KissMeData/005420/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

76 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	160212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1151802980	74795	58.35	15140	15630	15000	19680	10600	15140	15400.91	7.30	14927	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2803673	N	N	1312	N	N
3	20241231	150212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1151802980	74795	58.35	15140	15630	15000	19680	10600	15140	15400.91	7.30	14927	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2803673	N	N	1312	N	N
4	20241231	140212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1151802980	74795	58.35	15140	15630	15000	19680	10600	15140	15400.91	7.30	14927	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2803673	N	N	1312	N	N
5	20241231	130212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1151802980	74795	58.35	15140	15630	15000	19680	10600	15140	15400.91	7.30	14927	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2803673	N	N	1312	N	N
6	20241231	120211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1151802980	74795	58.35	15140	15630	15000	19680	10600	15140	15400.91	7.30	14927	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2803673	N	N	1312	N	N
7	20241231	110211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1151802980	74795	58.35	15140	15630	15000	19680	10600	15140	15400.91	7.30	14927	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2803673	N	N	1312	N	N
8	20241231	100213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1151802980	74795	58.35	15140	15630	15000	19680	10600	15140	15400.91	7.30	14927	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2803673	N	N	1312	N	N
9	20241231	090213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1151802980	74795	58.35	15140	15630	15000	19680	10600	15140	15400.91	7.30	14927	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2803673	N	N	1312	N	N
10	20241230	160210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15300	160	2	1.06	1138945520	73955	57.70	15140	15630	15000	19680	10600	15140	15400.91	7.26	0	17236	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5876	-20.32	1.99	12	0.19	-753.00	7680.00	41900	20231220	-63.48	14990	20241227	2.07	41900	-63.48	20240326	14990	2.07	20241227	41900	-63.48	20240326	14990	2.07	20241227	1.21	N	005420	1000	384 억	2788746	N	N	1312	N	N
11	20241230	150212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15380	240	2	1.59	1019871260	66181	51.63	15140	15630	15000	19680	10600	15140	15410.39	7.26	0	15207	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5907	-20.42	2.00	12	0.17	-753.00	7680.00	41900	20231220	-63.29	14990	20241227	2.60	41900	-63.29	20240326	14990	2.60	20241227	41900	-63.29	20240326	14990	2.60	20241227	1.21	N	005420	1000	384 억	2788746	N	N	809	N	N
12	20241230	140212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15500	360	2	2.38	910536160	59087	46.10	15140	15630	15000	19680	10600	15140	15410.16	7.26	0	15178	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5953	-20.58	2.02	12	0.15	-753.00	7680.00	41900	20231220	-63.01	14990	20241227	3.40	41900	-63.01	20240326	14990	3.40	20241227	41900	-63.01	20240326	14990	3.40	20241227	1.21	N	005420	1000	384 억	2788746	N	N	809	N	N
13	20241230	130212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15470	330	2	2.18	774076650	50256	39.21	15140	15630	15000	19680	10600	15140	15402.75	7.26	0	13681	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5942	-20.54	2.01	12	0.13	-753.00	7680.00	41900	20231220	-63.08	14990	20241227	3.20	41900	-63.08	20240326	14990	3.20	20241227	41900	-63.08	20240326	14990	3.20	20241227	1.21	N	005420	1000	384 억	2788746	N	N	809	N	N
