KissMeData/081000/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137187960	12580	44.92	10840	11070	10500	14230	7670	10950	10905.25	1.59	59	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	8	N	N
3	20241231	150714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137187960	12580	44.92	10840	11070	10500	14230	7670	10950	10905.25	1.59	59	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	8	N	N
4	20241231	140714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137187960	12580	44.92	10840	11070	10500	14230	7670	10950	10905.25	1.59	59	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	8	N	N
5	20241231	130716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137187960	12580	44.92	10840	11070	10500	14230	7670	10950	10905.25	1.59	59	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	8	N	N
6	20241231	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137187960	12580	44.92	10840	11070	10500	14230	7670	10950	10905.25	1.59	59	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	8	N	N
7	20241231	110714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137187960	12580	44.92	10840	11070	10500	14230	7670	10950	10905.25	1.59	59	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	8	N	N
8	20241231	100710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137187960	12580	44.92	10840	11070	10500	14230	7670	10950	10905.25	1.59	59	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	8	N	N
9	20241231	090718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137187960	12580	44.92	10840	11070	10500	14230	7670	10950	10905.25	1.59	59	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225292	N	N	8	N	N
10	20241230	160712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10890	-60	5	-0.55	137133500	12575	44.90	10840	11070	10500	14230	7670	10950	10905.25	1.59	0	-895	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1547	15.47	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.14	9700	20241209	12.27	21000	-48.14	20240604	9700	12.27	20241209	21000	-48.14	20240604	9700	12.27	20241209	1.15	N	081000	1000	142 억	225233	N	N	8	N	N
11	20241230	150716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10940	-10	5	-0.09	127044310	11650	41.60	10840	11070	10500	14230	7670	10950	10905.09	1.59	0	-759	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1554	15.54	0.38	12	0.08	704.00	28448.00	21000	20240604	-47.90	9700	20241209	12.78	21000	-47.90	20240604	9700	12.78	20241209	21000	-47.90	20240604	9700	12.78	20241209	1.15	N	081000	1000	142 억	225233	N	N	8	N	N
12	20241230	140715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10940	-10	5	-0.09	122961640	11276	40.26	10840	11070	10500	14230	7670	10950	10904.72	1.59	0	-678	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1554	15.54	0.38	12	0.08	704.00	28448.00	21000	20240604	-47.90	9700	20241209	12.78	21000	-47.90	20240604	9700	12.78	20241209	21000	-47.90	20240604	9700	12.78	20241209	1.15	N	081000	1000	142 억	225233	N	N	8	N	N
13	20241230	130714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-20	5	-0.18	112685980	10335	36.90	10840	11070	10500	14230	7670	10950	10903.34	1.59	0	-502	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1552	15.53	0.38	12	0.07	704.00	28448.00	21000	20240604	-47.95	9700	20241209	12.68	21000	-47.95	20240604	9700	12.68	20241209	21000	-47.95	20240604	9700	12.68	20241209	1.15	N	081000	1000	142 억	225233	N	N	8	N	N
14	20241230	120712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10830	-120	5	-1.10	99111410	9089	32.45	10840	11070	10500	14230	7670	10950	10904.55	1.59	0	-408	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1538	15.38	0.38	12	0.06	704.00	28448.00	21000	20240604	-48.43	9700	20241209	11.65	21000	-48.43	20240604	9700	11.65	20241209	21000	-48.43	20240604	9700	11.65	20241209	1.15	N	081000	1000	142 억	225233	N	N	8	N	N
15	20241230	110714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10940	-10	5	-0.09	60425890	5532	19.75	10840	11070	10500	14230	7670	10950	10922.97	1.59	0	-352	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1554	15.54	0.38	12	0.04	704.00	28448.00	21000	20240604	-47.90	9700	20241209	12.78	21000	-47.90	20240604	9700	12.78	20241209	21000	-47.90	20240604	9700	12.78	20241209	1.15	N	081000	1000	142 억	225233	N	N	8	N	N
16	20241230	100713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10980	30	2	0.27	38997310	3581	12.79	10840	11070	10500	14230	7670	10950	10890.06	1.59	0	434	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1559	15.60	0.39	12	0.03	704.00	28448.00	21000	20240604	-47.71	9700	20241209	13.20	21000	-47.71	20240604	9700	13.20	20241209	21000	-47.71	20240604	9700	13.20	20241209	1.15	N	081000	1000	142 억	225233	N	N	8	N	N
17	20241230	090716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	-50	5	-0.46	17148700	1595	5.69	10840	10930	10500	14230	7670	10950	10751.54	1.59	0	316	12183	11566	10973	10356	9763	11270	10060	142	3280	1000	8100	10	1	14202975	1548	15.48	0.38	12	0.01	704.00	28448.00	21000	20240604	-48.10	9700	20241209	12.37	21000	-48.10	20240604	9700	12.37	20241209	21000	-48.10	20240604	9700	12.37	20241209	1.15	N	081000	1000	142 억	225233	N	N	8	N	N
18	20241227	160711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10950	-570	5	-4.95	308261510	28008	166.42	11420	11590	10380	14970	8070	11520	11006.47	1.57	0	1433	12020	11770	11610	11360	11200	11690	11280	142	3450	1000	8520	10	1	14202975	1555	15.55	0.38	12	0.20	704.00	28448.00	21000	20240604	-47.86	9700	20241209	12.89	21000	-47.86	20240604	9700	12.89	20241209	21000	-47.86	20240604	9700	12.89	20241209	1.16	N	081000	1000	142 억	223547	N	N	8	N	N
19	20241227	150710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	-420	5	-3.65	286063510	25983	154.39	11420	11590	10380	14970	8070	11520	11009.64	1.57	0	1480	12020	11770	11610	11360	11200	11690	11280	142	3450	1000	8520	10	1	14202975	1577	15.77	0.39	12	0.18	704.00	28448.00	21000	20240604	-47.14	9700	20241209	14.43	21000	-47.14	20240604	9700	14.43	20241209	21000	-47.14	20240604	9700	14.43	20241209	1.16	N	081000	1000	142 억	223547	N	N	5	N	N
20	20241227	140712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	-450	5	-3.91	278548720	25313	150.40	11420	11590	10380	14970	8070	11520	11004.18	1.57	0	1494	12020	11770	11610	11360	11200	11690	11280	142	3450	1000	8520	10	1	14202975	1572	15.72	0.39	12	0.18	704.00	28448.00	21000	20240604	-47.29	9700	20241209	14.12	21000	-47.29	20240604	9700	14.12	20241209	21000	-47.29	20240604	9700	14.12	20241209	1.16	N	081000	1000	142 억	223547	N	N	5	N	N
21	20241227	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11020	-500	5	-4.34	267889100	24350	144.68	11420	11590	10380	14970	8070	11520	11001.61	1.57	0	2001	12020	11770	11610	11360	11200	11690	11280	142	3450	1000	8520	10	1	14202975	1565	15.65	0.39	12	0.17	704.00	28448.00	21000	20240604	-47.52	9700	20241209	13.61	21000	-47.52	20240604	9700	13.61	20241209	21000	-47.52	20240604	9700	13.61	20241209	1.16	N	081000	1000	142 억	223547	N	N	5	N	N
22	20241227	120712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-590	5	-5.12	249910330	22718	134.99	11420	11590	10380	14970	8070	11520	11000.54	1.57	0	3034	12020	11770	11610	11360	11200	11690	11280	142	3450	1000	8520	10	1	14202975	1552	15.53	0.38	12	0.16	704.00	28448.00	21000	20240604	-47.95	9700	20241209	12.68	21000	-47.95	20240604	9700	12.68	20241209	21000	-47.95	20240604	9700	12.68	20241209	1.16	N	081000	1000	142 억	223547	N	N	5	N	N
23	20241227	110710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	-420	5	-3.65	88882820	7915	47.03	11420	11590	11100	14970	8070	11520	11229.67	1.57	0	-483	12020	11770	11610	11360	11200	11690	11280	142	3450	1000	8520	10	1	14202975	1577	15.77	0.39	12	0.06	704.00	28448.00	21000	20240604	-47.14	9700	20241209	14.43	21000	-47.14	20240604	9700	14.43	20241209	21000	-47.14	20240604	9700	14.43	20241209	1.16	N	081000	1000	142 억	223547	N	N	5	N	N
24	20241227	100709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11290	-230	5	-2.00	44010400	3895	23.14	11420	11590	11200	14970	8070	11520	11299.20	1.57	0	209	12020	11770	11610	11360	11200	11690	11280	142	3450	1000	8520	10	1	14202975	1604	16.04	0.40	12	0.03	704.00	28448.00	21000	20240604	-46.24	9700	20241209	16.39	21000	-46.24	20240604	9700	16.39	20241209	21000	-46.24	20240604	9700	16.39	20241209	1.16	N	081000	1000	142 억	223547	N	N	5	N	N
25	20241227	090713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11420	-100	5	-0.87	9919680	868	5.16	11420	11430	11420	14970	8070	11520	11428.20	1.57	0	548	12020	11770	11610	11360	11200	11690	11280	142	3450	1000	8520	10	1	14202975	1622	16.22	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.62	9700	20241209	17.73	21000	-45.62	20240604	9700	17.73	20241209	21000	-45.62	20240604	9700	17.73	20241209	1.16	N	081000	1000	142 억	223547	N	N	5	N	N
26	20241226	160708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11520	-160	5	-1.37	193244310	16731	85.85	11680	11860	11450	15180	8180	11680	11550.08	1.58	0	-651	12140	11910	11760	11530	11380	11835	11455	142	3500	1000	8640	10	1	14202975	1636	16.36	0.40	12	0.12	704.00	28448.00	21000	20240604	-45.14	9700	20241209	18.76	21000	-45.14	20240604	9700	18.76	20241209	21000	-45.14	20240604	9700	18.76	20241209	1.18	N	081000	1000	142 억	224229	N	N	5	N	N
