	13460	13280	13160	12980	13520	13220	38	4000	500	9330	10	1	4769650	620	7.61	0.41	12	0.15	1708.00	32047.00	36350	20240617	-64.24	11750	20241210	10.64	36350	-64.24	20240617	11750	10.64	20241210	36350	-64.24	20240617	11750	10.64	20241210	2.81	N	055490	500	37 억	186641	N	N	0	N	N
52	20241220	140549	57	100.00	KOSPI		화학	N	N	N	N	N	12990	-350	5	-2.62	75145030	5748	95.47	13390	13410	12920	17340	9340	13340	13073.25	3.91	0	-3635	13580	13460	13280	13160	12980	13520	13220	38	4000	500	9330	10	1	4769650	620	7.61	0.41	12	0.12	1708.00	32047.00	36350	20240617	-64.26	11750	20241210	10.55	36350	-64.26	20240617	11750	10.55	20241210	36350	-64.26	20240617	11750	10.55	20241210	2.81	N	055490	500	37 억	186641	N	N	0	N	N
53	20241220	130547	57	100.00	KOSPI		화학	N	N	N	N	N	12990	-350	5	-2.62	67563360	5163	85.75	13390	13410	12960	17340	9340	13340	13086.07	3.91	0	-3416	13580	13460	13280	13160	12980	13520	13220	38	4000	500	9330	10	1	4769650	620	7.61	0.41	12	0.11	1708.00	32047.00	36350	20240617	-64.26	11750	20241210	10.55	36350	-64.26	20240617	11750	10.55	20241210	36350	-64.26	20240617	11750	10.55	20241210	2.81	N	055490	500	37 억	186641	N	N	0	N	N
54	20241220	120547	57	100.00	KOSPI		화학	N	N	N	N	N	13000	-340	5	-2.55	59460780	4539	75.39	13390	13410	12970	17340	9340	13340	13099.97	3.91	0	-3226	13580	13460	13280	13160	12980	13520	13220	38	4000	500	9330	10	1	4769650	620	7.61	0.41	12	0.10	1708.00	32047.00	36350	20240617	-64.24	11750	20241210	10.64	36350	-64.24	20240617	11750	10.64	20241210	36350	-64.24	20240617	11750	10.64	20241210	2.81	N	055490	500	37 억	186641	N	N	0	N	N
55	20241220	110548	57	100.00	KOSPI		화학	N	N	N	N	N	13030	-310	5	-2.32	45105110	3437	57.08	13390	13410	13030	17340	9340	13340	13123.40	3.91	0	-2314	13580	13460	13280	13160	12980	13520	13220	38	4000	500	9330	10	1	4769650	621	7.63	0.41	12	0.07	1708.00	32047.00	36350	20240617	-64.15	11750	20241210	10.89	36350	-64.15	20240617	11750	10.89	20241210	36350	-64.15	20240617	11750	10.89	20241210	2.81	N	055490	500	37 억	186641	N	N	0	N	N
56	20241220	100548	57	100.00	KOSPI		화학	N	N	N	N	N	13160	-180	5	-1.35	33155760	2524	41.92	13390	13410	13050	17340	9340	13340	13136.20	3.91	0	-1633	13580	13460	13280	13160	12980	13520	13220	38	4000	500	9330	10	1	4769650	628	7.70	0.41	12	0.05	1708.00	32047.00	36350	20240617	-63.80	11750	20241210	12.00	36350	-63.80	20240617	11750	12.00	20241210	36350	-63.80	20240617	11750	12.00	20241210	2.81	N	055490	500	37 억	186641	N	N	0	N	N
57	20241220	090550	57	100.00	KOSPI		화학	N	N	N	N	N	13340	0	3	0.00	1135110	85	1.41	13390	13410	13340	17340	9340	13340	13354.24	3.91	0	-68	13580	13460	13280	13160	12980	13520	13220	38	4000	500	9330	10	1	4769650	636	7.81	0.42	12	0.00	1708.00	32047.00	36350	20240617	-63.30	11750	20241210	13.53	36350	-63.30	20240617	11750	13.53	20241210	36350	-63.30	20240617	11750	13.53	20241210	2.81	N	055490	500	37 억	186641	N	N	0	N	N
58	20241219	160547	57	100.00	KOSPI		화학	N	N	N	N	N	13340	-110	5	-0.82	79450970	6021	81.81	13250	13400	13100	17480	9420	13450	13195.58	3.91	0	-113	13663	13556	13423	13316	13183	13610	13370	38	4030	500	9410	10	1	4769650	636	7.81	0.42	12	0.13	1708.00	32047.00	36350	20240617	-63.30	11750	20241210	13.53	36350	-63.30	20240617	11750	13.53	20241210	36350	-63.30	20240617	11750	13.53	20241210	2.78	N	055490	500	37 억	186601	N	N	7	N	N
59	20241219	150545	57	100.00	KOSPI		화학	N	N	N	N	N	13280	-170	5	-1.26	75476200	5723	77.76	13250	13400	13100	17480	9420	13450	13188.18	3.91	0	-47	13663	13556	13423	13316	13183	13610	13370	38	4030	500	9410	10	1	4769650	633	7.78	0.41	12	0.12	1708.00	32047.00	36350	20240617	-63.47	11750	20241210	13.02	36350	-63.47	20240617	11750	13.02	20241210	36350	-63.47	20240617	11750	13.02	20241210	2.78	N	055490	500	37 억	186601	N	N	7	N	N
60	20241219	140547	57	100.00	KOSPI		화학	N	N	N	N	N	13260	-190	5	-1.41	71495190	5424	73.70	13250	13400	13100	17480	9420	13450	13181.22	3.91	0	37	13663	13556	13423	13316	13183	13610	13370	38	4030	500	9410	10	1	4769650	632	7.76	0.41	12	0.11	1708.00	32047.00	36350	20240617	-63.52	11750	20241210	12.85	36350	-63.52	20240617	11750	12.85	20241210	36350	-63.52	20240617	11750	12.85	20241210	2.78	N	055490	500	37 억	186601	N	N	7	N	N
61	20241219	130546	57	100.00	KOSPI		화학	N	N	N	N	N	13200	-250	5	-1.86	68843670	5224	70.98	13250	13400	13100	17480	9420	13450	13178.29	3.91	0	-81	13663	13556	13423	13316	13183	13610	13370	38	4030	500	9410	10	1	4769650	630	7.73	0.41	12	0.11	1708.00	32047.00	36350	20240617	-63.69	11750	20241210	12.34	36350	-63.69	20240617	11750	12.34	20241210	36350	-63.69	20240617	11750	12.34	20241210	2.78	N	055490	500	37 억	186601	N	N	7	N	N
62	20241219	120547	57	100.00	KOSPI		화학	N	N	N	N	N	13250	-200	5	-1.49	54402730	4133	56.15	13250	13400	13100	17480	9420	13450	13162.94	3.91	0	-578	13663	13556	13423	13316	13183	13610	13370	38	4030	500	9410	10	1	4769650	632	7.76	0.41	12	0.09	1708.00	32047.00	36350	20240617	-63.55	11750	20241210	12.77	36350	-63.55	20240617	11750	12.77	20241210	36350	-63.55	20240617	11750	12.77	20241210	2.78	N	055490	500	37 억	186601	N	N	7	N	N
63	20241219	110545	57	100.00	KOSPI		화학	N	N	N	N	N	13110	-340	5	-2.53	29291710	2226	30.24	13250	13400	13100	17480	9420	13450	13158.77	3.91	0	-874	13663	13556	13423	13316	13183	13610	13370	38	4030	500	9410	10	1	4769650	625	7.68	0.41	12	0.05	1708.00	32047.00	36350	20240617	-63.93	11750	20241210	11.57	36350	-63.93	20240617	11750	11.57	20241210	36350	-63.93	20240617	11750	11.57	20241210	2.78	N	055490	500	37 억	186601	N	N	7	N	N
64	20241219	100538	57	100.00	KOSPI		화학	N	N	N	N	N	13190	-260	5	-1.93	17075740	1295	17.60	13250	13400	13110	17480	9420	13450	13185.70	3.91	0	-482	13663	13556	13423	13316	13183	13610	13370	38	4030	500	9410	10	1	4769650	629	7.72	0.41	12	0.03	1708.00	32047.00	36350	20240617	-63.71	11750	20241210	12.26	36350	-63.71	20240617	11750	12.26	20241210	36350	-63.71	20240617	11750	12.26	20241210	2.78	N	055490	500	37 억	186601	N	N	7	N	N
65	20241219	090546	57	100.00	KOSPI		화학	N	N	N	N	N	13180	-270	5	-2.01	4234580	320	4.35	13250	13400	13160	17480	9420	13450	13232.38	3.91	0	-62	13663	13556	13423	13316	13183	13610	13370	38	4030	500	9410	10	1	4769650	629	7.72	0.41	12	0.01	1708.00	32047.00	36350	20240617	-63.74	11750	20241210	12.17	36350	-63.74	20240617	11750	12.17	20241210	36350	-63.74	20240617	11750	12.17	20241210	2.78	N	055490	500	37 억	186601	N	N	7	N	N