14	20241230	120212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15370	230	2	1.52	732668260	47569	37.11	15140	15630	15000	19680	10600	15140	15402.30	7.26	0	12719	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5903	-20.41	2.00	12	0.12	-753.00	7680.00	41900	20231220	-63.32	14990	20241227	2.54	41900	-63.32	20240326	14990	2.54	20241227	41900	-63.32	20240326	14990	2.54	20241227	1.21	N	005420	1000	384 억	2788746	N	N	809	N	N
15	20241230	110212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15530	390	2	2.58	628989940	40862	31.88	15140	15630	15000	19680	10600	15140	15393.12	7.26	0	13486	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5965	-20.62	2.02	12	0.11	-753.00	7680.00	41900	20231220	-62.94	14990	20241227	3.60	41900	-62.94	20240326	14990	3.60	20241227	41900	-62.94	20240326	14990	3.60	20241227	1.21	N	005420	1000	384 억	2788746	N	N	809	N	N
16	20241230	100212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15370	230	2	1.52	305110820	19973	15.58	15140	15390	15000	19680	10600	15140	15276.27	7.26	0	3991	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5903	-20.41	2.00	12	0.05	-753.00	7680.00	41900	20231220	-63.32	14990	20241227	2.54	41900	-63.32	20240326	14990	2.54	20241227	41900	-63.32	20240326	14990	2.54	20241227	1.21	N	005420	1000	384 억	2788746	N	N	809	N	N
17	20241230	090213	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15050	-90	5	-0.59	33921110	2245	1.75	15140	15140	15050	19680	10600	15140	15109.42	7.26	0	-1135	15906	15522	15256	14872	14606	15390	14740	384	4540	1000	10900	10	1	38408228	5780	-19.99	1.96	12	0.01	-753.00	7680.00	41900	20231220	-64.08	14990	20241227	0.40	41900	-64.08	20240326	14990	0.40	20241227	41900	-64.08	20240326	14990	0.40	20241227	1.21	N	005420	1000	384 억	2788746	N	N	809	N	N
18	20241227	160211	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15140	-360	5	-2.32	1939941070	127440	135.58	15400	15640	14990	20150	10850	15500	15222.39	7.20	0	20703	16073	15786	15583	15296	15093	15685	15195	384	4650	1000	11160	10	1	38408228	5815	-20.11	1.97	12	0.33	-753.00	7680.00	41900	20231220	-63.87	14990	20241227	1.00	41900	-63.87	20240326	14990	1.00	20241227	41900	-63.87	20240326	14990	1.00	20241227	1.22	N	005420	1000	384 억	2767282	N	N	809	N	N
19	20241227	150210	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15140	-360	5	-2.32	1833947660	120436	128.13	15400	15640	14990	20150	10850	15500	15227.53	7.20	0	19497	16073	15786	15583	15296	15093	15685	15195	384	4650	1000	11160	10	1	38408228	5815	-20.11	1.97	12	0.31	-753.00	7680.00	41900	20231220	-63.87	14990	20241227	1.00	41900	-63.87	20240326	14990	1.00	20241227	41900	-63.87	20240326	14990	1.00	20241227	1.22	N	005420	1000	384 억	2767282	N	N	2880	N	N
20	20241227	140212	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15060	-440	5	-2.84	1631187170	107045	113.88	15400	15640	14990	20150	10850	15500	15238.29	7.20	0	12228	16073	15786	15583	15296	15093	15685	15195	384	4650	1000	11160	10	1	38408228	5784	-20.00	1.96	12	0.28	-753.00	7680.00	41900	20231220	-64.06	14990	20241227	0.47	41900	-64.06	20240326	14990	0.47	20241227	41900	-64.06	20240326	14990	0.47	20241227	1.22	N	005420	1000	384 억	2767282	N	N	2880	N	N
21	20241227	130212	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15040	-460	5	-2.97	1297260650	84847	90.27	15400	15640	15000	20150	10850	15500	15289.37	7.20	0	7655	16073	15786	15583	15296	15093	15685	15195	384	4650	1000	11160	10	1	38408228	5777	-19.97	1.96	12	0.22	-753.00	7680.00	41900	20231220	-64.11	15000	20241227	0.27	41900	-64.11	20240326	15000	0.27	20241227	41900	-64.11	20240326	15000	0.27	20241227	1.22	N	005420	1000	384 억	2767282	N	N	2880	N	N