27	20241226	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11560	-120	5	-1.03	186323480	16130	82.76	11680	11860	11450	15180	8180	11680	11551.36	1.58	0	-598	12140	11910	11760	11530	11380	11835	11455	142	3500	1000	8640	10	1	14202975	1642	16.42	0.41	12	0.11	704.00	28448.00	21000	20240604	-44.95	9700	20241209	19.18	21000	-44.95	20240604	9700	19.18	20241209	21000	-44.95	20240604	9700	19.18	20241209	1.18	N	081000	1000	142 억	224229	N	N	6	N	N
28	20241226	140704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11470	-210	5	-1.80	161896710	14006	71.87	11680	11860	11450	15180	8180	11680	11559.10	1.58	0	-530	12140	11910	11760	11530	11380	11835	11455	142	3500	1000	8640	10	1	14202975	1629	16.29	0.40	12	0.10	704.00	28448.00	21000	20240604	-45.38	9700	20241209	18.25	21000	-45.38	20240604	9700	18.25	20241209	21000	-45.38	20240604	9700	18.25	20241209	1.18	N	081000	1000	142 억	224229	N	N	6	N	N
29	20241226	130706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11620	-60	5	-0.51	122497530	10582	54.30	11680	11860	11450	15180	8180	11680	11576.03	1.58	0	-84	12140	11910	11760	11530	11380	11835	11455	142	3500	1000	8640	10	1	14202975	1650	16.51	0.41	12	0.07	704.00	28448.00	21000	20240604	-44.67	9700	20241209	19.79	21000	-44.67	20240604	9700	19.79	20241209	21000	-44.67	20240604	9700	19.79	20241209	1.18	N	081000	1000	142 억	224229	N	N	6	N	N
30	20241226	120703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11570	-110	5	-0.94	83235240	7183	36.86	11680	11860	11450	15180	8180	11680	11587.81	1.58	0	-1580	12140	11910	11760	11530	11380	11835	11455	142	3500	1000	8640	10	1	14202975	1643	16.43	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.90	9700	20241209	19.28	21000	-44.90	20240604	9700	19.28	20241209	21000	-44.90	20240604	9700	19.28	20241209	1.18	N	081000	1000	142 억	224229	N	N	6	N	N
31	20241226	110704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11610	-70	5	-0.60	74340060	6415	32.92	11680	11860	11450	15180	8180	11680	11588.47	1.58	0	-1546	12140	11910	11760	11530	11380	11835	11455	142	3500	1000	8640	10	1	14202975	1649	16.49	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.71	9700	20241209	19.69	21000	-44.71	20240604	9700	19.69	20241209	21000	-44.71	20240604	9700	19.69	20241209	1.18	N	081000	1000	142 억	224229	N	N	6	N	N
32	20241226	100705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11610	-70	5	-0.60	58835060	5078	26.06	11680	11860	11450	15180	8180	11680	11586.27	1.58	0	-853	12140	11910	11760	11530	11380	11835	11455	142	3500	1000	8640	10	1	14202975	1649	16.49	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.71	9700	20241209	19.69	21000	-44.71	20240604	9700	19.69	20241209	21000	-44.71	20240604	9700	19.69	20241209	1.18	N	081000	1000	142 억	224229	N	N	6	N	N
33	20241226	090706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11650	-30	5	-0.26	13180930	1127	5.78	11680	11860	11650	15180	8180	11680	11695.59	1.58	0	-539	12140	11910	11760	11530	11380	11835	11455	142	3500	1000	8640	10	1	14202975	1655	16.55	0.41	12	0.01	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	21000	-44.52	20240604	9700	20.10	20241209	21000	-44.52	20240604	9700	20.10	20241209	1.18	N	081000	1000	142 억	224229	N	N	6	N	N
34	20241224	160704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	-230	5	-1.93	227830190	19397	58.42	11780	11990	11610	15480	8340	11910	11745.72	1.58	0	-79	12183	12046	11863	11726	11543	12115	11795	142	3570	1000	8810	10	1	14202975	1659	16.59	0.41	12	0.14	704.00	28448.00	21000	20240604	-44.38	9700	20241209	20.41	21000	-44.38	20240604	9700	20.41	20241209	21000	-44.38	20240604	9700	20.41	20241209	1.19	N	081000	1000	142 억	224379	N	N	6	N	N
35	20241224	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11660	-250	5	-2.10	222317760	18925	57.00	11780	11990	11610	15480	8340	11910	11747.31	1.58	0	128	12183	12046	11863	11726	11543	12115	11795	142	3570	1000	8810	10	1	14202975	1656	16.56	0.41	12	0.13	704.00	28448.00	21000	20240604	-44.48	9700	20241209	20.21	21000	-44.48	20240604	9700	20.21	20241209	21000	-44.48	20240604	9700	20.21	20241209	1.19	N	081000	1000	142 억	224379	N	N	18	N	N
36	20241224	140703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11650	-260	5	-2.18	195196700	16596	49.99	11780	11990	11610	15480	8340	11910	11761.67	1.58	0	-873	12183	12046	11863	11726	11543	12115	11795	142	3570	1000	8810	10	1	14202975	1655	16.55	0.41	12	0.12	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	21000	-44.52	20240604	9700	20.10	20241209	21000	-44.52	20240604	9700	20.10	20241209	1.19	N	081000	1000	142 억	224379	N	N	18	N	N
37	20241224	130704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11640	-270	5	-2.27	161006330	13656	41.13	11780	11990	11640	15480	8340	11910	11790.15	1.58	0	-2057	12183	12046	11863	11726	11543	12115	11795	142	3570	1000	8810	10	1	14202975	1653	16.53	0.41	12	0.10	704.00	28448.00	21000	20240604	-44.57	9700	20241209	20.00	21000	-44.57	20240604	9700	20.00	20241209	21000	-44.57	20240604	9700	20.00	20241209	1.19	N	081000	1000	142 억	224379	N	N	18	N	N
38	20241224	120703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	-180	5	-1.51	136317890	11546	34.78	11780	11990	11650	15480	8340	11910	11806.50	1.58	0	-1117	12183	12046	11863	11726	11543	12115	11795	142	3570	1000	8810	10	1	14202975	1666	16.66	0.41	12	0.08	704.00	28448.00	21000	20240604	-44.14	9700	20241209	20.93	21000	-44.14	20240604	9700	20.93	20241209	21000	-44.14	20240604	9700	20.93	20241209	1.19	N	081000	1000	142 억	224379	N	N	18	N	N
39	20241224	110705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11670	-240	5	-2.02	122217940	10339	31.14	11780	11990	11670	15480	8340	11910	11821.06	1.58	0	-1541	12183	12046	11863	11726	11543	12115	11795	142	3570	1000	8810	10	1	14202975	1657	16.58	0.41	12	0.07	704.00	28448.00	21000	20240604	-44.43	9700	20241209	20.31	21000	-44.43	20240604	9700	20.31	20241209	21000	-44.43	20240604	9700	20.31	20241209	1.19	N	081000	1000	142 억	224379	N	N	18	N	N
40	20241224	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	-90	5	-0.76	63976660	5385	16.22	11780	11990	11780	15480	8340	11910	11880.53	1.58	0	-1904	12183	12046	11863	11726	11543	12115	11795	142	3570	1000	8810	10	1	14202975	1679	16.79	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.71	9700	20241209	21.86	21000	-43.71	20240604	9700	21.86	20241209	21000	-43.71	20240604	9700	21.86	20241209	1.19	N	081000	1000	142 억	224379	N	N	18	N	N
41	20241224	090707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11940	30	2	0.25	5953480	503	1.52	11780	11990	11780	15480	8340	11910	11835.94	1.58	0	20	12183	12046	11863	11726	11543	12115	11795	142	3570	1000	8810	10	1	14202975	1696	16.96	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.14	9700	20241209	23.09	21000	-43.14	20240604	9700	23.09	20241209	21000	-43.14	20240604	9700	23.09	20241209	1.19	N	081000	1000	142 억	224379	N	N	18	N	N
42	20241223	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11910	340	2	2.94	392636340	33146	70.21	11840	12000	11680	15040	8100	11570	11845.64	1.51	0	9274	12343	11956	11763	11376	11183	11860	11280	142	3470	1000	8560	10	1	14202975	1692	16.92	0.42	12	0.23	704.00	28448.00	21000	20240604	-43.29	9700	20241209	22.78	21000	-43.29	20240604	9700	22.78	20241209	21000	-43.29	20240604	9700	22.78	20241209	1.09	N	081000	1000	142 억	214372	N	N	18	N	N
43	20241223	150703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	270	2	2.33	385219180	32522	68.88	11840	12000	11680	15040	8100	11570	11844.88	1.51	0	9144	12343	11956	11763	11376	11183	11860	11280	142	3470	1000	8560	10	1	14202975	1682	16.82	0.42	12	0.23	704.00	28448.00	21000	20240604	-43.62	9700	20241209	22.06	21000	-43.62	20240604	9700	22.06	20241209	21000	-43.62	20240604	9700	22.06	20241209	1.09	N	081000	1000	142 억	214372	N	N	4	N	N
44	20241223	140659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11910	340	2	2.94	332252870	28062	59.44	11840	12000	11680	15040	8100	11570	11839.96	1.51	0	7876	12343	11956	11763	11376	11183	11860	11280	142	3470	1000	8560	10	1	14202975	1692	16.92	0.42	12	0.20	704.00	28448.00	21000	20240604	-43.29	9700	20241209	22.78	21000	-43.29	20240604	9700	22.78	20241209	21000	-43.29	20240604	9700	22.78	20241209	1.09	N	081000	1000	142 억	214372	N	N	4	N	N
45	20241223	130659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	260	2	2.25	288079500	24346	51.57	11840	12000	11680	15040	8100	11570	11832.72	1.51	0	6859	12343	11956	11763	11376	11183	11860	11280	142	3470	1000	8560	10	1	14202975	1680	16.80	0.42	12	0.17	704.00	28448.00	21000	20240604	-43.67	9700	20241209	21.96	21000	-43.67	20240604	9700	21.96	20241209	21000	-43.67	20240604	9700	21.96	20241209	1.09	N	081000	1000	142 억	214372	N	N	4	N	N
46	20241223	120700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	300	2	2.59	256678850	21696	45.95	11840	12000	11680	15040	8100	11570	11830.70	1.51	0	6387	12343	11956	11763	11376	11183	11860	11280	142	3470	1000	8560	10	1	14202975	1686	16.86	0.42	12	0.15	704.00	28448.00	21000	20240604	-43.48	9700	20241209	22.37	21000	-43.48	20240604	9700	22.37	20241209	21000	-43.48	20240604	9700	22.37	20241209	1.09	N	081000	1000	142 억	214372	N	N	4	N	N
47	20241223	110658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	310	2	2.68	216061650	18265	38.69	11840	12000	11680	15040	8100	11570	11829.27	1.51	0	6537	12343	11956	11763	11376	11183	11860	11280	142	3470	1000	8560	10	1	14202975	1687	16.88	0.42	12	0.13	704.00	28448.00	21000	20240604	-43.43	9700	20241209	22.47	21000	-43.43	20240604	9700	22.47	20241209	21000	-43.43	20240604	9700	22.47	20241209	1.09	N	081000	1000	142 억	214372	N	N	4	N	N