66	20241218	160543	57	100.00	KOSPI		화학	N	N	N	N	N	13450	70	2	0.52	98391590	7360	79.66	13350	13530	13290	17390	9370	13380	13368.42	3.89	0	611	14046	13712	13456	13122	12866	13585	12995	38	4010	500	9360	10	1	4769650	642	7.87	0.42	12	0.15	1708.00	32047.00	36350	20240617	-63.00	11750	20241210	14.47	36350	-63.00	20240617	11750	14.47	20241210	36350	-63.00	20240617	11750	14.47	20241210	2.76	N	055490	500	37 억	185450	N	N	7	N	N
67	20241218	150547	57	100.00	KOSPI		화학	N	N	N	N	N	13420	40	2	0.30	90424880	6765	73.22	13350	13530	13290	17390	9370	13380	13366.58	3.89	0	708	14046	13712	13456	13122	12866	13585	12995	38	4010	500	9360	10	1	4769650	640	7.86	0.42	12	0.14	1708.00	32047.00	36350	20240617	-63.08	11750	20241210	14.21	36350	-63.08	20240617	11750	14.21	20241210	36350	-63.08	20240617	11750	14.21	20241210	2.76	N	055490	500	37 억	185450	N	N	0	N	N
68	20241218	140544	57	100.00	KOSPI		화학	N	N	N	N	N	13370	-10	5	-0.07	76511740	5725	61.97	13350	13530	13290	17390	9370	13380	13364.50	3.89	0	504	14046	13712	13456	13122	12866	13585	12995	38	4010	500	9360	10	1	4769650	638	7.83	0.42	12	0.12	1708.00	32047.00	36350	20240617	-63.22	11750	20241210	13.79	36350	-63.22	20240617	11750	13.79	20241210	36350	-63.22	20240617	11750	13.79	20241210	2.76	N	055490	500	37 억	185450	N	N	0	N	N
69	20241218	130547	57	100.00	KOSPI		화학	N	N	N	N	N	13360	-20	5	-0.15	61074300	4571	49.48	13350	13530	13290	17390	9370	13380	13361.26	3.89	0	-130	14046	13712	13456	13122	12866	13585	12995	38	4010	500	9360	10	1	4769650	637	7.82	0.42	12	0.10	1708.00	32047.00	36350	20240617	-63.25	11750	20241210	13.70	36350	-63.25	20240617	11750	13.70	20241210	36350	-63.25	20240617	11750	13.70	20241210	2.76	N	055490	500	37 억	185450	N	N	0	N	N
70	20241218	120543	57	100.00	KOSPI		화학	N	N	N	N	N	13410	30	2	0.22	44698220	3350	36.26	13350	13530	13290	17390	9370	13380	13342.75	3.89	0	51	14046	13712	13456	13122	12866	13585	12995	38	4010	500	9360	10	1	4769650	640	7.85	0.42	12	0.07	1708.00	32047.00	36350	20240617	-63.11	11750	20241210	14.13	36350	-63.11	20240617	11750	14.13	20241210	36350	-63.11	20240617	11750	14.13	20241210	2.76	N	055490	500	37 억	185450	N	N	0	N	N
71	20241218	110545	57	100.00	KOSPI		화학	N	N	N	N	N	13350	-30	5	-0.22	37132050	2783	30.12	13350	13530	13290	17390	9370	13380	13342.45	3.89	0	8	14046	13712	13456	13122	12866	13585	12995	38	4010	500	9360	10	1	4769650	637	7.82	0.42	12	0.06	1708.00	32047.00	36350	20240617	-63.27	11750	20241210	13.62	36350	-63.27	20240617	11750	13.62	20241210	36350	-63.27	20240617	11750	13.62	20241210	2.76	N	055490	500	37 억	185450	N	N	0	N	N
72	20241218	100545	57	100.00	KOSPI		화학	N	N	N	N	N	13380	0	3	0.00	23409070	1753	18.97	13350	13530	13290	17390	9370	13380	13353.72	3.89	0	267	14046	13712	13456	13122	12866	13585	12995	38	4010	500	9360	10	1	4769650	638	7.83	0.42	12	0.04	1708.00	32047.00	36350	20240617	-63.19	11750	20241210	13.87	36350	-63.19	20240617	11750	13.87	20241210	36350	-63.19	20240617	11750	13.87	20241210	2.76	N	055490	500	37 억	185450	N	N	0	N	N
73	20241218	090547	57	100.00	KOSPI		화학	N	N	N	N	N	13350	-30	5	-0.22	200270	15	0.16	13350	13360	13350	17390	9370	13380	13351.33	3.89	0	8	14046	13712	13456	13122	12866	13585	12995	38	4010	500	9360	10	1	4769650	637	7.82	0.42	12	0.00	1708.00	32047.00	36350	20240617	-63.27	11750	20241210	13.62	36350	-63.27	20240617	11750	13.62	20241210	36350	-63.27	20240617	11750	13.62	20241210	2.76	N	055490	500	37 억	185450	N	N	0	N	N
74	20241217	160542	57	100.00	KOSPI		화학	N	N	N	N	N	13380	-90	5	-0.67	118728110	8938	77.05	13690	13790	13200	17510	9430	13470	13283.25	3.93	0	-2062	14010	13740	13480	13210	12950	13610	13080	38	4040	500	9420	10	1	4769650	638	7.83	0.42	12	0.19	1708.00	32047.00	36350	20240617	-63.19	11750	20241210	13.87	36350	-63.19	20240617	11750	13.87	20241210	36350	-63.19	20240617	11750	13.87	20241210	2.76	N	055490	500	37 억	187617	N	N	0	N	N
75	20241217	150544	57	100.00	KOSPI		화학	N	N	N	N	N	13320	-150	5	-1.11	111497580	8397	72.39	13690	13790	13200	17510	9430	13470	13278.26	3.93	0	-2006	14010	13740	13480	13210	12950	13610	13080	38	4040	500	9420	10	1	4769650	635	7.80	0.42	12	0.18	1708.00	32047.00	36350	20240617	-63.36	11750	20241210	13.36	36350	-63.36	20240617	11750	13.36	20241210	36350	-63.36	20240617	11750	13.36	20241210	2.76	N	055490	500	37 억	187617	N	N	0	N	N
76	20241217	140546	57	100.00	KOSPI		화학	N	N	N	N	N	13310	-160	5	-1.19	99052790	7459	64.30	13690	13790	13200	17510	9430	13470	13279.63	3.93	0	-1449	14010	13740	13480	13210	12950	13610	13080	38	4040	500	9420	10	1	4769650	635	7.79	0.42	12	0.16	1708.00	32047.00	36350	20240617	-63.38	11750	20241210	13.28	36350	-63.38	20240617	11750	13.28	20241210	36350	-63.38	20240617	11750	13.28	20241210	2.76	N	055490	500	37 억	187617	N	N	0	N	N
77	20241217	130533	57	100.00	KOSPI		화학	N	N	N	N	N	13250	-220	5	-1.63	91986470	6927	59.72	13690	13790	13200	17510	9430	13470	13279.41	3.93	0	-1428	14010	13740	13480	13210	12950	13610	13080	38	4040	500	9420	10	1	4769650	632	7.76	0.41	12	0.15	1708.00	32047.00	36350	20240617	-63.55	11750	20241210	12.77	36350	-63.55	20240617	11750	12.77	20241210	36350	-63.55	20240617	11750	12.77	20241210	2.76	N	055490	500	37 억	187617	N	N	0	N	N
78	20241217	120535	57	100.00	KOSPI		화학	N	N	N	N	N	13270	-200	5	-1.48	79280010	5967	51.44	13690	13790	13200	17510	9430	13470	13286.41	3.93	0	-2172	14010	13740	13480	13210	12950	13610	13080	38	4040	500	9420	10	1	4769650	633	7.77	0.41	12	0.13	1708.00	32047.00	36350	20240617	-63.49	11750	20241210	12.94	36350	-63.49	20240617	11750	12.94	20241210	36350	-63.49	20240617	11750	12.94	20241210	2.76	N	055490	500	37 억	187617	N	N	0	N	N
79	20241217	110539	57	100.00	KOSPI		화학	N	N	N	N	N	13310	-160	5	-1.19	56969680	4287	36.96	13690	13790	13200	17510	9430	13470	13288.94	3.93	0	-1587	14010	13740	13480	13210	12950	13610	13080	38	4040	500	9420	10	1	4769650	635	7.79	0.42	12	0.09	1708.00	32047.00	36350	20240617	-63.38	11750	20241210	13.28	36350	-63.38	20240617	11750	13.28	20241210	36350	-63.38	20240617	11750	13.28	20241210	2.76	N	055490	500	37 억	187617	N	N	0	N	N
80	20241217	100535	57	100.00	KOSPI		화학	N	N	N	N	N	13220	-250	5	-1.86	38722210	2908	25.07	13690	13790	13200	17510	9430	13470	13315.75	3.93	0	-1702	14010	13740	13480	13210	12950	13610	13080	38	4040	500	9420	10	1	4769650	631	7.74	0.41	12	0.06	1708.00	32047.00	36350	20240617	-63.63	11750	20241210	12.51	36350	-63.63	20240617	11750	12.51	20241210	36350	-63.63	20240617	11750	12.51	20241210	2.76	N	055490	500	37 억	187617	N	N	0	N	N