22	20241227	120210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15090	-410	5	-2.65	984541850	64053	68.14	15400	15640	15070	20150	10850	15500	15370.71	7.20	0	474	16073	15786	15583	15296	15093	15685	15195	384	4650	1000	11160	10	1	38408228	5796	-20.04	1.96	12	0.17	-753.00	7680.00	41900	20231220	-63.99	15000	20241209	0.60	41900	-63.99	20240326	15000	0.60	20241209	41900	-63.99	20240326	15000	0.60	20241209	1.22	N	005420	1000	384 억	2767282	N	N	2880	N	N
23	20241227	110211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15230	-270	5	-1.74	734520210	47569	50.61	15400	15640	15230	20150	10850	15500	15441.13	7.20	0	162	16073	15786	15583	15296	15093	15685	15195	384	4650	1000	11160	10	1	38408228	5850	-20.23	1.98	12	0.12	-753.00	7680.00	41900	20231220	-63.65	15000	20241209	1.53	41900	-63.65	20240326	15000	1.53	20241209	41900	-63.65	20240326	15000	1.53	20241209	1.22	N	005420	1000	384 억	2767282	N	N	2880	N	N
24	20241227	100211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15540	40	2	0.26	417868320	27101	28.83	15400	15640	15230	20150	10850	15500	15418.88	7.20	0	2669	16073	15786	15583	15296	15093	15685	15195	384	4650	1000	11160	10	1	38408228	5969	-20.64	2.02	12	0.07	-753.00	7680.00	41900	20231220	-62.91	15000	20241209	3.60	41900	-62.91	20240326	15000	3.60	20241209	41900	-62.91	20240326	15000	3.60	20241209	1.22	N	005420	1000	384 억	2767282	N	N	2880	N	N
25	20241227	090212	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15500	0	3	0.00	15937750	1031	1.10	15400	15640	15400	20150	10850	15500	15457.88	7.20	0	119	16073	15786	15583	15296	15093	15685	15195	384	4650	1000	11160	10	1	38408228	5953	-20.58	2.02	12	0.00	-753.00	7680.00	41900	20231220	-63.01	15000	20241209	3.33	41900	-63.01	20240326	15000	3.33	20241209	41900	-63.01	20240326	15000	3.33	20241209	1.22	N	005420	1000	384 억	2767282	N	N	2880	N	N
26	20241226	160210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15500	-220	5	-1.40	1449163090	93134	114.16	15820	15870	15380	20400	11010	15720	15560.03	7.18	0	7268	16640	16180	15940	15480	15240	16060	15360	384	4680	1000	11310	10	1	38408228	5953	-20.58	2.02	12	0.24	-753.00	7680.00	41900	20231220	-63.01	15000	20241209	3.33	41900	-63.01	20240326	15000	3.33	20241209	41900	-63.01	20240326	15000	3.33	20241209	1.21	N	005420	1000	384 억	2757878	N	N	2880	N	N
27	20241226	150210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15500	-220	5	-1.40	1276165320	81959	100.46	15820	15870	15380	20400	11010	15720	15570.78	7.18	0	6115	16640	16180	15940	15480	15240	16060	15360	384	4680	1000	11310	10	1	38408228	5953	-20.58	2.02	12	0.21	-753.00	7680.00	41900	20231220	-63.01	15000	20241209	3.33	41900	-63.01	20240326	15000	3.33	20241209	41900	-63.01	20240326	15000	3.33	20241209	1.21	N	005420	1000	384 억	2757878	N	N	1484	N	N
28	20241226	140210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15390	-330	5	-2.10	1131555170	72626	89.02	15820	15870	15380	20400	11010	15720	15580.58	7.18	0	3781	16640	16180	15940	15480	15240	16060	15360	384	4680	1000	11310	10	1	38408228	5911	-20.44	2.00	12	0.19	-753.00	7680.00	41900	20231220	-63.27	15000	20241209	2.60	41900	-63.27	20240326	15000	2.60	20241209	41900	-63.27	20240326	15000	2.60	20241209	1.21	N	005420	1000	384 억	2757878	N	N	1484	N	N