48	20241223	100654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	320	2	2.77	170406300	14423	30.55	11840	12000	11680	15040	8100	11570	11814.90	1.51	0	6299	12343	11956	11763	11376	11183	11860	11280	142	3470	1000	8560	10	1	14202975	1689	16.89	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.38	9700	20241209	22.58	21000	-43.38	20240604	9700	22.58	20241209	21000	-43.38	20240604	9700	22.58	20241209	1.09	N	081000	1000	142 억	214372	N	N	4	N	N
49	20241223	090658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	390	2	3.37	75003480	6335	13.42	11840	12000	11740	15040	8100	11570	11839.54	1.51	0	4914	12343	11956	11763	11376	11183	11860	11280	142	3470	1000	8560	10	1	14202975	1699	16.99	0.42	12	0.04	704.00	28448.00	21000	20240604	-43.05	9700	20241209	23.30	21000	-43.05	20240604	9700	23.30	20241209	21000	-43.05	20240604	9700	23.30	20241209	1.09	N	081000	1000	142 억	214372	N	N	4	N	N
50	20241220	160654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11570	-580	5	-4.77	555629470	47127	31.02	11920	12150	11570	15790	8510	12150	11789.76	1.52	0	784	13003	12576	11743	11316	10483	12790	11530	142	3640	1000	8990	10	1	14202975	1643	16.43	0.41	12	0.33	704.00	28448.00	21000	20240604	-44.90	9700	20241209	19.28	21000	-44.90	20240604	9700	19.28	20241209	21000	-44.90	20240604	9700	19.28	20241209	1.06	N	081000	1000	142 억	215661	N	N	4	N	N
51	20241220	150658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11630	-520	5	-4.28	514706790	43594	28.70	11920	12150	11600	15790	8510	12150	11806.51	1.52	0	-686	13003	12576	11743	11316	10483	12790	11530	142	3640	1000	8990	10	1	14202975	1652	16.52	0.41	12	0.31	704.00	28448.00	21000	20240604	-44.62	9700	20241209	19.90	21000	-44.62	20240604	9700	19.90	20241209	21000	-44.62	20240604	9700	19.90	20241209	1.06	N	081000	1000	142 억	215661	N	N	3	N	N
52	20241220	140656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11700	-450	5	-3.70	458889060	38801	25.54	11920	12150	11650	15790	8510	12150	11826.40	1.52	0	-207	13003	12576	11743	11316	10483	12790	11530	142	3640	1000	8990	10	1	14202975	1662	16.62	0.41	12	0.27	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	21000	-44.29	20240604	9700	20.62	20241209	21000	-44.29	20240604	9700	20.62	20241209	1.06	N	081000	1000	142 억	215661	N	N	3	N	N
53	20241220	130654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	-470	5	-3.87	438189310	37033	24.38	11920	12150	11650	15790	8510	12150	11832.06	1.52	0	360	13003	12576	11743	11316	10483	12790	11530	142	3640	1000	8990	10	1	14202975	1659	16.59	0.41	12	0.26	704.00	28448.00	21000	20240604	-44.38	9700	20241209	20.41	21000	-44.38	20240604	9700	20.41	20241209	21000	-44.38	20240604	9700	20.41	20241209	1.06	N	081000	1000	142 억	215661	N	N	3	N	N
54	20241220	120654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11710	-440	5	-3.62	386871290	32639	21.49	11920	12150	11670	15790	8510	12150	11852.67	1.52	0	377	13003	12576	11743	11316	10483	12790	11530	142	3640	1000	8990	10	1	14202975	1663	16.63	0.41	12	0.23	704.00	28448.00	21000	20240604	-44.24	9700	20241209	20.72	21000	-44.24	20240604	9700	20.72	20241209	21000	-44.24	20240604	9700	20.72	20241209	1.06	N	081000	1000	142 억	215661	N	N	3	N	N
55	20241220	110655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11740	-410	5	-3.37	356556140	30066	19.79	11920	12150	11670	15790	8510	12150	11858.73	1.52	0	573	13003	12576	11743	11316	10483	12790	11530	142	3640	1000	8990	10	1	14202975	1667	16.68	0.41	12	0.21	704.00	28448.00	21000	20240604	-44.10	9700	20241209	21.03	21000	-44.10	20240604	9700	21.03	20241209	21000	-44.10	20240604	9700	21.03	20241209	1.06	N	081000	1000	142 억	215661	N	N	3	N	N
56	20241220	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	-230	5	-1.89	168106320	14095	9.28	11920	12150	11810	15790	8510	12150	11926.03	1.52	0	130	13003	12576	11743	11316	10483	12790	11530	142	3640	1000	8990	10	1	14202975	1693	16.93	0.42	12	0.10	704.00	28448.00	21000	20240604	-43.24	9700	20241209	22.89	21000	-43.24	20240604	9700	22.89	20241209	21000	-43.24	20240604	9700	22.89	20241209	1.06	N	081000	1000	142 억	215661	N	N	3	N	N
57	20241220	090657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	-150	5	-1.23	53090560	4427	2.91	11920	12150	11920	15790	8510	12150	11991.01	1.52	0	-607	13003	12576	11743	11316	10483	12790	11530	142	3640	1000	8990	10	1	14202975	1704	17.05	0.42	12	0.03	704.00	28448.00	21000	20240604	-42.86	9700	20241209	23.71	21000	-42.86	20240604	9700	23.71	20241209	21000	-42.86	20240604	9700	23.71	20241209	1.06	N	081000	1000	142 억	215661	N	N	3	N	N
58	20241219	160654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	970	2	8.68	1801626550	151466	863.40	11000	12170	10910	14530	7830	11180	11894.42	1.56	0	-4885	11433	11306	11073	10946	10713	11370	11010	142	3350	1000	8270	10	1	14202975	1726	17.26	0.43	12	1.07	704.00	28448.00	21000	20240604	-42.14	9700	20241209	25.26	21000	-42.14	20240604	9700	25.26	20241209	21000	-42.14	20240604	9700	25.26	20241209	1.06	N	081000	1000	142 억	220891	N	N	3	N	N
59	20241219	150652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12040	860	2	7.69	1692320890	142449	812.00	11000	12170	10910	14530	7830	11180	11880.19	1.56	0	-6160	11433	11306	11073	10946	10713	11370	11010	142	3350	1000	8270	10	1	14202975	1710	17.10	0.42	12	1.00	704.00	28448.00	21000	20240604	-42.67	9700	20241209	24.12	21000	-42.67	20240604	9700	24.12	20241209	21000	-42.67	20240604	9700	24.12	20241209	1.06	N	081000	1000	142 억	220891	N	N	19	N	N
60	20241219	140653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	820	2	7.33	1489429290	125530	715.56	11000	12170	10910	14530	7830	11180	11865.13	1.56	0	-7515	11433	11306	11073	10946	10713	11370	11010	142	3350	1000	8270	10	1	14202975	1704	17.05	0.42	12	0.88	704.00	28448.00	21000	20240604	-42.86	9700	20241209	23.71	21000	-42.86	20240604	9700	23.71	20241209	21000	-42.86	20240604	9700	23.71	20241209	1.06	N	081000	1000	142 억	220891	N	N	19	N	N
61	20241219	130653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	720	2	6.44	1417713350	119509	681.23	11000	12170	10910	14530	7830	11180	11862.82	1.56	0	-7700	11433	11306	11073	10946	10713	11370	11010	142	3350	1000	8270	10	1	14202975	1690	16.90	0.42	12	0.84	704.00	28448.00	21000	20240604	-43.33	9700	20241209	22.68	21000	-43.33	20240604	9700	22.68	20241209	21000	-43.33	20240604	9700	22.68	20241209	1.06	N	081000	1000	142 억	220891	N	N	19	N	N
62	20241219	120655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	680	2	6.08	1298326810	109451	623.90	11000	12170	10910	14530	7830	11180	11862.17	1.56	0	-8981	11433	11306	11073	10946	10713	11370	11010	142	3350	1000	8270	10	1	14202975	1684	16.85	0.42	12	0.77	704.00	28448.00	21000	20240604	-43.52	9700	20241209	22.27	21000	-43.52	20240604	9700	22.27	20241209	21000	-43.52	20240604	9700	22.27	20241209	1.06	N	081000	1000	142 억	220891	N	N	19	N	N
63	20241219	110652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	640	2	5.72	1199627120	101139	576.52	11000	12170	10910	14530	7830	11180	11861.17	1.56	0	-8290	11433	11306	11073	10946	10713	11370	11010	142	3350	1000	8270	10	1	14202975	1679	16.79	0.42	12	0.71	704.00	28448.00	21000	20240604	-43.71	9700	20241209	21.86	21000	-43.71	20240604	9700	21.86	20241209	21000	-43.71	20240604	9700	21.86	20241209	1.06	N	081000	1000	142 억	220891	N	N	19	N	N
64	20241219	100644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12030	850	2	7.60	692248550	58717	334.70	11000	12110	10910	14530	7830	11180	11789.58	1.56	0	-427	11433	11306	11073	10946	10713	11370	11010	142	3350	1000	8270	10	1	14202975	1709	17.09	0.42	12	0.41	704.00	28448.00	21000	20240604	-42.71	9700	20241209	24.02	21000	-42.71	20240604	9700	24.02	20241209	21000	-42.71	20240604	9700	24.02	20241209	1.06	N	081000	1000	142 억	220891	N	N	19	N	N
65	20241219	090654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11200	20	2	0.18	11222520	1018	5.80	11000	11200	10910	14530	7830	11180	11024.09	1.56	0	75	11433	11306	11073	10946	10713	11370	11010	142	3350	1000	8270	10	1	14202975	1591	15.91	0.39	12	0.01	704.00	28448.00	21000	20240604	-46.67	9700	20241209	15.46	21000	-46.67	20240604	9700	15.46	20241209	21000	-46.67	20240604	9700	15.46	20241209	1.06	N	081000	1000	142 억	220891	N	N	19	N	N
66	20241218	160650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11180	150	2	1.36	190812410	17193	106.11	10840	11200	10840	14330	7730	11030	11098.57	1.57	0	-2758	11650	11340	10820	10510	9990	11445	10615	142	3300	1000	8160	10	1	14202975	1588	15.88	0.39	12	0.12	704.00	28448.00	21000	20240604	-46.76	9700	20241209	15.26	21000	-46.76	20240604	9700	15.26	20241209	21000	-46.76	20240604	9700	15.26	20241209	1.06	N	081000	1000	142 억	223581	N	N	19	N	N
67	20241218	150654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11170	140	2	1.27	183978780	16582	102.34	10840	11200	10840	14330	7730	11030	11095.43	1.57	0	-2804	11650	11340	10820	10510	9990	11445	10615	142	3300	1000	8160	10	1	14202975	1586	15.87	0.39	12	0.12	704.00	28448.00	21000	20240604	-46.81	9700	20241209	15.15	21000	-46.81	20240604	9700	15.15	20241209	21000	-46.81	20240604	9700	15.15	20241209	1.06	N	081000	1000	142 억	223581	N	N	0	N	N