81	20241217	090543	57	100.00	KOSPI		화학	N	N	N	N	N	13720	250	2	1.86	3055800	226	1.95	13690	13790	13490	17510	9430	13470	13521.24	3.93	0	-1	14010	13740	13480	13210	12950	13610	13080	38	4040	500	9420	10	1	4769650	654	8.03	0.43	12	0.00	1708.00	32047.00	36350	20240617	-62.26	11750	20241210	16.77	36350	-62.26	20240617	11750	16.77	20241210	36350	-62.26	20240617	11750	16.77	20241210	2.76	N	055490	500	37 억	187617	N	N	0	N	N
82	20241216	160535	57	100.00	KOSPI		화학	N	N	N	N	N	13470	170	2	1.28	156254780	11590	136.80	13500	13750	13220	17290	9310	13300	13481.86	4.02	0	-4083	13600	13450	13240	13090	12880	13525	13165	38	3990	500	9310	10	1	4769650	642	7.89	0.42	12	0.24	1708.00	32047.00	36350	20240617	-62.94	11750	20241210	14.64	36350	-62.94	20240617	11750	14.64	20241210	36350	-62.94	20240617	11750	14.64	20241210	2.74	N	055490	500	37 억	191684	N	N	3	N	N
83	20241216	150543	57	100.00	KOSPI		화학	N	N	N	N	N	13450	150	2	1.13	140950220	10449	123.34	13500	13750	13220	17290	9310	13300	13489.35	4.02	0	-4377	13600	13450	13240	13090	12880	13525	13165	38	3990	500	9310	10	1	4769650	642	7.87	0.42	12	0.22	1708.00	32047.00	36350	20240617	-63.00	11750	20241210	14.47	36350	-63.00	20240617	11750	14.47	20241210	36350	-63.00	20240617	11750	14.47	20241210	2.74	N	055490	500	37 억	191684	N	N	3	N	N
84	20241216	140543	57	100.00	KOSPI		화학	N	N	N	N	N	13590	290	2	2.18	132115290	9794	115.60	13500	13750	13220	17290	9310	13300	13489.41	4.02	0	-4578	13600	13450	13240	13090	12880	13525	13165	38	3990	500	9310	10	1	4769650	648	7.96	0.42	12	0.21	1708.00	32047.00	36350	20240617	-62.61	11750	20241210	15.66	36350	-62.61	20240617	11750	15.66	20241210	36350	-62.61	20240617	11750	15.66	20241210	2.74	N	055490	500	37 억	191684	N	N	3	N	N
85	20241216	130544	57	100.00	KOSPI		화학	N	N	N	N	N	13510	210	2	1.58	88863580	6599	77.89	13500	13750	13220	17290	9310	13300	13466.22	4.02	0	-1985	13600	13450	13240	13090	12880	13525	13165	38	3990	500	9310	10	1	4769650	644	7.91	0.42	12	0.14	1708.00	32047.00	36350	20240617	-62.83	11750	20241210	14.98	36350	-62.83	20240617	11750	14.98	20241210	36350	-62.83	20240617	11750	14.98	20241210	2.74	N	055490	500	37 억	191684	N	N	3	N	N
86	20241216	120544	57	100.00	KOSPI		화학	N	N	N	N	N	13480	180	2	1.35	77874660	5784	68.27	13500	13750	13220	17290	9310	13300	13463.81	4.02	0	-2307	13600	13450	13240	13090	12880	13525	13165	38	3990	500	9310	10	1	4769650	643	7.89	0.42	12	0.12	1708.00	32047.00	36350	20240617	-62.92	11750	20241210	14.72	36350	-62.92	20240617	11750	14.72	20241210	36350	-62.92	20240617	11750	14.72	20241210	2.74	N	055490	500	37 억	191684	N	N	3	N	N
87	20241216	110542	57	100.00	KOSPI		화학	N	N	N	N	N	13540	240	2	1.80	38713770	2852	33.66	13500	13750	13330	17290	9310	13300	13574.25	4.02	0	-832	13600	13450	13240	13090	12880	13525	13165	38	3990	500	9310	10	1	4769650	646	7.93	0.42	12	0.06	1708.00	32047.00	36350	20240617	-62.75	11750	20241210	15.23	36350	-62.75	20240617	11750	15.23	20241210	36350	-62.75	20240617	11750	15.23	20241210	2.74	N	055490	500	37 억	191684	N	N	3	N	N
88	20241216	100544	57	100.00	KOSPI		화학	N	N	N	N	N	13600	300	2	2.26	22951690	1690	19.95	13500	13750	13330	17290	9310	13300	13580.88	4.02	0	-7	13600	13450	13240	13090	12880	13525	13165	38	3990	500	9310	10	1	4769650	649	7.96	0.42	12	0.04	1708.00	32047.00	36350	20240617	-62.59	11750	20241210	15.74	36350	-62.59	20240617	11750	15.74	20241210	36350	-62.59	20240617	11750	15.74	20241210	2.74	N	055490	500	37 억	191684	N	N	3	N	N
89	20241216	090543	57	100.00	KOSPI		화학	N	N	N	N	N	13480	180	2	1.35	4519810	337	3.98	13500	13500	13330	17290	9310	13300	13411.90	4.02	0	50	13600	13450	13240	13090	12880	13525	13165	38	3990	500	9310	10	1	4769650	643	7.89	0.42	12	0.01	1708.00	32047.00	36350	20240617	-62.92	11750	20241210	14.72	36350	-62.92	20240617	11750	14.72	20241210	36350	-62.92	20240617	11750	14.72	20241210	2.74	N	055490	500	37 억	191684	N	N	3	N	N
90	20241213	160536	57	100.00	KOSPI		화학	N	N	N	N	N	13300	70	2	0.53	111395840	8424	65.97	13230	13390	13030	17190	9270	13230	13223.63	4.06	0	-2161	13596	13412	13106	12922	12616	13505	13015	38	3960	500	9260	10	1	4769650	634	7.79	0.42	12	0.18	1708.00	32047.00	36350	20240617	-63.41	11750	20241210	13.19	36350	-63.41	20240617	11750	13.19	20241210	36350	-63.41	20240617	11750	13.19	20241210	2.75	N	055490	500	37 억	193609	N	N	3	N	N
91	20241213	150541	57	100.00	KOSPI		화학	N	N	N	N	N	13210	-20	5	-0.15	105625770	7989	62.56	13230	13390	13030	17190	9270	13230	13221.40	4.06	0	-2132	13596	13412	13106	12922	12616	13505	13015	38	3960	500	9260	10	1	4769650	630	7.73	0.41	12	0.17	1708.00	32047.00	36350	20240617	-63.66	11750	20241210	12.43	36350	-63.66	20240617	11750	12.43	20241210	36350	-63.66	20240617	11750	12.43	20241210	2.75	N	055490	500	37 억	193609	N	N	0	N	N
92	20241213	140542	57	100.00	KOSPI		화학	N	N	N	N	N	13350	120	2	0.91	85543810	6471	50.67	13230	13390	13030	17190	9270	13230	13219.57	4.06	0	-1815	13596	13412	13106	12922	12616	13505	13015	38	3960	500	9260	10	1	4769650	637	7.82	0.42	12	0.14	1708.00	32047.00	36350	20240617	-63.27	11750	20241210	13.62	36350	-63.27	20240617	11750	13.62	20241210	36350	-63.27	20240617	11750	13.62	20241210	2.75	N	055490	500	37 억	193609	N	N	0	N	N
93	20241213	130543	57	100.00	KOSPI		화학	N	N	N	N	N	13350	120	2	0.91	76554040	5795	45.38	13230	13390	13030	17190	9270	13230	13210.36	4.06	0	-1728	13596	13412	13106	12922	12616	13505	13015	38	3960	500	9260	10	1	4769650	637	7.82	0.42	12	0.12	1708.00	32047.00	36350	20240617	-63.27	11750	20241210	13.62	36350	-63.27	20240617	11750	13.62	20241210	36350	-63.27	20240617	11750	13.62	20241210	2.75	N	055490	500	37 억	193609	N	N	0	N	N
94	20241213	120543	57	100.00	KOSPI		화학	N	N	N	N	N	13390	160	2	1.21	48814390	3705	29.01	13230	13390	13030	17190	9270	13230	13175.27	4.06	0	-449	13596	13412	13106	12922	12616	13505	13015	38	3960	500	9260	10	1	4769650	639	7.84	0.42	12	0.08	1708.00	32047.00	36350	20240617	-63.16	11750	20241210	13.96	36350	-63.16	20240617	11750	13.96	20241210	36350	-63.16	20240617	11750	13.96	20241210	2.75	N	055490	500	37 억	193609	N	N	0	N	N
95	20241213	110541	57	100.00	KOSPI		화학	N	N	N	N	N	13220	-10	5	-0.08	36610750	2783	21.79	13230	13390	13030	17190	9270	13230	13155.14	4.06	0	-616	13596	13412	13106	12922	12616	13505	13015	38	3960	500	9260	10	1	4769650	631	7.74	0.41	12	0.06	1708.00	32047.00	36350	20240617	-63.63	11750	20241210	12.51	36350	-63.63	20240617	11750	12.51	20241210	36350	-63.63	20240617	11750	12.51	20241210	2.75	N	055490	500	37 억	193609	N	N	0	N	N