29	20241226	130211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15630	-90	5	-0.57	885904850	56760	69.57	15820	15870	15440	20400	11010	15720	15607.91	7.18	0	4067	16640	16180	15940	15480	15240	16060	15360	384	4680	1000	11310	10	1	38408228	6003	-20.76	2.04	12	0.15	-753.00	7680.00	41900	20231220	-62.70	15000	20241209	4.20	41900	-62.70	20240326	15000	4.20	20241209	41900	-62.70	20240326	15000	4.20	20241209	1.21	N	005420	1000	384 억	2757878	N	N	1484	N	N
30	20241226	120211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15650	-70	5	-0.45	729112290	46725	57.27	15820	15870	15440	20400	11010	15720	15604.33	7.18	0	3818	16640	16180	15940	15480	15240	16060	15360	384	4680	1000	11310	10	1	38408228	6011	-20.78	2.04	12	0.12	-753.00	7680.00	41900	20231220	-62.65	15000	20241209	4.33	41900	-62.65	20240326	15000	4.33	20241209	41900	-62.65	20240326	15000	4.33	20241209	1.21	N	005420	1000	384 억	2757878	N	N	1484	N	N
31	20241226	110210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15630	-90	5	-0.57	630687070	40426	49.55	15820	15870	15440	20400	11010	15720	15601.03	7.18	0	5712	16640	16180	15940	15480	15240	16060	15360	384	4680	1000	11310	10	1	38408228	6003	-20.76	2.04	12	0.11	-753.00	7680.00	41900	20231220	-62.70	15000	20241209	4.20	41900	-62.70	20240326	15000	4.20	20241209	41900	-62.70	20240326	15000	4.20	20241209	1.21	N	005420	1000	384 억	2757878	N	N	1484	N	N
32	20241226	100210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15650	-70	5	-0.45	407635380	26153	32.06	15820	15870	15440	20400	11010	15720	15586.56	7.18	0	560	16640	16180	15940	15480	15240	16060	15360	384	4680	1000	11310	10	1	38408228	6011	-20.78	2.04	12	0.07	-753.00	7680.00	41900	20231220	-62.65	15000	20241209	4.33	41900	-62.65	20240326	15000	4.33	20241209	41900	-62.65	20240326	15000	4.33	20241209	1.21	N	005420	1000	384 억	2757878	N	N	1484	N	N
33	20241226	090210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15870	150	2	0.95	10968700	693	0.85	15820	15870	15820	20400	11010	15720	15827.85	7.18	0	227	16640	16180	15940	15480	15240	16060	15360	384	4680	1000	11310	10	1	38408228	6095	-21.08	2.07	12	0.00	-753.00	7680.00	41900	20231220	-62.12	15000	20241209	5.80	41900	-62.12	20240326	15000	5.80	20241209	41900	-62.12	20240326	15000	5.80	20241209	1.21	N	005420	1000	384 억	2757878	N	N	1484	N	N
34	20241224	160210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15720	-300	5	-1.87	1297242020	81163	72.54	16020	16400	15700	20800	11220	16020	15983.25	7.19	0	-4830	16586	16302	15766	15482	14946	16445	15625	384	4780	1000	11530	10	1	38408228	6038	-20.88	2.05	12	0.21	-753.00	7680.00	41900	20231220	-62.48	15000	20241209	4.80	41900	-62.48	20240326	15000	4.80	20241209	41900	-62.48	20240326	15000	4.80	20241209	1.21	N	005420	1000	384 억	2762000	N	N	1445	N	N
35	20241224	150210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15780	-240	5	-1.50	1177071180	73528	65.71	16020	16400	15750	20800	11220	16020	16008.47	7.19	0	-1886	16586	16302	15766	15482	14946	16445	15625	384	4780	1000	11530	10	1	38408228	6061	-20.96	2.05	12	0.19	-753.00	7680.00	41900	20231220	-62.34	15000	20241209	5.20	41900	-62.34	20240326	15000	5.20	20241209	41900	-62.34	20240326	15000	5.20	20241209	1.21	N	005420	1000	384 억	2762000	N	N	2599	N	N
36	20241224	140209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15900	-120	5	-0.75	1054859170	65807	58.81	16020	16400	15750	20800	11220	16020	16029.59	7.19	0	-358	16586	16302	15766	15482	14946	16445	15625	384	4780	1000	11530	10	1	38408228	6107	-21.12	2.07	12	0.17	-753.00	7680.00	41900	20231220	-62.05	15000	20241209	6.00	41900	-62.05	20240326	15000	6.00	20241209	41900	-62.05	20240326	15000	6.00	20241209	1.21	N	005420	1000	384 억	2762000	N	N	2599	N	N