68	20241218	140651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11120	90	2	0.82	161531520	14575	89.95	10840	11200	10840	14330	7730	11030	11083.09	1.57	0	-3152	11650	11340	10820	10510	9990	11445	10615	142	3300	1000	8160	10	1	14202975	1579	15.80	0.39	12	0.10	704.00	28448.00	21000	20240604	-47.05	9700	20241209	14.64	21000	-47.05	20240604	9700	14.64	20241209	21000	-47.05	20240604	9700	14.64	20241209	1.06	N	081000	1000	142 억	223581	N	N	0	N	N
69	20241218	130653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11140	110	2	1.00	140278050	12669	78.19	10840	11200	10840	14330	7730	11030	11072.83	1.57	0	-3552	11650	11340	10820	10510	9990	11445	10615	142	3300	1000	8160	10	1	14202975	1582	15.82	0.39	12	0.09	704.00	28448.00	21000	20240604	-46.95	9700	20241209	14.85	21000	-46.95	20240604	9700	14.85	20241209	21000	-46.95	20240604	9700	14.85	20241209	1.06	N	081000	1000	142 억	223581	N	N	0	N	N
70	20241218	120644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	100	2	0.91	115108220	10410	64.25	10840	11200	10840	14330	7730	11030	11057.69	1.57	0	-2756	11650	11340	10820	10510	9990	11445	10615	142	3300	1000	8160	10	1	14202975	1581	15.81	0.39	12	0.07	704.00	28448.00	21000	20240604	-47.00	9700	20241209	14.74	21000	-47.00	20240604	9700	14.74	20241209	21000	-47.00	20240604	9700	14.74	20241209	1.06	N	081000	1000	142 억	223581	N	N	0	N	N
71	20241218	110652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	70	2	0.63	91580690	8290	51.16	10840	11200	10840	14330	7730	11030	11047.31	1.57	0	-1417	11650	11340	10820	10510	9990	11445	10615	142	3300	1000	8160	10	1	14202975	1577	15.77	0.39	12	0.06	704.00	28448.00	21000	20240604	-47.14	9700	20241209	14.43	21000	-47.14	20240604	9700	14.43	20241209	21000	-47.14	20240604	9700	14.43	20241209	1.06	N	081000	1000	142 억	223581	N	N	0	N	N
72	20241218	100652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11070	40	2	0.36	72780280	6597	40.71	10840	11200	10840	14330	7730	11030	11032.36	1.57	0	-1045	11650	11340	10820	10510	9990	11445	10615	142	3300	1000	8160	10	1	14202975	1572	15.72	0.39	12	0.05	704.00	28448.00	21000	20240604	-47.29	9700	20241209	14.12	21000	-47.29	20240604	9700	14.12	20241209	21000	-47.29	20240604	9700	14.12	20241209	1.06	N	081000	1000	142 억	223581	N	N	0	N	N
73	20241218	090654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10960	-70	5	-0.63	8022330	736	4.54	10840	11040	10840	14330	7730	11030	10882.69	1.57	0	100	11650	11340	10820	10510	9990	11445	10615	142	3300	1000	8160	10	1	14202975	1557	15.57	0.39	12	0.01	704.00	28448.00	21000	20240604	-47.81	9700	20241209	12.99	21000	-47.81	20240604	9700	12.99	20241209	21000	-47.81	20240604	9700	12.99	20241209	1.06	N	081000	1000	142 억	223581	N	N	0	N	N
74	20241217	160648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11030	0	3	0.00	174487180	16000	119.47	11030	11130	10300	14330	7730	11030	10905.45	1.56	0	2143	11470	11250	11100	10880	10730	11175	10805	142	3300	1000	8160	10	1	14202975	1567	15.67	0.39	12	0.11	704.00	28448.00	21000	20240604	-47.48	9700	20241209	13.71	21000	-47.48	20240604	9700	13.71	20241209	21000	-47.48	20240604	9700	13.71	20241209	1.07	N	081000	1000	142 억	222007	N	N	0	N	N
75	20241217	150651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10850	-180	5	-1.63	166164150	15237	113.78	11030	11130	10300	14330	7730	11030	10905.31	1.56	0	2354	11470	11250	11100	10880	10730	11175	10805	142	3300	1000	8160	10	1	14202975	1541	15.41	0.38	12	0.11	704.00	28448.00	21000	20240604	-48.33	9700	20241209	11.86	21000	-48.33	20240604	9700	11.86	20241209	21000	-48.33	20240604	9700	11.86	20241209	1.07	N	081000	1000	142 억	222007	N	N	0	N	N
76	20241217	140650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10950	-80	5	-0.73	134063710	12279	91.69	11030	11130	10300	14330	7730	11030	10918.13	1.56	0	1553	11470	11250	11100	10880	10730	11175	10805	142	3300	1000	8160	10	1	14202975	1555	15.55	0.38	12	0.09	704.00	28448.00	21000	20240604	-47.86	9700	20241209	12.89	21000	-47.86	20240604	9700	12.89	20241209	21000	-47.86	20240604	9700	12.89	20241209	1.07	N	081000	1000	142 억	222007	N	N	0	N	N
77	20241217	130639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10920	-110	5	-1.00	127580690	11686	87.26	11030	11130	10300	14330	7730	11030	10917.40	1.56	0	1618	11470	11250	11100	10880	10730	11175	10805	142	3300	1000	8160	10	1	14202975	1551	15.51	0.38	12	0.08	704.00	28448.00	21000	20240604	-48.00	9700	20241209	12.58	21000	-48.00	20240604	9700	12.58	20241209	21000	-48.00	20240604	9700	12.58	20241209	1.07	N	081000	1000	142 억	222007	N	N	0	N	N
78	20241217	120637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	-130	5	-1.18	124304290	11386	85.02	11030	11130	10300	14330	7730	11030	10917.29	1.56	0	1636	11470	11250	11100	10880	10730	11175	10805	142	3300	1000	8160	10	1	14202975	1548	15.48	0.38	12	0.08	704.00	28448.00	21000	20240604	-48.10	9700	20241209	12.37	21000	-48.10	20240604	9700	12.37	20241209	21000	-48.10	20240604	9700	12.37	20241209	1.07	N	081000	1000	142 억	222007	N	N	0	N	N
79	20241217	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	-130	5	-1.18	96328070	8825	65.90	11030	11130	10300	14330	7730	11030	10915.36	1.56	0	1003	11470	11250	11100	10880	10730	11175	10805	142	3300	1000	8160	10	1	14202975	1548	15.48	0.38	12	0.06	704.00	28448.00	21000	20240604	-48.10	9700	20241209	12.37	21000	-48.10	20240604	9700	12.37	20241209	21000	-48.10	20240604	9700	12.37	20241209	1.07	N	081000	1000	142 억	222007	N	N	0	N	N
80	20241217	100642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10930	-100	5	-0.91	84343590	7726	57.69	11030	11130	10300	14330	7730	11030	10916.85	1.56	0	981	11470	11250	11100	10880	10730	11175	10805	142	3300	1000	8160	10	1	14202975	1552	15.53	0.38	12	0.05	704.00	28448.00	21000	20240604	-47.95	9700	20241209	12.68	21000	-47.95	20240604	9700	12.68	20241209	21000	-47.95	20240604	9700	12.68	20241209	1.07	N	081000	1000	142 억	222007	N	N	0	N	N
81	20241217	090649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11060	30	2	0.27	4878930	441	3.29	11030	11130	11020	14330	7730	11030	11063.33	1.56	0	-62	11470	11250	11100	10880	10730	11175	10805	142	3300	1000	8160	10	1	14202975	1571	15.71	0.39	12	0.00	704.00	28448.00	21000	20240604	-47.33	9700	20241209	14.02	21000	-47.33	20240604	9700	14.02	20241209	21000	-47.33	20240604	9700	14.02	20241209	1.07	N	081000	1000	142 억	222007	N	N	0	N	N
82	20241216	160642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11030	50	2	0.46	148241050	13370	107.88	11050	11320	10950	14270	7690	10980	11088.56	1.55	0	1937	11213	11096	10923	10806	10633	11155	10865	142	3290	1000	8120	10	1	14202975	1567	15.67	0.39	12	0.09	704.00	28448.00	21000	20240604	-47.48	9700	20241209	13.71	21000	-47.48	20240604	9700	13.71	20241209	21000	-47.48	20240604	9700	13.71	20241209	1.07	N	081000	1000	142 억	220113	N	N	20	N	N
83	20241216	150650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11080	100	2	0.91	142256880	12828	103.51	11050	11320	10950	14270	7690	10980	11089.56	1.55	0	2015	11213	11096	10923	10806	10633	11155	10865	142	3290	1000	8120	10	1	14202975	1574	15.74	0.39	12	0.09	704.00	28448.00	21000	20240604	-47.24	9700	20241209	14.23	21000	-47.24	20240604	9700	14.23	20241209	21000	-47.24	20240604	9700	14.23	20241209	1.07	N	081000	1000	142 억	220113	N	N	20	N	N
84	20241216	140649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11060	80	2	0.73	132599480	11953	96.45	11050	11320	10950	14270	7690	10980	11093.41	1.55	0	2149	11213	11096	10923	10806	10633	11155	10865	142	3290	1000	8120	10	1	14202975	1571	15.71	0.39	12	0.08	704.00	28448.00	21000	20240604	-47.33	9700	20241209	14.02	21000	-47.33	20240604	9700	14.02	20241209	21000	-47.33	20240604	9700	14.02	20241209	1.07	N	081000	1000	142 억	220113	N	N	20	N	N
85	20241216	130650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11050	70	2	0.64	126479800	11399	91.98	11050	11320	10950	14270	7690	10980	11095.69	1.55	0	1708	11213	11096	10923	10806	10633	11155	10865	142	3290	1000	8120	10	1	14202975	1569	15.70	0.39	12	0.08	704.00	28448.00	21000	20240604	-47.38	9700	20241209	13.92	21000	-47.38	20240604	9700	13.92	20241209	21000	-47.38	20240604	9700	13.92	20241209	1.07	N	081000	1000	142 억	220113	N	N	20	N	N
86	20241216	120650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11050	70	2	0.64	122385680	11028	88.99	11050	11320	10950	14270	7690	10980	11097.72	1.55	0	1625	11213	11096	10923	10806	10633	11155	10865	142	3290	1000	8120	10	1	14202975	1569	15.70	0.39	12	0.08	704.00	28448.00	21000	20240604	-47.38	9700	20241209	13.92	21000	-47.38	20240604	9700	13.92	20241209	21000	-47.38	20240604	9700	13.92	20241209	1.07	N	081000	1000	142 억	220113	N	N	20	N	N
87	20241216	110648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11010	30	2	0.27	112970060	10175	82.10	11050	11320	10950	14270	7690	10980	11102.71	1.55	0	1652	11213	11096	10923	10806	10633	11155	10865	142	3290	1000	8120	10	1	14202975	1564	15.64	0.39	12	0.07	704.00	28448.00	21000	20240604	-47.57	9700	20241209	13.51	21000	-47.57	20240604	9700	13.51	20241209	21000	-47.57	20240604	9700	13.51	20241209	1.07	N	081000	1000	142 억	220113	N	N	20	N	N