96	20241213	100541	57	100.00	KOSPI		화학	N	N	N	N	N	13160	-70	5	-0.53	36083410	2743	21.48	13230	13390	13030	17190	9270	13230	13154.72	4.06	0	-606	13596	13412	13106	12922	12616	13505	13015	38	3960	500	9260	10	1	4769650	628	7.70	0.41	12	0.06	1708.00	32047.00	36350	20240617	-63.80	11750	20241210	12.00	36350	-63.80	20240617	11750	12.00	20241210	36350	-63.80	20240617	11750	12.00	20241210	2.75	N	055490	500	37 억	193609	N	N	0	N	N
97	20241213	090542	57	100.00	KOSPI		화학	N	N	N	N	N	13160	-70	5	-0.53	4242750	321	2.51	13230	13230	13160	17190	9270	13230	13217.29	4.06	0	-164	13596	13412	13106	12922	12616	13505	13015	38	3960	500	9260	10	1	4769650	628	7.70	0.41	12	0.01	1708.00	32047.00	36350	20240617	-63.80	11750	20241210	12.00	36350	-63.80	20240617	11750	12.00	20241210	36350	-63.80	20240617	11750	12.00	20241210	2.75	N	055490	500	37 억	193609	N	N	0	N	N
98	20241212	160546	57	100.00	KOSPI		화학	N	N	N	N	N	13230	100	2	0.76	166877890	12769	139.69	13130	13290	12800	17060	9200	13130	13068.35	4.12	0	-4659	13563	13346	12983	12766	12403	13455	12875	38	3930	500	9190	10	1	4769650	631	7.75	0.41	12	0.27	1708.00	32047.00	36350	20240617	-63.60	11750	20241210	12.60	36350	-63.60	20240617	11750	12.60	20241210	36350	-63.60	20240617	11750	12.60	20241210	2.80	N	055490	500	37 억	196452	N	N	2	N	N
99	20241212	150539	57	100.00	KOSPI		화학	N	N	N	N	N	13110	-20	5	-0.15	143868740	11022	120.58	13130	13290	12800	17060	9200	13130	13052.87	4.12	0	-3847	13563	13346	12983	12766	12403	13455	12875	38	3930	500	9190	10	1	4769650	625	7.68	0.41	12	0.23	1708.00	32047.00	36350	20240617	-63.93	11750	20241210	11.57	36350	-63.93	20240617	11750	11.57	20241210	36350	-63.93	20240617	11750	11.57	20241210	2.80	N	055490	500	37 억	196452	N	N	2	N	N
100	20241212	140538	57	100.00	KOSPI		화학	N	N	N	N	N	12980	-150	5	-1.14	121324270	9297	101.71	13130	13290	12800	17060	9200	13130	13049.83	4.12	0	-2553	13563	13346	12983	12766	12403	13455	12875	38	3930	500	9190	10	1	4769650	619	7.60	0.41	12	0.19	1708.00	32047.00	36350	20240617	-64.29	11750	20241210	10.47	36350	-64.29	20240617	11750	10.47	20241210	36350	-64.29	20240617	11750	10.47	20241210	2.80	N	055490	500	37 억	196452	N	N	2	N	N
101	20241212	130536	57	100.00	KOSPI		화학	N	N	N	N	N	12810	-320	5	-2.44	101976510	7794	85.26	13130	13290	12800	17060	9200	13130	13083.98	4.12	0	-2525	13563	13346	12983	12766	12403	13455	12875	38	3930	500	9190	10	1	4769650	611	7.50	0.40	12	0.16	1708.00	32047.00	36350	20240617	-64.76	11750	20241210	9.02	36350	-64.76	20240617	11750	9.02	20241210	36350	-64.76	20240617	11750	9.02	20241210	2.80	N	055490	500	37 억	196452	N	N	2	N	N
102	20241212	120526	57	100.00	KOSPI		화학	N	N	N	N	N	13070	-60	5	-0.46	62884920	4773	52.22	13130	13290	13070	17060	9200	13130	13175.14	4.12	0	-922	13563	13346	12983	12766	12403	13455	12875	38	3930	500	9190	10	1	4769650	623	7.65	0.41	12	0.10	1708.00	32047.00	36350	20240617	-64.04	11750	20241210	11.23	36350	-64.04	20240617	11750	11.23	20241210	36350	-64.04	20240617	11750	11.23	20241210	2.80	N	055490	500	37 억	196452	N	N	2	N	N
103	20241212	110535	57	100.00	KOSPI		화학	N	N	N	N	N	13220	90	2	0.69	58930500	4472	48.92	13130	13290	13110	17060	9200	13130	13177.66	4.12	0	-832	13563	13346	12983	12766	12403	13455	12875	38	3930	500	9190	10	1	4769650	631	7.74	0.41	12	0.09	1708.00	32047.00	36350	20240617	-63.63	11750	20241210	12.51	36350	-63.63	20240617	11750	12.51	20241210	36350	-63.63	20240617	11750	12.51	20241210	2.80	N	055490	500	37 억	196452	N	N	2	N	N
104	20241212	100533	57	100.00	KOSPI		화학	N	N	N	N	N	13170	40	2	0.30	35850500	2717	29.72	13130	13290	13110	17060	9200	13130	13194.88	4.12	0	-252	13563	13346	12983	12766	12403	13455	12875	38	3930	500	9190	10	1	4769650	628	7.71	0.41	12	0.06	1708.00	32047.00	36350	20240617	-63.77	11750	20241210	12.09	36350	-63.77	20240617	11750	12.09	20241210	36350	-63.77	20240617	11750	12.09	20241210	2.80	N	055490	500	37 억	196452	N	N	2	N	N
105	20241212	090538	57	100.00	KOSPI		화학	N	N	N	N	N	13120	-10	5	-0.08	3492570	266	2.91	13130	13130	13120	17060	9200	13130	13129.96	4.12	0	-40	13563	13346	12983	12766	12403	13455	12875	38	3930	500	9190	10	1	4769650	626	7.68	0.41	12	0.01	1708.00	32047.00	36350	20240617	-63.91	11750	20241210	11.66	36350	-63.91	20240617	11750	11.66	20241210	36350	-63.91	20240617	11750	11.66	20241210	2.80	N	055490	500	37 억	196452	N	N	2	N	N
106	20241211	160533	57	100.00	KOSPI		화학	N	N	N	N	N	13130	440	2	3.47	117954310	9118	66.61	12690	13200	12620	16490	8890	12690	12936.42	4.05	0	2883	13436	13062	12406	12032	11376	13250	12220	38	3800	500	8880	10	1	4769650	626	7.69	0.41	12	0.19	1708.00	32047.00	36350	20240617	-63.88	11750	20241210	11.74	36350	-63.88	20240617	11750	11.74	20241210	36350	-63.88	20240617	11750	11.74	20241210	2.88	N	055490	500	37 억	193365	N	N	2	N	N
107	20241211	150423	57	100.00	KOSPI		화학	N	N	N	N	N	13140	450	2	3.55	112799830	8725	63.74	12690	13200	12620	16490	8890	12690	12928.35	4.05	0	2769	13436	13062	12406	12032	11376	13250	12220	38	3800	500	8880	10	1	4769650	627	7.69	0.41	12	0.18	1708.00	32047.00	36350	20240617	-63.85	11750	20241210	11.83	36350	-63.85	20240617	11750	11.83	20241210	36350	-63.85	20240617	11750	11.83	20241210	2.88	N	055490	500	37 억	193365	N	N	2	N	N
108	20241211	140537	57	100.00	KOSPI		화학	N	N	N	N	N	13090	400	2	3.15	88835870	6896	50.38	12690	13200	12620	16490	8890	12690	12882.23	4.05	0	2098	13436	13062	12406	12032	11376	13250	12220	38	3800	500	8880	10	1	4769650	624	7.66	0.41	12	0.14	1708.00	32047.00	36350	20240617	-63.99	11750	20241210	11.40	36350	-63.99	20240617	11750	11.40	20241210	36350	-63.99	20240617	11750	11.40	20241210	2.88	N	055490	500	37 억	193365	N	N	2	N	N
109	20241211	130539	57	100.00	KOSPI		화학	N	N	N	N	N	13060	370	2	2.92	77921800	6062	44.29	12690	13200	12620	16490	8890	12690	12854.14	4.05	0	1955	13436	13062	12406	12032	11376	13250	12220	38	3800	500	8880	10	1	4769650	623	7.65	0.41	12	0.13	1708.00	32047.00	36350	20240617	-64.07	11750	20241210	11.15	36350	-64.07	20240617	11750	11.15	20241210	36350	-64.07	20240617	11750	11.15	20241210	2.88	N	055490	500	37 억	193365	N	N	2	N	N
110	20241211	120540	57	100.00	KOSPI		화학	N	N	N	N	N	13010	320	2	2.52	76604290	5961	43.55	12690	13200	12620	16490	8890	12690	12850.91	4.05	0	1898	13436	13062	12406	12032	11376	13250	12220	38	3800	500	8880	10	1	4769650	621	7.62	0.41	12	0.12	1708.00	32047.00	36350	20240617	-64.21	11750	20241210	10.72	36350	-64.21	20240617	11750	10.72	20241210	36350	-64.21	20240617	11750	10.72	20241210	2.88	N	055490	500	37 억	193365	N	N	2	N	N
111	20241211	110537	57	100.00	KOSPI		화학	N	N	N	N	N	13050	360	2	2.84	65946000	5143	37.57	12690	13200	12620	16490	8890	12690	12822.48	4.05	0	1872	13436	13062	12406	12032	11376	13250	12220	38	3800	500	8880	10	1	4769650	622	7.64	0.41	12	0.11	1708.00	32047.00	36350	20240617	-64.10	11750	20241210	11.06	36350	-64.10	20240617	11750	11.06	20241210	36350	-64.10	20240617	11750	11.06	20241210	2.88	N	055490	500	37 억	193365	N	N	2	N	N
112	20241211	100538	57	100.00	KOSPI		화학	N	N	N	N	N	13070	380	2	2.99	50827770	3984	29.11	12690	13200	12620	16490	8890	12690	12757.97	4.05	0	2060	13436	13062	12406	12032	11376	13250	12220	38	3800	500	8880	10	1	4769650	623	7.65	0.41	12	0.08	1708.00	32047.00	36350	20240617	-64.04	11750	20241210	11.23	36350	-64.04	20240617	11750	11.23	20241210	36350	-64.04	20240617	11750	11.23	20241210	2.88	N	055490	500	37 억	193365	N	N	2	N	N
113	20241211	090541	57	100.00	KOSPI		화학	N	N	N	N	N	12680	-10	5	-0.08	5241190	413	3.02	12690	12700	12680	16490	8890	12690	12690.53	4.05	0	189	13436	13062	12406	12032	11376	13250	12220	38	3800	500	8880	10	1	4769650	605	7.42	0.40	12	0.01	1708.00	32047.00	36350	20240617	-65.12	11750	20241210	7.91	36350	-65.12	20240617	11750	7.91	20241210	36350	-65.12	20240617	11750	7.91	20241210	2.88	N	055490	500	37 억	193365	N	N	2	N	N
114	20241210	160534	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12690	840	2	7.09	169159630	13680	52.52	11850	12780	11750	15400	8300	11850	12364.80	3.90	0	7942	12863	12356	12103	11596	11343	12230	11470	38	3550	500	8290	10	1	4769650	605	7.43	0.40	12	0.29	1708.00	32047.00	36350	20240617	-65.09	11750	20241210	8.00	36350	-65.09	20240617	11750	8.00	20241210	36350	-65.09	20240617	11750	8.00	20241210	2.94	N	055490	500	37 억	186191	N	N	2	N	N
115	20241210	150536	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12690	840	2	7.09	151647890	12297	47.21	11850	12780	11750	15400	8300	11850	12332.10	3.90	0	7259	12863	12356	12103	11596	11343	12230	11470	38	3550	500	8290	10	1	4769650	605	7.43	0.40	12	0.26	1708.00	32047.00	36350	20240617	-65.09	11750	20241210	8.00	36350	-65.09	20240617	11750	8.00	20241210	36350	-65.09	20240617	11750	8.00	20241210	2.94	N	055490	500	37 억	186191	N	N	1	N	N
116	20241210	140535	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12590	740	2	6.24	130039690	10597	40.69	11850	12690	11750	15400	8300	11850	12271.37	3.90	0	7062	12863	12356	12103	11596	11343	12230	11470	38	3550	500	8290	10	1	4769650	600	7.37	0.39	12	0.22	1708.00	32047.00	36350	20240617	-65.36	11750	20241210	7.15	36350	-65.36	20240617	11750	7.15	20241210	36350	-65.36	20240617	11750	7.15	20241210	2.94	N	055490	500	37 억	186191	N	N	1	N	N
117	20241210	130534	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12540	690	2	5.82	127805570	10419	40.00	11850	12690	11750	15400	8300	11850	12266.59	3.90	0	6952	12863	12356	12103	11596	11343	12230	11470	38	3550	500	8290	10	1	4769650	598	7.34	0.39	12	0.22	1708.00	32047.00	36350	20240617	-65.50	11750	20241210	6.72	36350	-65.50	20240617	11750	6.72	20241210	36350	-65.50	20240617	11750	6.72	20241210	2.94	N	055490	500	37 억	186191	N	N	1	N	N
118	20241210	120535	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12600	750	2	6.33	116829500	9545	36.65	11850	12630	11750	15400	8300	11850	12239.86	3.90	0	6723	12863	12356	12103	11596	11343	12230	11470	38	3550	500	8290	10	1	4769650	601	7.38	0.39	12	0.20	1708.00	32047.00	36350	20240617	-65.34	11750	20241210	7.23	36350	-65.34	20240617	11750	7.23	20241210	36350	-65.34	20240617	11750	7.23	20241210	2.94	N	055490	500	37 억	186191	N	N	1	N	N
119	20241210	110533	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12460	610	2	5.15	90273200	7423	28.50	11850	12480	11750	15400	8300	11850	12161.28	3.90	0	4881	12863	12356	12103	11596	11343	12230	11470	38	3550	500	8290	10	1	4769650	594	7.30	0.39	12	0.16	1708.00	32047.00	36350	20240617	-65.72	11750	20241210	6.04	36350	-65.72	20240617	11750	6.04	20241210	36350	-65.72	20240617	11750	6.04	20241210	2.94	N	055490	500	37 억	186191	N	N	1	N	N
120	20241210	100534	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12250	400	2	3.38	72201630	5964	22.90	11850	12360	11750	15400	8300	11850	12106.24	3.90	0	3806	12863	12356	12103	11596	11343	12230	11470	38	3550	500	8290	10	1	4769650	584	7.17	0.38	12	0.13	1708.00	32047.00	36350	20240617	-66.30	11750	20241210	4.26	36350	-66.30	20240617	11750	4.26	20241210	36350	-66.30	20240617	11750	4.26	20241210	2.94	N	055490	500	37 억	186191	N	N	1	N	N
121	20241210	090538	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12060	210	2	1.77	17325790	1460	5.61	11850	12090	11750	15400	8300	11850	11866.98	3.90	0	256	12863	12356	12103	11596	11343	12230	11470	38	3550	500	8290	10	1	4769650	575	7.06	0.38	12	0.03	1708.00	32047.00	36350	20240617	-66.82	11750	20241210	2.64	36350	-66.82	20240617	11750	2.64	20241210	36350	-66.82	20240617	11750	2.64	20241210	2.94	N	055490	500	37 억	186191	N	N	1	N	N
122	20241209	160532	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11850	-1050	5	-8.14	312424180	25749	84.37	12470	12610	11850	16770	9030	12900	12134.34	3.93	0	-1570	13653	13276	12913	12536	12173	13095	12355	38	3870	500	9030	10	1	4769650	565	6.94	0.37	12	0.54	1708.00	32047.00	36350	20240617	-67.40	11850	20241209	0.00	36350	-67.40	20240617	11850	0.00	20241209	36350	-67.40	20240617	11850	0.00	20241209	2.96	N	055490	500	37 억	187533	N	N	1	N	N
123	20241209	150535	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12000	-900	5	-6.98	291690590	24003	78.65	12470	12610	11850	16770	9030	12900	12152.26	3.93	0	-1329	13653	13276	12913	12536	12173	13095	12355	38	3870	500	9030	10	1	4769650	572	7.03	0.37	12	0.50	1708.00	32047.00	36350	20240617	-66.99	11850	20241209	1.27	36350	-66.99	20240617	11850	1.27	20241209	36350	-66.99	20240617	11850	1.27	20241209	2.96	N	055490	500	37 억	187533	N	N	0	N	N
124	20241209	140534	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12050	-850	5	-6.59	228535000	18697	61.26	12470	12610	12000	16770	9030	12900	12223.08	3.93	0	-3392	13653	13276	12913	12536	12173	13095	12355	38	3870	500	9030	10	1	4769650	575	7.06	0.38	12	0.39	1708.00	32047.00	36350	20240617	-66.85	12000	20241209	0.42	36350	-66.85	20240617	12000	0.42	20241209	36350	-66.85	20240617	12000	0.42	20241209	2.96	N	055490	500	37 억	187533	N	N	0	N	N