88	20241216	100650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11090	110	2	1.00	56334170	5031	40.60	11050	11320	10980	14270	7690	10980	11197.41	1.55	0	24	11213	11096	10923	10806	10633	11155	10865	142	3290	1000	8120	10	1	14202975	1575	15.75	0.39	12	0.04	704.00	28448.00	21000	20240604	-47.19	9700	20241209	14.33	21000	-47.19	20240604	9700	14.33	20241209	21000	-47.19	20240604	9700	14.33	20241209	1.07	N	081000	1000	142 억	220113	N	N	20	N	N
89	20241216	090650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11200	220	2	2.00	2886490	258	2.08	11050	11200	10980	14270	7690	10980	11187.95	1.55	0	2	11213	11096	10923	10806	10633	11155	10865	142	3290	1000	8120	10	1	14202975	1591	15.91	0.39	12	0.00	704.00	28448.00	21000	20240604	-46.67	9700	20241209	15.46	21000	-46.67	20240604	9700	15.46	20241209	21000	-46.67	20240604	9700	15.46	20241209	1.07	N	081000	1000	142 억	220113	N	N	20	N	N
90	20241213	160643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10980	80	2	0.73	134877810	12332	71.09	10800	11040	10750	14170	7630	10900	10937.04	1.54	0	604	11106	11002	10796	10692	10486	11055	10745	142	3270	1000	8060	10	1	14202975	1559	15.60	0.39	12	0.09	704.00	28448.00	21000	20240604	-47.71	9700	20241209	13.20	21000	-47.71	20240604	9700	13.20	20241209	21000	-47.71	20240604	9700	13.20	20241209	1.07	N	081000	1000	142 억	219291	N	N	20	N	N
91	20241213	150647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11000	100	2	0.92	118701660	10859	62.60	10800	11040	10750	14170	7630	10900	10931.18	1.54	0	347	11106	11002	10796	10692	10486	11055	10745	142	3270	1000	8060	10	1	14202975	1562	15.62	0.39	12	0.08	704.00	28448.00	21000	20240604	-47.62	9700	20241209	13.40	21000	-47.62	20240604	9700	13.40	20241209	21000	-47.62	20240604	9700	13.40	20241209	1.07	N	081000	1000	142 억	219291	N	N	8	N	N
92	20241213	140649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11040	140	2	1.28	109953570	10063	58.01	10800	11040	10750	14170	7630	10900	10926.52	1.54	0	327	11106	11002	10796	10692	10486	11055	10745	142	3270	1000	8060	10	1	14202975	1568	15.68	0.39	12	0.07	704.00	28448.00	21000	20240604	-47.43	9700	20241209	13.81	21000	-47.43	20240604	9700	13.81	20241209	21000	-47.43	20240604	9700	13.81	20241209	1.07	N	081000	1000	142 억	219291	N	N	8	N	N
93	20241213	130648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10990	90	2	0.83	92331460	8459	48.76	10800	11010	10750	14170	7630	10900	10915.17	1.54	0	87	11106	11002	10796	10692	10486	11055	10745	142	3270	1000	8060	10	1	14202975	1561	15.61	0.39	12	0.06	704.00	28448.00	21000	20240604	-47.67	9700	20241209	13.30	21000	-47.67	20240604	9700	13.30	20241209	21000	-47.67	20240604	9700	13.30	20241209	1.07	N	081000	1000	142 억	219291	N	N	8	N	N
94	20241213	120649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10940	40	2	0.37	82718050	7584	43.72	10800	11000	10750	14170	7630	10900	10906.92	1.54	0	-99	11106	11002	10796	10692	10486	11055	10745	142	3270	1000	8060	10	1	14202975	1554	15.54	0.38	12	0.05	704.00	28448.00	21000	20240604	-47.90	9700	20241209	12.78	21000	-47.90	20240604	9700	12.78	20241209	21000	-47.90	20240604	9700	12.78	20241209	1.07	N	081000	1000	142 억	219291	N	N	8	N	N
95	20241213	110646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10870	-30	5	-0.28	69095290	6331	36.49	10800	11000	10750	14170	7630	10900	10913.80	1.54	0	-484	11106	11002	10796	10692	10486	11055	10745	142	3270	1000	8060	10	1	14202975	1544	15.44	0.38	12	0.04	704.00	28448.00	21000	20240604	-48.24	9700	20241209	12.06	21000	-48.24	20240604	9700	12.06	20241209	21000	-48.24	20240604	9700	12.06	20241209	1.07	N	081000	1000	142 억	219291	N	N	8	N	N
96	20241213	100645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10950	50	2	0.46	45620280	4181	24.10	10800	11000	10750	14170	7630	10900	10911.33	1.54	0	-254	11106	11002	10796	10692	10486	11055	10745	142	3270	1000	8060	10	1	14202975	1555	15.55	0.38	12	0.03	704.00	28448.00	21000	20240604	-47.86	9700	20241209	12.89	21000	-47.86	20240604	9700	12.89	20241209	21000	-47.86	20240604	9700	12.89	20241209	1.07	N	081000	1000	142 억	219291	N	N	8	N	N
97	20241213	090648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	0	3	0.00	9475830	877	5.06	10800	10980	10760	14170	7630	10900	10804.82	1.54	0	-98	11106	11002	10796	10692	10486	11055	10745	142	3270	1000	8060	10	1	14202975	1548	15.48	0.38	12	0.01	704.00	28448.00	21000	20240604	-48.10	9700	20241209	12.37	21000	-48.10	20240604	9700	12.37	20241209	21000	-48.10	20240604	9700	12.37	20241209	1.07	N	081000	1000	142 억	219291	N	N	8	N	N
98	20241212	160651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10900	200	2	1.87	186307930	17348	96.23	10700	10900	10590	13910	7490	10700	10739.46	1.53	0	1584	11133	10916	10563	10346	9993	11025	10455	142	3210	1000	7910	10	1	14202975	1548	15.48	0.38	12	0.12	704.00	28448.00	21000	20240604	-48.10	9700	20241209	12.37	21000	-48.10	20240604	9700	12.37	20241209	21000	-48.10	20240604	9700	12.37	20241209	1.10	N	081000	1000	142 억	217928	N	N	8	N	N
99	20241212	150644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10860	160	2	1.50	175848130	16388	90.90	10700	10900	10590	13910	7490	10700	10730.32	1.53	0	823	11133	10916	10563	10346	9993	11025	10455	142	3210	1000	7910	10	1	14202975	1542	15.43	0.38	12	0.12	704.00	28448.00	21000	20240604	-48.29	9700	20241209	11.96	21000	-48.29	20240604	9700	11.96	20241209	21000	-48.29	20240604	9700	11.96	20241209	1.10	N	081000	1000	142 억	217928	N	N	6	N	N
100	20241212	140642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10740	40	2	0.37	130774100	12213	67.74	10700	10900	10590	13910	7490	10700	10707.78	1.53	0	-1862	11133	10916	10563	10346	9993	11025	10455	142	3210	1000	7910	10	1	14202975	1525	15.26	0.38	12	0.09	704.00	28448.00	21000	20240604	-48.86	9700	20241209	10.72	21000	-48.86	20240604	9700	10.72	20241209	21000	-48.86	20240604	9700	10.72	20241209	1.10	N	081000	1000	142 억	217928	N	N	6	N	N
101	20241212	130640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10640	-60	5	-0.56	121631690	11360	63.01	10700	10900	10590	13910	7490	10700	10707.02	1.53	0	-1887	11133	10916	10563	10346	9993	11025	10455	142	3210	1000	7910	10	1	14202975	1511	15.11	0.37	12	0.08	704.00	28448.00	21000	20240604	-49.33	9700	20241209	9.69	21000	-49.33	20240604	9700	9.69	20241209	21000	-49.33	20240604	9700	9.69	20241209	1.10	N	081000	1000	142 억	217928	N	N	6	N	N
102	20241212	120628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10670	-30	5	-0.28	101195750	9441	52.37	10700	10900	10590	13910	7490	10700	10718.77	1.53	0	-1941	11133	10916	10563	10346	9993	11025	10455	142	3210	1000	7910	10	1	14202975	1515	15.16	0.38	12	0.07	704.00	28448.00	21000	20240604	-49.19	9700	20241209	10.00	21000	-49.19	20240604	9700	10.00	20241209	21000	-49.19	20240604	9700	10.00	20241209	1.10	N	081000	1000	142 억	217928	N	N	6	N	N
103	20241212	110640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10780	80	2	0.75	82850310	7732	42.89	10700	10900	10590	13910	7490	10700	10715.27	1.53	0	-1012	11133	10916	10563	10346	9993	11025	10455	142	3210	1000	7910	10	1	14202975	1531	15.31	0.38	12	0.05	704.00	28448.00	21000	20240604	-48.67	9700	20241209	11.13	21000	-48.67	20240604	9700	11.13	20241209	21000	-48.67	20240604	9700	11.13	20241209	1.10	N	081000	1000	142 억	217928	N	N	6	N	N
104	20241212	100638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10640	-60	5	-0.56	57122050	5334	29.59	10700	10900	10590	13910	7490	10700	10709.06	1.53	0	-2130	11133	10916	10563	10346	9993	11025	10455	142	3210	1000	7910	10	1	14202975	1511	15.11	0.37	12	0.04	704.00	28448.00	21000	20240604	-49.33	9700	20241209	9.69	21000	-49.33	20240604	9700	9.69	20241209	21000	-49.33	20240604	9700	9.69	20241209	1.10	N	081000	1000	142 억	217928	N	N	6	N	N
105	20241212	090644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	0	3	0.00	3586580	338	1.87	10700	10700	10590	13910	7490	10700	10608.75	1.53	0	277	11133	10916	10563	10346	9993	11025	10455	142	3210	1000	7910	10	1	14202975	1520	15.20	0.38	12	0.00	704.00	28448.00	21000	20240604	-49.05	9700	20241209	10.31	21000	-49.05	20240604	9700	10.31	20241209	21000	-49.05	20240604	9700	10.31	20241209	1.10	N	081000	1000	142 억	217928	N	N	6	N	N
106	20241211	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10700	410	2	3.98	190179830	17968	67.56	10210	10780	10210	13370	7210	10290	10584.29	1.51	0	4117	10683	10486	10093	9896	9503	10585	9995	142	3080	1000	7610	10	1	14202975	1520	15.20	0.38	12	0.13	704.00	28448.00	21000	20240604	-49.05	9700	20241209	10.31	21000	-49.05	20240604	9700	10.31	20241209	21000	-49.05	20240604	9700	10.31	20241209	1.13	N	081000	1000	142 억	214576	N	N	6	N	N
107	20241211	150531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	420	2	4.08	178890500	16913	63.59	10210	10780	10210	13370	7210	10290	10577.10	1.51	0	3503	10683	10486	10093	9896	9503	10585	9995	142	3080	1000	7610	10	1	14202975	1521	15.21	0.38	12	0.12	704.00	28448.00	21000	20240604	-49.00	9700	20241209	10.41	21000	-49.00	20240604	9700	10.41	20241209	21000	-49.00	20240604	9700	10.41	20241209	1.13	N	081000	1000	142 억	214576	N	N	1	N	N
108	20241211	140643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10630	340	2	3.30	164185550	15533	58.40	10210	10780	10210	13370	7210	10290	10570.11	1.51	0	2734	10683	10486	10093	9896	9503	10585	9995	142	3080	1000	7610	10	1	14202975	1510	15.10	0.37	12	0.11	704.00	28448.00	21000	20240604	-49.38	9700	20241209	9.59	21000	-49.38	20240604	9700	9.59	20241209	21000	-49.38	20240604	9700	9.59	20241209	1.13	N	081000	1000	142 억	214576	N	N	1	N	N