125	20241209	130535	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12090	-810	5	-6.28	188509080	15381	50.40	12470	12610	12090	16770	9030	12900	12255.97	3.93	0	-3817	13653	13276	12913	12536	12173	13095	12355	38	3870	500	9030	10	1	4769650	577	7.08	0.38	12	0.32	1708.00	32047.00	36350	20240617	-66.74	12090	20241209	0.00	36350	-66.74	20240617	12090	0.00	20241209	36350	-66.74	20240617	12090	0.00	20241209	2.96	N	055490	500	37 억	187533	N	N	0	N	N
126	20241209	120533	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12200	-700	5	-5.43	159883810	13024	42.68	12470	12610	12100	16770	9030	12900	12276.09	3.93	0	-2804	13653	13276	12913	12536	12173	13095	12355	38	3870	500	9030	10	1	4769650	582	7.14	0.38	12	0.27	1708.00	32047.00	36350	20240617	-66.44	12100	20241209	0.83	36350	-66.44	20240617	12100	0.83	20241209	36350	-66.44	20240617	12100	0.83	20241209	2.96	N	055490	500	37 억	187533	N	N	0	N	N
127	20241209	110534	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12300	-600	5	-4.65	104612610	8476	27.77	12470	12610	12100	16770	9030	12900	12342.21	3.93	0	-1631	13653	13276	12913	12536	12173	13095	12355	38	3870	500	9030	10	1	4769650	587	7.20	0.38	12	0.18	1708.00	32047.00	36350	20240617	-66.16	12100	20241209	1.65	36350	-66.16	20240617	12100	1.65	20241209	36350	-66.16	20240617	12100	1.65	20241209	2.96	N	055490	500	37 억	187533	N	N	0	N	N
128	20241209	100533	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12580	-320	5	-2.48	93785480	7602	24.91	12470	12610	12100	16770	9030	12900	12336.95	3.93	0	-1505	13653	13276	12913	12536	12173	13095	12355	38	3870	500	9030	10	1	4769650	600	7.37	0.39	12	0.16	1708.00	32047.00	36350	20240617	-65.39	12100	20241209	3.97	36350	-65.39	20240617	12100	3.97	20241209	36350	-65.39	20240617	12100	3.97	20241209	2.96	N	055490	500	37 억	187533	N	N	0	N	N
129	20241209	090530	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12410	-490	5	-3.80	17330110	1392	4.56	12470	12510	12400	16770	9030	12900	12449.79	3.93	0	-712	13653	13276	12913	12536	12173	13095	12355	38	3870	500	9030	10	1	4769650	592	7.27	0.39	12	0.03	1708.00	32047.00	36350	20240617	-65.86	12400	20241209	0.08	36350	-65.86	20240617	12400	0.08	20241209	36350	-65.86	20240617	12400	0.08	20241209	2.96	N	055490	500	37 억	187533	N	N	0	N	N
130	20241206	160529	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12900	-260	5	-1.98	391757590	30519	382.01	13160	13290	12550	17100	9220	13160	12836.49	3.82	0	4026	13540	13350	13150	12960	12760	13250	12860	38	3940	500	9210	10	1	4769650	615	7.55	0.40	12	0.64	1708.00	32047.00	36350	20240617	-64.51	12550	20241206	2.79	36350	-64.51	20240617	12550	2.79	20241206	36350	-64.51	20240617	12550	2.79	20241206	3.01	N	055490	500	37 억	182190	N	N	15	N	N
131	20241206	150531	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13010	-150	5	-1.14	271287010	21026	263.19	13160	13290	12650	17100	9220	13160	12902.45	3.82	0	1365	13540	13350	13150	12960	12760	13250	12860	38	3940	500	9210	10	1	4769650	621	7.62	0.41	12	0.44	1708.00	32047.00	36350	20240617	-64.21	12650	20241206	2.85	36350	-64.21	20240617	12650	2.85	20241206	36350	-64.21	20240617	12650	2.85	20241206	3.01	N	055490	500	37 억	182190	N	N	15	N	N
132	20241206	140529	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12990	-170	5	-1.29	210436860	16319	204.27	13160	13290	12650	17100	9220	13160	12895.21	3.82	0	-2572	13540	13350	13150	12960	12760	13250	12860	38	3940	500	9210	10	1	4769650	620	7.61	0.41	12	0.34	1708.00	32047.00	36350	20240617	-64.26	12650	20241206	2.69	36350	-64.26	20240617	12650	2.69	20241206	36350	-64.26	20240617	12650	2.69	20241206	3.01	N	055490	500	37 억	182190	N	N	15	N	N
133	20241206	130530	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12980	-180	5	-1.37	203936330	15816	197.97	13160	13290	12650	17100	9220	13160	12894.31	3.82	0	-2579	13540	13350	13150	12960	12760	13250	12860	38	3940	500	9210	10	1	4769650	619	7.60	0.41	12	0.33	1708.00	32047.00	36350	20240617	-64.29	12650	20241206	2.61	36350	-64.29	20240617	12650	2.61	20241206	36350	-64.29	20240617	12650	2.61	20241206	3.01	N	055490	500	37 억	182190	N	N	15	N	N
134	20241206	120527	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12930	-230	5	-1.75	177666520	13805	172.80	13160	13290	12650	17100	9220	13160	12869.72	3.82	0	-2419	13540	13350	13150	12960	12760	13250	12860	38	3940	500	9210	10	1	4769650	617	7.57	0.40	12	0.29	1708.00	32047.00	36350	20240617	-64.43	12650	20241206	2.21	36350	-64.43	20240617	12650	2.21	20241206	36350	-64.43	20240617	12650	2.21	20241206	3.01	N	055490	500	37 억	182190	N	N	15	N	N
135	20241206	110529	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12740	-420	5	-3.19	148172270	11501	143.96	13160	13290	12650	17100	9220	13160	12883.42	3.82	0	-3984	13540	13350	13150	12960	12760	13250	12860	38	3940	500	9210	10	1	4769650	608	7.46	0.40	12	0.24	1708.00	32047.00	36350	20240617	-64.95	12650	20241206	0.71	36350	-64.95	20240617	12650	0.71	20241206	36350	-64.95	20240617	12650	0.71	20241206	3.01	N	055490	500	37 억	182190	N	N	15	N	N
136	20241206	100526	57	100.00	KOSPI		화학	N	N	N	N	N	13020	-140	5	-1.06	45566340	3504	43.86	13160	13290	12910	17100	9220	13160	13004.09	3.82	0	-1375	13540	13350	13150	12960	12760	13250	12860	38	3940	500	9210	10	1	4769650	621	7.62	0.41	12	0.07	1708.00	32047.00	36350	20240617	-64.18	12750	20241115	2.12	36350	-64.18	20240617	12750	2.12	20241115	36350	-64.18	20240617	12750	2.12	20241115	3.01	N	055490	500	37 억	182190	N	N	15	N	N
137	20241206	090529	57	100.00	KOSPI		화학	N	N	N	N	N	13040	-120	5	-0.91	3746810	285	3.57	13160	13290	13040	17100	9220	13160	13146.70	3.82	0	147	13540	13350	13150	12960	12760	13250	12860	38	3940	500	9210	10	1	4769650	622	7.63	0.41	12	0.01	1708.00	32047.00	36350	20240617	-64.13	12750	20241115	2.27	36350	-64.13	20240617	12750	2.27	20241115	36350	-64.13	20240617	12750	2.27	20241115	3.01	N	055490	500	37 억	182190	N	N	15	N	N
138	20241205	160520	57	100.00	KOSPI		화학	N	N	N	N	N	13160	-170	5	-1.28	104217090	7989	57.29	13210	13340	12950	17320	9340	13330	13045.07	3.86	0	-1665	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	628	7.70	0.41	12	0.17	1708.00	32047.00	36350	20240617	-63.80	12750	20241115	3.22	36350	-63.80	20240617	12750	3.22	20241115	36350	-63.80	20240617	12750	3.22	20241115	3.02	N	055490	500	37 억	183940	N	N	15	N	N
139	20241205	150524	57	100.00	KOSPI		화학	N	N	N	N	N	13010	-320	5	-2.40	89713470	6880	49.34	13210	13340	12970	17320	9340	13330	13039.75	3.86	0	-1659	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	621	7.62	0.41	12	0.14	1708.00	32047.00	36350	20240617	-64.21	12750	20241115	2.04	36350	-64.21	20240617	12750	2.04	20241115	36350	-64.21	20240617	12750	2.04	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
140	20241205	140520	57	100.00	KOSPI		화학	N	N	N	N	N	13070	-260	5	-1.95	44303440	3385	24.28	13210	13340	12970	17320	9340	13330	13088.17	3.86	0	-1090	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	623	7.65	0.41	12	0.07	1708.00	32047.00	36350	20240617	-64.04	12750	20241115	2.51	36350	-64.04	20240617	12750	2.51	20241115	36350	-64.04	20240617	12750	2.51	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
141	20241205	130521	57	100.00	KOSPI		화학	N	N	N	N	N	13130	-200	5	-1.50	36471140	2785	19.97	13210	13340	12970	17320	9340	13330	13095.56	3.86	0	-998	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	626	7.69	0.41	12	0.06	1708.00	32047.00	36350	20240617	-63.88	12750	20241115	2.98	36350	-63.88	20240617	12750	2.98	20241115	36350	-63.88	20240617	12750	2.98	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
142	20241205	120521	57	100.00	KOSPI		화학	N	N	N	N	N	13110	-220	5	-1.65	33100680	2528	18.13	13210	13340	12970	17320	9340	13330	13093.62	3.86	0	-958	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	625	7.68	0.41	12	0.05	1708.00	32047.00	36350	20240617	-63.93	12750	20241115	2.82	36350	-63.93	20240617	12750	2.82	20241115	36350	-63.93	20240617	12750	2.82	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
143	20241205	110521	57	100.00	KOSPI		화학	N	N	N	N	N	13100	-230	5	-1.73	30531690	2332	16.72	13210	13340	12970	17320	9340	13330	13092.49	3.86	0	-991	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	625	7.67	0.41	12	0.05	1708.00	32047.00	36350	20240617	-63.96	12750	20241115	2.75	36350	-63.96	20240617	12750	2.75	20241115	36350	-63.96	20240617	12750	2.75	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
144	20241205	100518	57	100.00	KOSPI		화학	N	N	N	N	N	13130	-200	5	-1.50	25556830	1953	14.01	13210	13340	12970	17320	9340	13330	13085.93	3.86	0	-998	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	626	7.69	0.41	12	0.04	1708.00	32047.00	36350	20240617	-63.88	12750	20241115	2.98	36350	-63.88	20240617	12750	2.98	20241115	36350	-63.88	20240617	12750	2.98	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
145	20241205	090522	57	100.00	KOSPI		화학	N	N	N	N	N	13230	-100	5	-0.75	1309710	99	0.71	13210	13340	13210	17320	9340	13330	13229.39	3.86	0	-72	13850	13590	13340	13080	12830	13465	12955	38	3990	500	9330	10	1	4769650	631	7.75	0.41	12	0.00	1708.00	32047.00	36350	20240617	-63.60	12750	20241115	3.76	36350	-63.60	20240617	12750	3.76	20241115	36350	-63.60	20240617	12750	3.76	20241115	3.02	N	055490	500	37 억	183940	N	N	0	N	N
146	20241204	160513	57	100.00	KOSPI		화학	N	N	N	N	N	13330	-450	5	-3.27	185499280	13944	157.47	13500	13600	13090	17910	9650	13780	13303.16	3.88	0	-1204	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	636	7.80	0.42	12	0.29	1708.00	32047.00	36350	20240617	-63.33	12750	20241115	4.55	36350	-63.33	20240617	12750	4.55	20241115	36350	-63.33	20240617	12750	4.55	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
147	20241204	150513	57	100.00	KOSPI		화학	N	N	N	N	N	13330	-450	5	-3.27	174803400	13144	148.44	13500	13600	13090	17910	9650	13780	13299.10	3.88	0	-1138	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	636	7.80	0.42	12	0.28	1708.00	32047.00	36350	20240617	-63.33	12750	20241115	4.55	36350	-63.33	20240617	12750	4.55	20241115	36350	-63.33	20240617	12750	4.55	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
148	20241204	140513	57	100.00	KOSPI		화학	N	N	N	N	N	13350	-430	5	-3.12	170838370	12847	145.08	13500	13600	13090	17910	9650	13780	13297.92	3.88	0	-1278	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	637	7.82	0.42	12	0.27	1708.00	32047.00	36350	20240617	-63.27	12750	20241115	4.71	36350	-63.27	20240617	12750	4.71	20241115	36350	-63.27	20240617	12750	4.71	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
149	20241204	130509	57	100.00	KOSPI		화학	N	N	N	N	N	13360	-420	5	-3.05	165103600	12418	140.24	13500	13600	13090	17910	9650	13780	13295.51	3.88	0	-1300	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	637	7.82	0.42	12	0.26	1708.00	32047.00	36350	20240617	-63.25	12750	20241115	4.78	36350	-63.25	20240617	12750	4.78	20241115	36350	-63.25	20240617	12750	4.78	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
150	20241204	120508	57	100.00	KOSPI		화학	N	N	N	N	N	13310	-470	5	-3.41	143937410	10832	122.33	13500	13600	13090	17910	9650	13780	13288.17	3.88	0	-1893	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	635	7.79	0.42	12	0.23	1708.00	32047.00	36350	20240617	-63.38	12750	20241115	4.39	36350	-63.38	20240617	12750	4.39	20241115	36350	-63.38	20240617	12750	4.39	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
151	20241204	110505	57	100.00	KOSPI		화학	N	N	N	N	N	13210	-570	5	-4.14	111394330	8370	94.52	13500	13600	13090	17910	9650	13780	13308.76	3.88	0	-1454	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	630	7.73	0.41	12	0.18	1708.00	32047.00	36350	20240617	-63.66	12750	20241115	3.61	36350	-63.66	20240617	12750	3.61	20241115	36350	-63.66	20240617	12750	3.61	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
152	20241204	100506	57	100.00	KOSPI		화학	N	N	N	N	N	13350	-430	5	-3.12	89489890	6713	75.81	13500	13600	13090	17910	9650	13780	13330.83	3.88	0	-1584	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	637	7.82	0.42	12	0.14	1708.00	32047.00	36350	20240617	-63.27	12750	20241115	4.71	36350	-63.27	20240617	12750	4.71	20241115	36350	-63.27	20240617	12750	4.71	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
153	20241204	090511	57	100.00	KOSPI		화학	N	N	N	N	N	13530	-250	5	-1.81	4299310	318	3.59	13500	13540	13500	17910	9650	13780	13519.84	3.88	0	75	14500	14140	13840	13480	13180	14320	13660	38	4130	500	9640	10	1	4769650	645	7.92	0.42	12	0.01	1708.00	32047.00	36350	20240617	-62.78	12750	20241115	6.12	36350	-62.78	20240617	12750	6.12	20241115	36350	-62.78	20240617	12750	6.12	20241115	3.06	N	055490	500	37 억	185220	N	N	5	N	N
154	20241203	160533	57	100.00	KOSPI		화학	N	N	N	N	N	13780	240	2	1.77	120298900	8792	77.29	13540	14200	13540	17600	9480	13540	13682.36	3.87	0	-194	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	657	8.07	0.43	12	0.18	1708.00	32047.00	36350	20240617	-62.09	12750	20241115	8.08	36350	-62.09	20240617	12750	8.08	20241115	36350	-62.09	20240617	12750	8.08	20241115	3.03	N	055490	500	37 억	184369	N	N	5	N	N