109	20241211	130645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10630	340	2	3.30	158264360	14975	56.30	10210	10780	10210	13370	7210	10290	10568.57	1.51	0	2653	10683	10486	10093	9896	9503	10585	9995	142	3080	1000	7610	10	1	14202975	1510	15.10	0.37	12	0.11	704.00	28448.00	21000	20240604	-49.38	9700	20241209	9.59	21000	-49.38	20240604	9700	9.59	20241209	21000	-49.38	20240604	9700	9.59	20241209	1.13	N	081000	1000	142 억	214576	N	N	1	N	N
110	20241211	120646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10620	330	2	3.21	151228860	14314	53.82	10210	10780	10210	13370	7210	10290	10565.10	1.51	0	2548	10683	10486	10093	9896	9503	10585	9995	142	3080	1000	7610	10	1	14202975	1508	15.09	0.37	12	0.10	704.00	28448.00	21000	20240604	-49.43	9700	20241209	9.48	21000	-49.43	20240604	9700	9.48	20241209	21000	-49.43	20240604	9700	9.48	20241209	1.13	N	081000	1000	142 억	214576	N	N	1	N	N
111	20241211	110642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10650	360	2	3.50	131757500	12481	46.93	10210	10780	10210	13370	7210	10290	10556.65	1.51	0	1794	10683	10486	10093	9896	9503	10585	9995	142	3080	1000	7610	10	1	14202975	1513	15.13	0.37	12	0.09	704.00	28448.00	21000	20240604	-49.29	9700	20241209	9.79	21000	-49.29	20240604	9700	9.79	20241209	21000	-49.29	20240604	9700	9.79	20241209	1.13	N	081000	1000	142 억	214576	N	N	1	N	N
112	20241211	100644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10540	250	2	2.43	42958940	4100	15.42	10210	10570	10210	13370	7210	10290	10477.79	1.51	0	1415	10683	10486	10093	9896	9503	10585	9995	142	3080	1000	7610	10	1	14202975	1497	14.97	0.37	12	0.03	704.00	28448.00	21000	20240604	-49.81	9700	20241209	8.66	21000	-49.81	20240604	9700	8.66	20241209	21000	-49.81	20240604	9700	8.66	20241209	1.13	N	081000	1000	142 억	214576	N	N	1	N	N
113	20241211	090647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10400	110	2	1.07	1671180	161	0.61	10210	10490	10210	13370	7210	10290	10380.00	1.51	0	7	10683	10486	10093	9896	9503	10585	9995	142	3080	1000	7610	10	1	14202975	1477	14.77	0.37	12	0.00	704.00	28448.00	21000	20240604	-50.48	9700	20241209	7.22	21000	-50.48	20240604	9700	7.22	20241209	21000	-50.48	20240604	9700	7.22	20241209	1.13	N	081000	1000	142 억	214576	N	N	1	N	N
114	20241210	160638	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10290	590	2	6.08	269667260	26597	50.61	9700	10290	9700	12610	6790	9700	10138.88	1.41	0	14999	10366	10032	9866	9532	9366	9950	9450	142	2910	1000	7170	10	1	14202975	1461	14.62	0.36	12	0.19	704.00	28448.00	21000	20240604	-51.00	9700	20241210	6.08	21000	-51.00	20240604	9700	6.08	20241210	21000	-51.00	20240604	9700	6.08	20241210	1.16	N	081000	1000	142 억	199850	N	N	1	N	N
115	20241210	150640	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10280	580	2	5.98	258983910	25558	48.63	9700	10290	9700	12610	6790	9700	10133.18	1.41	0	14275	10366	10032	9866	9532	9366	9950	9450	142	2910	1000	7170	10	1	14202975	1460	14.60	0.36	12	0.18	704.00	28448.00	21000	20240604	-51.05	9700	20241210	5.98	21000	-51.05	20240604	9700	5.98	20241210	21000	-51.05	20240604	9700	5.98	20241210	1.16	N	081000	1000	142 억	199850	N	N	8	N	N
116	20241210	140640	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10280	580	2	5.98	234993620	23220	44.18	9700	10290	9700	12610	6790	9700	10120.31	1.41	0	12677	10366	10032	9866	9532	9366	9950	9450	142	2910	1000	7170	10	1	14202975	1460	14.60	0.36	12	0.16	704.00	28448.00	21000	20240604	-51.05	9700	20241210	5.98	21000	-51.05	20240604	9700	5.98	20241210	21000	-51.05	20240604	9700	5.98	20241210	1.16	N	081000	1000	142 억	199850	N	N	8	N	N
117	20241210	130639	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10260	560	2	5.77	214963430	21270	40.47	9700	10290	9700	12610	6790	9700	10106.41	1.41	0	12939	10366	10032	9866	9532	9366	9950	9450	142	2910	1000	7170	10	1	14202975	1457	14.57	0.36	12	0.15	704.00	28448.00	21000	20240604	-51.14	9700	20241210	5.77	21000	-51.14	20240604	9700	5.77	20241210	21000	-51.14	20240604	9700	5.77	20241210	1.16	N	081000	1000	142 억	199850	N	N	8	N	N
118	20241210	120639	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10280	580	2	5.98	205360430	20332	38.69	9700	10280	9700	12610	6790	9700	10100.36	1.41	0	12438	10366	10032	9866	9532	9366	9950	9450	142	2910	1000	7170	10	1	14202975	1460	14.60	0.36	12	0.14	704.00	28448.00	21000	20240604	-51.05	9700	20241210	5.98	21000	-51.05	20240604	9700	5.98	20241210	21000	-51.05	20240604	9700	5.98	20241210	1.16	N	081000	1000	142 억	199850	N	N	8	N	N
119	20241210	110638	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10190	490	2	5.05	170862950	16956	32.26	9700	10230	9700	12610	6790	9700	10076.84	1.41	0	10994	10366	10032	9866	9532	9366	9950	9450	142	2910	1000	7170	10	1	14202975	1447	14.47	0.36	12	0.12	704.00	28448.00	21000	20240604	-51.48	9700	20241210	5.05	21000	-51.48	20240604	9700	5.05	20241210	21000	-51.48	20240604	9700	5.05	20241210	1.16	N	081000	1000	142 억	199850	N	N	8	N	N
120	20241210	100639	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10080	380	2	3.92	121690540	12113	23.05	9700	10230	9700	12610	6790	9700	10046.28	1.41	0	8132	10366	10032	9866	9532	9366	9950	9450	142	2910	1000	7170	10	1	14202975	1432	14.32	0.35	12	0.09	704.00	28448.00	21000	20240604	-52.00	9700	20241210	3.92	21000	-52.00	20240604	9700	3.92	20241210	21000	-52.00	20240604	9700	3.92	20241210	1.16	N	081000	1000	142 억	199850	N	N	8	N	N
121	20241210	090643	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9920	220	2	2.27	7525020	768	1.46	9700	9920	9700	12610	6790	9700	9798.20	1.41	0	11	10366	10032	9866	9532	9366	9950	9450	142	2910	1000	7170	10	1	14202975	1409	14.09	0.35	12	0.01	704.00	28448.00	21000	20240604	-52.76	9700	20241210	2.27	21000	-52.76	20240604	9700	2.27	20241210	21000	-52.76	20240604	9700	2.27	20241210	1.16	N	081000	1000	142 억	199850	N	N	8	N	N
122	20241209	160637	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9700	-700	5	-6.73	517204180	52475	130.43	10200	10200	9700	13520	7280	10400	9857.12	1.43	0	-3388	11000	10700	10450	10150	9900	10575	10025	142	3120	1000	7690	10	1	14202975	1378	13.78	0.34	12	0.37	704.00	28448.00	21000	20240604	-53.81	9700	20241209	0.00	21000	-53.81	20240604	9700	0.00	20241209	21000	-53.81	20240604	9700	0.00	20241209	1.16	N	081000	1000	142 억	203334	N	N	8	N	N
123	20241209	150638	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9790	-610	5	-5.87	459126980	46520	115.63	10200	10200	9740	13520	7280	10400	9869.45	1.43	0	-2619	11000	10700	10450	10150	9900	10575	10025	142	3120	1000	7690	10	1	14202975	1390	13.91	0.34	12	0.33	704.00	28448.00	21000	20240604	-53.38	9740	20241209	0.51	21000	-53.38	20240604	9740	0.51	20241209	21000	-53.38	20240604	9740	0.51	20241209	1.16	N	081000	1000	142 억	203334	N	N	9	N	N
124	20241209	140638	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9800	-600	5	-5.77	410461990	41539	103.25	10200	10200	9750	13520	7280	10400	9881.36	1.43	0	-2693	11000	10700	10450	10150	9900	10575	10025	142	3120	1000	7690	10	1	14202975	1392	13.92	0.34	12	0.29	704.00	28448.00	21000	20240604	-53.33	9750	20241209	0.51	21000	-53.33	20240604	9750	0.51	20241209	21000	-53.33	20240604	9750	0.51	20241209	1.16	N	081000	1000	142 억	203334	N	N	9	N	N
125	20241209	130640	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9820	-580	5	-5.58	304991900	30766	76.47	10200	10200	9750	13520	7280	10400	9913.28	1.43	0	-4872	11000	10700	10450	10150	9900	10575	10025	142	3120	1000	7690	10	1	14202975	1395	13.95	0.35	12	0.22	704.00	28448.00	21000	20240604	-53.24	9750	20241209	0.72	21000	-53.24	20240604	9750	0.72	20241209	21000	-53.24	20240604	9750	0.72	20241209	1.16	N	081000	1000	142 억	203334	N	N	9	N	N
126	20241209	120636	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9840	-560	5	-5.38	261364530	26336	65.46	10200	10200	9750	13520	7280	10400	9924.23	1.43	0	-4867	11000	10700	10450	10150	9900	10575	10025	142	3120	1000	7690	10	1	14202975	1398	13.98	0.35	12	0.19	704.00	28448.00	21000	20240604	-53.14	9750	20241209	0.92	21000	-53.14	20240604	9750	0.92	20241209	21000	-53.14	20240604	9750	0.92	20241209	1.16	N	081000	1000	142 억	203334	N	N	9	N	N
127	20241209	110638	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9880	-520	5	-5.00	241040670	24272	60.33	10200	10200	9750	13520	7280	10400	9930.81	1.43	0	-4844	11000	10700	10450	10150	9900	10575	10025	142	3120	1000	7690	10	1	14202975	1403	14.03	0.35	12	0.17	704.00	28448.00	21000	20240604	-52.95	9750	20241209	1.33	21000	-52.95	20240604	9750	1.33	20241209	21000	-52.95	20240604	9750	1.33	20241209	1.16	N	081000	1000	142 억	203334	N	N	9	N	N
128	20241209	100636	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	9980	-420	5	-4.04	181736340	18297	45.48	10200	10200	9750	13520	7280	10400	9932.58	1.43	0	-5050	11000	10700	10450	10150	9900	10575	10025	142	3120	1000	7690	10	1	14202975	1417	14.18	0.35	12	0.13	704.00	28448.00	21000	20240604	-52.48	9750	20241209	2.36	21000	-52.48	20240604	9750	2.36	20241209	21000	-52.48	20240604	9750	2.36	20241209	1.16	N	081000	1000	142 억	203334	N	N	9	N	N
129	20241209	090633	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10070	-330	5	-3.17	11387440	1121	2.79	10200	10200	10060	13520	7280	10400	10158.29	1.43	0	-54	11000	10700	10450	10150	9900	10575	10025	142	3120	1000	7690	10	1	14202975	1430	14.30	0.35	12	0.01	704.00	28448.00	21000	20240604	-52.05	10060	20241209	0.10	21000	-52.05	20240604	10060	0.10	20241209	21000	-52.05	20240604	10060	0.10	20241209	1.16	N	081000	1000	142 억	203334	N	N	9	N	N