155	20241203	150552	57	100.00	KOSPI		화학	N	N	N	N	N	13610	70	2	0.52	104080370	7606	66.87	13540	14200	13540	17600	9480	13540	13683.98	3.87	0	-208	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	649	7.97	0.42	12	0.16	1708.00	32047.00	36350	20240617	-62.56	12750	20241115	6.75	36350	-62.56	20240617	12750	6.75	20241115	36350	-62.56	20240617	12750	6.75	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
156	20241203	140540	57	100.00	KOSPI		화학	N	N	N	N	N	13630	90	2	0.66	90762740	6629	58.28	13540	14200	13540	17600	9480	13540	13691.77	3.87	0	-43	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	650	7.98	0.43	12	0.14	1708.00	32047.00	36350	20240617	-62.50	12750	20241115	6.90	36350	-62.50	20240617	12750	6.90	20241115	36350	-62.50	20240617	12750	6.90	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
157	20241203	130539	57	100.00	KOSPI		화학	N	N	N	N	N	13630	90	2	0.66	77572590	5663	49.78	13540	14200	13540	17600	9480	13540	13698.14	3.87	0	233	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	650	7.98	0.43	12	0.12	1708.00	32047.00	36350	20240617	-62.50	12750	20241115	6.90	36350	-62.50	20240617	12750	6.90	20241115	36350	-62.50	20240617	12750	6.90	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
158	20241203	120556	57	100.00	KOSPI		화학	N	N	N	N	N	13690	150	2	1.11	60171430	4392	38.61	13540	14200	13540	17600	9480	13540	13700.23	3.87	0	624	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	653	8.02	0.43	12	0.09	1708.00	32047.00	36350	20240617	-62.34	12750	20241115	7.37	36350	-62.34	20240617	12750	7.37	20241115	36350	-62.34	20240617	12750	7.37	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
159	20241203	110537	57	100.00	KOSPI		화학	N	N	N	N	N	13640	100	2	0.74	47187140	3444	30.28	13540	14200	13540	17600	9480	13540	13701.26	3.87	0	230	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	651	7.99	0.43	12	0.07	1708.00	32047.00	36350	20240617	-62.48	12750	20241115	6.98	36350	-62.48	20240617	12750	6.98	20241115	36350	-62.48	20240617	12750	6.98	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
160	20241203	100527	57	100.00	KOSPI		화학	N	N	N	N	N	13620	80	2	0.59	41556470	3031	26.65	13540	14200	13540	17600	9480	13540	13710.48	3.87	0	365	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	650	7.97	0.43	12	0.06	1708.00	32047.00	36350	20240617	-62.53	12750	20241115	6.82	36350	-62.53	20240617	12750	6.82	20241115	36350	-62.53	20240617	12750	6.82	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
161	20241203	090526	57	100.00	KOSPI		화학	N	N	N	N	N	14150	610	2	4.51	1586220	114	1.00	13540	14200	13540	17600	9480	13540	13914.21	3.87	0	-18	14240	13890	13670	13320	13100	13780	13210	38	4060	500	9470	10	1	4769650	675	8.28	0.44	12	0.00	1708.00	32047.00	36350	20240617	-61.07	12750	20241115	10.98	36350	-61.07	20240617	12750	10.98	20241115	36350	-61.07	20240617	12750	10.98	20241115	3.03	N	055490	500	37 억	184369	N	N	2	N	N
162	20241202	160513	57	100.00	KOSPI		화학	N	N	N	N	N	13540	-290	5	-2.10	153242020	11153	78.10	13830	14020	13450	17970	9690	13830	13741.81	3.87	0	-281	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	646	7.93	0.42	12	0.23	1708.00	32047.00	36350	20240617	-62.75	12750	20241115	6.20	36350	-62.75	20240617	12750	6.20	20241115	36350	-62.75	20240617	12750	6.20	20241115	3.03	N	055490	500	37 억	184634	N	N	2	N	N
163	20241202	150548	57	100.00	KOSPI		화학	N	N	N	N	N	13540	-290	5	-2.10	137681070	10002	70.04	13830	14020	13450	17970	9690	13830	13765.35	3.87	0	-130	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	646	7.93	0.42	12	0.21	1708.00	32047.00	36350	20240617	-62.75	12750	20241115	6.20	36350	-62.75	20240617	12750	6.20	20241115	36350	-62.75	20240617	12750	6.20	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
164	20241202	140531	57	100.00	KOSPI		화학	N	N	N	N	N	13570	-260	5	-1.88	128409770	9317	65.25	13830	14020	13530	17970	9690	13830	13782.31	3.87	0	-145	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	647	7.94	0.42	12	0.20	1708.00	32047.00	36350	20240617	-62.67	12750	20241115	6.43	36350	-62.67	20240617	12750	6.43	20241115	36350	-62.67	20240617	12750	6.43	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
165	20241202	130521	57	100.00	KOSPI		화학	N	N	N	N	N	13640	-190	5	-1.37	98823360	7140	50.00	13830	14020	13590	17970	9690	13830	13840.81	3.87	0	228	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	651	7.99	0.43	12	0.15	1708.00	32047.00	36350	20240617	-62.48	12750	20241115	6.98	36350	-62.48	20240617	12750	6.98	20241115	36350	-62.48	20240617	12750	6.98	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
166	20241202	120542	57	100.00	KOSPI		화학	N	N	N	N	N	13680	-150	5	-1.08	89879880	6484	45.41	13830	14020	13680	17970	9690	13830	13861.80	3.87	0	605	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	652	8.01	0.43	12	0.14	1708.00	32047.00	36350	20240617	-62.37	12750	20241115	7.29	36350	-62.37	20240617	12750	7.29	20241115	36350	-62.37	20240617	12750	7.29	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
167	20241202	110509	57	100.00	KOSPI		화학	N	N	N	N	N	13700	-130	5	-0.94	82180550	5923	41.48	13830	14020	13680	17970	9690	13830	13874.82	3.87	0	983	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	653	8.02	0.43	12	0.12	1708.00	32047.00	36350	20240617	-62.31	12750	20241115	7.45	36350	-62.31	20240617	12750	7.45	20241115	36350	-62.31	20240617	12750	7.45	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
168	20241202	100514	57	100.00	KOSPI		화학	N	N	N	N	N	13890	60	2	0.43	51102370	3664	25.66	13830	14020	13680	17970	9690	13830	13947.15	3.87	0	1137	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	663	8.13	0.43	12	0.08	1708.00	32047.00	36350	20240617	-61.79	12750	20241115	8.94	36350	-61.79	20240617	12750	8.94	20241115	36350	-61.79	20240617	12750	8.94	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N
169	20241202	090511	57	100.00	KOSPI		화학	N	N	N	N	N	13680	-150	5	-1.08	1908370	138	0.97	13830	13830	13680	17970	9690	13830	13828.77	3.87	0	44	14556	14192	13896	13532	13236	14045	13385	38	4140	500	9680	10	1	4769650	652	8.01	0.43	12	0.00	1708.00	32047.00	36350	20240617	-62.37	12750	20241115	7.29	36350	-62.37	20240617	12750	7.29	20241115	36350	-62.37	20240617	12750	7.29	20241115	3.03	N	055490	500	37 억	184634	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History