130	20241206	160631	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10400	-350	5	-3.26	418681420	40220	140.18	10620	10750	10200	13970	7530	10750	10409.79	1.41	0	2409	11350	11050	10900	10600	10450	10975	10525	142	3220	1000	7950	10	1	14202975	1477	14.77	0.37	12	0.28	704.00	28448.00	21000	20240604	-50.48	10200	20241206	1.96	21000	-50.48	20240604	10200	1.96	20241206	21000	-50.48	20240604	10200	1.96	20241206	1.16	N	081000	1000	142 억	200045	N	N	4	N	N
131	20241206	150635	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10510	-240	5	-2.23	404942040	38906	135.60	10620	10750	10200	13970	7530	10750	10408.22	1.41	0	2512	11350	11050	10900	10600	10450	10975	10525	142	3220	1000	7950	10	1	14202975	1493	14.93	0.37	12	0.27	704.00	28448.00	21000	20240604	-49.95	10200	20241206	3.04	21000	-49.95	20240604	10200	3.04	20241206	21000	-49.95	20240604	10200	3.04	20241206	1.16	N	081000	1000	142 억	200045	N	N	0	N	N
132	20241206	140633	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10420	-330	5	-3.07	332672890	32009	111.56	10620	10750	10200	13970	7530	10750	10393.10	1.41	0	745	11350	11050	10900	10600	10450	10975	10525	142	3220	1000	7950	10	1	14202975	1480	14.80	0.37	12	0.23	704.00	28448.00	21000	20240604	-50.38	10200	20241206	2.16	21000	-50.38	20240604	10200	2.16	20241206	21000	-50.38	20240604	10200	2.16	20241206	1.16	N	081000	1000	142 억	200045	N	N	0	N	N
133	20241206	130633	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10300	-450	5	-4.19	298683230	28729	100.13	10620	10750	10200	13970	7530	10750	10396.58	1.41	0	531	11350	11050	10900	10600	10450	10975	10525	142	3220	1000	7950	10	1	14202975	1463	14.63	0.36	12	0.20	704.00	28448.00	21000	20240604	-50.95	10200	20241206	0.98	21000	-50.95	20240604	10200	0.98	20241206	21000	-50.95	20240604	10200	0.98	20241206	1.16	N	081000	1000	142 억	200045	N	N	0	N	N
134	20241206	120630	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10330	-420	5	-3.91	275935800	26528	92.46	10620	10750	10200	13970	7530	10750	10401.68	1.41	0	803	11350	11050	10900	10600	10450	10975	10525	142	3220	1000	7950	10	1	14202975	1467	14.67	0.36	12	0.19	704.00	28448.00	21000	20240604	-50.81	10200	20241206	1.27	21000	-50.81	20240604	10200	1.27	20241206	21000	-50.81	20240604	10200	1.27	20241206	1.16	N	081000	1000	142 억	200045	N	N	0	N	N
135	20241206	110631	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10310	-440	5	-4.09	225771860	21674	75.54	10620	10750	10200	13970	7530	10750	10416.71	1.41	0	-1014	11350	11050	10900	10600	10450	10975	10525	142	3220	1000	7950	10	1	14202975	1464	14.64	0.36	12	0.15	704.00	28448.00	21000	20240604	-50.90	10200	20241206	1.08	21000	-50.90	20240604	10200	1.08	20241206	21000	-50.90	20240604	10200	1.08	20241206	1.16	N	081000	1000	142 억	200045	N	N	0	N	N
136	20241206	100628	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10460	-290	5	-2.70	93291760	8811	30.71	10620	10750	10460	13970	7530	10750	10588.10	1.41	0	150	11350	11050	10900	10600	10450	10975	10525	142	3220	1000	7950	10	1	14202975	1486	14.86	0.37	12	0.06	704.00	28448.00	21000	20240604	-50.19	10460	20241206	0.00	21000	-50.19	20240604	10460	0.00	20241206	21000	-50.19	20240604	10460	0.00	20241206	1.16	N	081000	1000	142 억	200045	N	N	0	N	N
137	20241206	090632	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10730	-20	5	-0.19	6050270	569	1.98	10620	10750	10620	13970	7530	10750	10633.16	1.41	0	22	11350	11050	10900	10600	10450	10975	10525	142	3220	1000	7950	10	1	14202975	1524	15.24	0.38	12	0.00	704.00	28448.00	21000	20240604	-48.90	10620	20241206	1.04	21000	-48.90	20240604	10620	1.04	20241206	21000	-48.90	20240604	10620	1.04	20241206	1.16	N	081000	1000	142 억	200045	N	N	0	N	N
138	20241205	160622	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10750	-450	5	-4.02	313097880	28622	96.32	11200	11200	10750	14560	7840	11200	10940.12	1.44	0	-3997	11640	11420	11220	11000	10800	11530	11110	142	3360	1000	8280	10	1	14202975	1527	15.27	0.38	12	0.20	704.00	28448.00	21000	20240604	-48.81	10750	20241205	0.00	21000	-48.81	20240604	10750	0.00	20241205	21000	-48.81	20240604	10750	0.00	20241205	1.17	N	081000	1000	142 억	205109	N	N	0	N	N
139	20241205	150625	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10800	-400	5	-3.57	284454960	25959	87.36	11200	11200	10750	14560	7840	11200	10957.86	1.44	0	-3709	11640	11420	11220	11000	10800	11530	11110	142	3360	1000	8280	10	1	14202975	1534	15.34	0.38	12	0.18	704.00	28448.00	21000	20240604	-48.57	10750	20241205	0.47	21000	-48.57	20240604	10750	0.47	20241205	21000	-48.57	20240604	10750	0.47	20241205	1.17	N	081000	1000	142 억	205109	N	N	0	N	N
140	20241205	140617	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10930	-270	5	-2.41	228230850	20769	69.89	11200	11200	10870	14560	7840	11200	10989.01	1.44	0	-2290	11640	11420	11220	11000	10800	11530	11110	142	3360	1000	8280	10	1	14202975	1552	15.53	0.38	12	0.15	704.00	28448.00	21000	20240604	-47.95	10870	20241205	0.55	21000	-47.95	20240604	10870	0.55	20241205	21000	-47.95	20240604	10870	0.55	20241205	1.17	N	081000	1000	142 억	205109	N	N	0	N	N
141	20241205	130622	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10940	-260	5	-2.32	173773750	15777	53.09	11200	11200	10910	14560	7840	11200	11014.37	1.44	0	-1964	11640	11420	11220	11000	10800	11530	11110	142	3360	1000	8280	10	1	14202975	1554	15.54	0.38	12	0.11	704.00	28448.00	21000	20240604	-47.90	10910	20241205	0.27	21000	-47.90	20240604	10910	0.27	20241205	21000	-47.90	20240604	10910	0.27	20241205	1.17	N	081000	1000	142 억	205109	N	N	0	N	N
142	20241205	120623	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11000	-200	5	-1.79	139209090	12628	42.50	11200	11200	10910	14560	7840	11200	11023.84	1.44	0	-558	11640	11420	11220	11000	10800	11530	11110	142	3360	1000	8280	10	1	14202975	1562	15.62	0.39	12	0.09	704.00	28448.00	21000	20240604	-47.62	10910	20241205	0.82	21000	-47.62	20240604	10910	0.82	20241205	21000	-47.62	20240604	10910	0.82	20241205	1.17	N	081000	1000	142 억	205109	N	N	0	N	N
143	20241205	110622	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11030	-170	5	-1.52	126037490	11433	38.47	11200	11200	10910	14560	7840	11200	11024.01	1.44	0	-538	11640	11420	11220	11000	10800	11530	11110	142	3360	1000	8280	10	1	14202975	1567	15.67	0.39	12	0.08	704.00	28448.00	21000	20240604	-47.48	10910	20241205	1.10	21000	-47.48	20240604	10910	1.10	20241205	21000	-47.48	20240604	10910	1.10	20241205	1.17	N	081000	1000	142 억	205109	N	N	0	N	N
144	20241205	100619	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	10950	-250	5	-2.23	107691270	9769	32.87	11200	11200	10910	14560	7840	11200	11023.78	1.44	0	-46	11640	11420	11220	11000	10800	11530	11110	142	3360	1000	8280	10	1	14202975	1555	15.55	0.38	12	0.07	704.00	28448.00	21000	20240604	-47.86	10910	20241205	0.37	21000	-47.86	20240604	10910	0.37	20241205	21000	-47.86	20240604	10910	0.37	20241205	1.17	N	081000	1000	142 억	205109	N	N	0	N	N
145	20241205	090623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11110	-90	5	-0.80	19287830	1735	5.84	11200	11200	11110	14560	7840	11200	11116.90	1.44	0	1481	11640	11420	11220	11000	10800	11530	11110	142	3360	1000	8280	10	1	14202975	1578	15.78	0.39	12	0.01	704.00	28448.00	21000	20240604	-47.10	11020	20241204	0.82	21000	-47.10	20240604	11020	0.82	20241204	21000	-47.10	20240604	11020	0.82	20241204	1.17	N	081000	1000	142 억	205109	N	N	0	N	N
146	20241204	160612	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11200	-300	5	-2.61	331269550	29699	286.34	11100	11440	11020	14950	8050	11500	11154.22	1.45	0	-1869	11846	11672	11496	11322	11146	11760	11410	142	3450	1000	8510	10	1	14202975	1591	15.91	0.39	12	0.21	704.00	28448.00	21000	20240604	-46.67	11020	20241204	1.63	21000	-46.67	20240604	11020	1.63	20241204	21000	-46.67	20240604	11020	1.63	20241204	1.17	N	081000	1000	142 억	206116	N	N	5	N	N
147	20241204	150613	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11230	-270	5	-2.35	319196100	28618	275.92	11100	11440	11020	14950	8050	11500	11153.68	1.45	0	-1860	11846	11672	11496	11322	11146	11760	11410	142	3450	1000	8510	10	1	14202975	1595	15.95	0.39	12	0.20	704.00	28448.00	21000	20240604	-46.52	11020	20241204	1.91	21000	-46.52	20240604	11020	1.91	20241204	21000	-46.52	20240604	11020	1.91	20241204	1.17	N	081000	1000	142 억	206116	N	N	5	N	N
148	20241204	140611	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11210	-290	5	-2.52	282750200	25355	244.46	11100	11440	11020	14950	8050	11500	11151.65	1.45	0	-2288	11846	11672	11496	11322	11146	11760	11410	142	3450	1000	8510	10	1	14202975	1592	15.92	0.39	12	0.18	704.00	28448.00	21000	20240604	-46.62	11020	20241204	1.72	21000	-46.62	20240604	11020	1.72	20241204	21000	-46.62	20240604	11020	1.72	20241204	1.17	N	081000	1000	142 억	206116	N	N	5	N	N
149	20241204	130609	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11220	-280	5	-2.43	262873820	23593	227.47	11100	11440	11020	14950	8050	11500	11142.03	1.45	0	-1360	11846	11672	11496	11322	11146	11760	11410	142	3450	1000	8510	10	1	14202975	1594	15.94	0.39	12	0.17	704.00	28448.00	21000	20240604	-46.57	11020	20241204	1.81	21000	-46.57	20240604	11020	1.81	20241204	21000	-46.57	20240604	11020	1.81	20241204	1.17	N	081000	1000	142 억	206116	N	N	5	N	N
150	20241204	120607	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11060	-440	5	-3.83	244763110	21967	211.79	11100	11440	11020	14950	8050	11500	11142.31	1.45	0	-1300	11846	11672	11496	11322	11146	11760	11410	142	3450	1000	8510	10	1	14202975	1571	15.71	0.39	12	0.15	704.00	28448.00	21000	20240604	-47.33	11020	20241204	0.36	21000	-47.33	20240604	11020	0.36	20241204	21000	-47.33	20240604	11020	0.36	20241204	1.17	N	081000	1000	142 억	206116	N	N	5	N	N
151	20241204	110600	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11120	-380	5	-3.30	148544890	13273	127.97	11100	11440	11090	14950	8050	11500	11191.51	1.45	0	-2499	11846	11672	11496	11322	11146	11760	11410	142	3450	1000	8510	10	1	14202975	1579	15.80	0.39	12	0.09	704.00	28448.00	21000	20240604	-47.05	11090	20241204	0.27	21000	-47.05	20240604	11090	0.27	20241204	21000	-47.05	20240604	11090	0.27	20241204	1.17	N	081000	1000	142 억	206116	N	N	5	N	N
152	20241204	100604	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11160	-340	5	-2.96	119843720	10702	103.18	11100	11440	11090	14950	8050	11500	11198.25	1.45	0	-1929	11846	11672	11496	11322	11146	11760	11410	142	3450	1000	8510	10	1	14202975	1585	15.85	0.39	12	0.08	704.00	28448.00	21000	20240604	-46.86	11090	20241204	0.63	21000	-46.86	20240604	11090	0.63	20241204	21000	-46.86	20240604	11090	0.63	20241204	1.17	N	081000	1000	142 억	206116	N	N	5	N	N
153	20241204	090612	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11420	-80	5	-0.70	22363630	2000	19.28	11100	11440	11100	14950	8050	11500	11181.82	1.45	0	963	11846	11672	11496	11322	11146	11760	11410	142	3450	1000	8510	10	1	14202975	1622	16.22	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.62	11100	20241204	2.88	21000	-45.62	20240604	11100	2.88	20241204	21000	-45.62	20240604	11100	2.88	20241204	1.17	N	081000	1000	142 억	206116	N	N	5	N	N
154	20241203	160638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11500	180	2	1.59	117967830	10281	41.62	11320	11670	11320	14710	7930	11320	11474.40	1.44	0	1683	12006	11662	11486	11142	10966	11575	11055	142	3390	1000	8370	10	1	14202975	1633	16.34	0.40	12	0.07	704.00	28448.00	21000	20240604	-45.24	11310	20241202	1.68	21000	-45.24	20240604	11310	1.68	20241202	21000	-45.24	20240604	11310	1.68	20241202	1.18	N	081000	1000	142 억	204367	N	N	5	N	N
155	20241203	150702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11540	220	2	1.94	111123460	9686	39.21	11320	11670	11320	14710	7930	11320	11472.63	1.44	0	1407	12006	11662	11486	11142	10966	11575	11055	142	3390	1000	8370	10	1	14202975	1639	16.39	0.41	12	0.07	704.00	28448.00	21000	20240604	-45.05	11310	20241202	2.03	21000	-45.05	20240604	11310	2.03	20241202	21000	-45.05	20240604	11310	2.03	20241202	1.18	N	081000	1000	142 억	204367	N	N	2	N	N
156	20241203	140647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11510	190	2	1.68	83281240	7271	29.43	11320	11670	11320	14710	7930	11320	11453.95	1.44	0	869	12006	11662	11486	11142	10966	11575	11055	142	3390	1000	8370	10	1	14202975	1635	16.35	0.40	12	0.05	704.00	28448.00	21000	20240604	-45.19	11310	20241202	1.77	21000	-45.19	20240604	11310	1.77	20241202	21000	-45.19	20240604	11310	1.77	20241202	1.18	N	081000	1000	142 억	204367	N	N	2	N	N
157	20241203	130649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11530	210	2	1.86	73371690	6410	25.95	11320	11670	11320	14710	7930	11320	11446.50	1.44	0	782	12006	11662	11486	11142	10966	11575	11055	142	3390	1000	8370	10	1	14202975	1638	16.38	0.41	12	0.05	704.00	28448.00	21000	20240604	-45.10	11310	20241202	1.95	21000	-45.10	20240604	11310	1.95	20241202	21000	-45.10	20240604	11310	1.95	20241202	1.18	N	081000	1000	142 억	204367	N	N	2	N	N
158	20241203	120700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11490	170	2	1.50	51706400	4528	18.33	11320	11670	11320	14710	7930	11320	11419.32	1.44	0	276	12006	11662	11486	11142	10966	11575	11055	142	3390	1000	8370	10	1	14202975	1632	16.32	0.40	12	0.03	704.00	28448.00	21000	20240604	-45.29	11310	20241202	1.59	21000	-45.29	20240604	11310	1.59	20241202	21000	-45.29	20240604	11310	1.59	20241202	1.18	N	081000	1000	142 억	204367	N	N	2	N	N
159	20241203	110643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11430	110	2	0.97	29688820	2604	10.54	11320	11670	11320	14710	7930	11320	11401.33	1.44	0	-81	12006	11662	11486	11142	10966	11575	11055	142	3390	1000	8370	10	1	14202975	1623	16.24	0.40	12	0.02	704.00	28448.00	21000	20240604	-45.57	11310	20241202	1.06	21000	-45.57	20240604	11310	1.06	20241202	21000	-45.57	20240604	11310	1.06	20241202	1.18	N	081000	1000	142 억	204367	N	N	2	N	N
160	20241203	100632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11390	70	2	0.62	18970600	1666	6.74	11320	11670	11320	14710	7930	11320	11387.04	1.44	0	-142	12006	11662	11486	11142	10966	11575	11055	142	3390	1000	8370	10	1	14202975	1618	16.18	0.40	12	0.01	704.00	28448.00	21000	20240604	-45.76	11310	20241202	0.71	21000	-45.76	20240604	11310	0.71	20241202	21000	-45.76	20240604	11310	0.71	20241202	1.18	N	081000	1000	142 억	204367	N	N	2	N	N
161	20241203	090628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11400	80	2	0.71	2039970	180	0.73	11320	11670	11320	14710	7930	11320	11333.39	1.44	0	-23	12006	11662	11486	11142	10966	11575	11055	142	3390	1000	8370	10	1	14202975	1619	16.19	0.40	12	0.00	704.00	28448.00	21000	20240604	-45.71	11310	20241202	0.80	21000	-45.71	20240604	11310	0.80	20241202	21000	-45.71	20240604	11310	0.80	20241202	1.18	N	081000	1000	142 억	204367	N	N	2	N	N
162	20241202	160615	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11320	-380	5	-3.25	282422270	24600	100.46	11620	11830	11310	15210	8190	11700	11480.94	1.47	0	-5019	12100	11900	11760	11560	11420	11830	11490	142	3510	1000	8650	10	1	14202975	1608	16.08	0.40	12	0.17	704.00	28448.00	21000	20240604	-46.10	11310	20241202	0.09	21000	-46.10	20240604	11310	0.09	20241202	21000	-46.10	20240604	11310	0.09	20241202	1.19	N	081000	1000	142 억	209365	N	N	2	N	N
163	20241202	150700	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11390	-310	5	-2.65	245367240	21334	87.12	11620	11830	11310	15210	8190	11700	11501.23	1.47	0	-4856	12100	11900	11760	11560	11420	11830	11490	142	3510	1000	8650	10	1	14202975	1618	16.18	0.40	12	0.15	704.00	28448.00	21000	20240604	-45.76	11310	20241202	0.71	21000	-45.76	20240604	11310	0.71	20241202	21000	-45.76	20240604	11310	0.71	20241202	1.19	N	081000	1000	142 억	209365	N	N	0	N	N
164	20241202	140642	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11420	-280	5	-2.39	232332280	20191	82.46	11620	11830	11310	15210	8190	11700	11506.72	1.47	0	-4796	12100	11900	11760	11560	11420	11830	11490	142	3510	1000	8650	10	1	14202975	1622	16.22	0.40	12	0.14	704.00	28448.00	21000	20240604	-45.62	11310	20241202	0.97	21000	-45.62	20240604	11310	0.97	20241202	21000	-45.62	20240604	11310	0.97	20241202	1.19	N	081000	1000	142 억	209365	N	N	0	N	N
165	20241202	130629	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11430	-270	5	-2.31	179418380	15543	63.47	11620	11830	11410	15210	8190	11700	11543.36	1.47	0	-4396	12100	11900	11760	11560	11420	11830	11490	142	3510	1000	8650	10	1	14202975	1623	16.24	0.40	12	0.11	704.00	28448.00	21000	20240604	-45.57	11410	20241202	0.18	21000	-45.57	20240604	11410	0.18	20241202	21000	-45.57	20240604	11410	0.18	20241202	1.19	N	081000	1000	142 억	209365	N	N	0	N	N
166	20241202	120644	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11460	-240	5	-2.05	157065820	13591	55.50	11620	11830	11450	15210	8190	11700	11556.61	1.47	0	-3359	12100	11900	11760	11560	11420	11830	11490	142	3510	1000	8650	10	1	14202975	1628	16.28	0.40	12	0.10	704.00	28448.00	21000	20240604	-45.43	11450	20241202	0.09	21000	-45.43	20240604	11450	0.09	20241202	21000	-45.43	20240604	11450	0.09	20241202	1.19	N	081000	1000	142 억	209365	N	N	0	N	N
167	20241202	110610	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	11560	-140	5	-1.20	89431050	7711	31.49	11620	11830	11510	15210	8190	11700	11597.85	1.47	0	-2687	12100	11900	11760	11560	11420	11830	11490	142	3510	1000	8650	10	1	14202975	1642	16.42	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.95	11510	20241202	0.43	21000	-44.95	20240604	11510	0.43	20241202	21000	-44.95	20240604	11510	0.43	20241202	1.19	N	081000	1000	142 억	209365	N	N	0	N	N
168	20241202	100614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11540	-160	5	-1.37	61267790	5273	21.53	11620	11830	11540	15210	8190	11700	11619.15	1.47	0	-1878	12100	11900	11760	11560	11420	11830	11490	142	3510	1000	8650	10	1	14202975	1639	16.39	0.41	12	0.04	704.00	28448.00	21000	20240604	-45.05	11520	20241119	0.17	21000	-45.05	20240604	11520	0.17	20241119	21000	-45.05	20240604	11520	0.17	20241119	1.19	N	081000	1000	142 억	209365	N	N	0	N	N
169	20241202	090611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	-20	5	-0.17	2303230	198	0.81	11620	11760	11620	15210	8190	11700	11632.47	1.47	0	16	12100	11900	11760	11560	11420	11830	11490	142	3510	1000	8650	10	1	14202975	1659	16.59	0.41	12	0.00	704.00	28448.00	21000	20240604	-44.38	11520	20241119	1.39	21000	-44.38	20240604	11520	1.39	20241119	21000	-44.38	20240604	11520	1.39	20241119	1.19	N	081000	1000	142 억	209365	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History