37	20241224	130210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15820	-200	5	-1.25	969983050	60456	54.03	16020	16400	15750	20800	11220	16020	16044.45	7.19	0	-784	16586	16302	15766	15482	14946	16445	15625	384	4780	1000	11530	10	1	38408228	6076	-21.01	2.06	12	0.16	-753.00	7680.00	41900	20231220	-62.24	15000	20241209	5.47	41900	-62.24	20240326	15000	5.47	20241209	41900	-62.24	20240326	15000	5.47	20241209	1.21	N	005420	1000	384 억	2762000	N	N	2599	N	N
38	20241224	120209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15910	-110	5	-0.69	809602630	50315	44.97	16020	16400	15800	20800	11220	16020	16090.70	7.19	0	3459	16586	16302	15766	15482	14946	16445	15625	384	4780	1000	11530	10	1	38408228	6111	-21.13	2.07	12	0.13	-753.00	7680.00	41900	20231220	-62.03	15000	20241209	6.07	41900	-62.03	20240326	15000	6.07	20241209	41900	-62.03	20240326	15000	6.07	20241209	1.21	N	005420	1000	384 억	2762000	N	N	2599	N	N
39	20241224	110210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15890	-130	5	-0.81	657441030	40725	36.40	16020	16400	15880	20800	11220	16020	16143.46	7.19	0	2448	16586	16302	15766	15482	14946	16445	15625	384	4780	1000	11530	10	1	38408228	6103	-21.10	2.07	12	0.11	-753.00	7680.00	41900	20231220	-62.08	15000	20241209	5.93	41900	-62.08	20240326	15000	5.93	20241209	41900	-62.08	20240326	15000	5.93	20241209	1.21	N	005420	1000	384 억	2762000	N	N	2599	N	N
40	20241224	100209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16080	60	2	0.37	486318550	30016	26.83	16020	16400	15910	20800	11220	16020	16202.04	7.19	0	7557	16586	16302	15766	15482	14946	16445	15625	384	4780	1000	11530	10	1	38408228	6176	-21.35	2.09	12	0.08	-753.00	7680.00	41900	20231220	-61.62	15000	20241209	7.20	41900	-61.62	20240326	15000	7.20	20241209	41900	-61.62	20240326	15000	7.20	20241209	1.21	N	005420	1000	384 억	2762000	N	N	2599	N	N
41	20241224	090211	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16070	50	2	0.31	22092620	1377	1.23	16020	16200	16020	20800	11220	16020	16044.20	7.19	0	123	16586	16302	15766	15482	14946	16445	15625	384	4780	1000	11530	10	1	38408228	6172	-21.34	2.09	12	0.00	-753.00	7680.00	41900	20231220	-61.65	15000	20241209	7.13	41900	-61.65	20240326	15000	7.13	20241209	41900	-61.65	20240326	15000	7.13	20241209	1.21	N	005420	1000	384 억	2762000	N	N	2599	N	N
42	20241223	160209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16020	600	2	3.89	1751751790	111453	99.31	15520	16050	15230	20000	10800	15420	15716.42	7.11	-2320	32799	16233	15826	15593	15186	14953	15710	15070	384	4580	1000	11100	10	1	38408228	6153	-21.27	2.09	12	0.29	-753.00	7680.00	41900	20231220	-61.77	15000	20241209	6.80	41900	-61.77	20240326	15000	6.80	20241209	41900	-61.77	20240326	15000	6.80	20241209	1.20	N	005420	1000	384 억	2732060	N	N	2599	N	N
43	20241223	150210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15940	520	2	3.37	1593063290	101538	90.47	15520	16050	15230	20000	10800	15420	15689.33	7.11	-2320	29508	16233	15826	15593	15186	14953	15710	15070	384	4580	1000	11100	10	1	38408228	6122	-21.17	2.08	12	0.26	-753.00	7680.00	41900	20231220	-61.96	15000	20241209	6.27	41900	-61.96	20240326	15000	6.27	20241209	41900	-61.96	20240326	15000	6.27	20241209	1.20	N	005420	1000	384 억	2732060	N	N	386	N	N
44	20241223	140209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15900	480	2	3.11	1387938930	88701	79.03	15520	15990	15230	20000	10800	15420	15647.39	7.11	-2320	24024	16233	15826	15593	15186	14953	15710	15070	384	4580	1000	11100	10	1	38408228	6107	-21.12	2.07	12	0.23	-753.00	7680.00	41900	20231220	-62.05	15000	20241209	6.00	41900	-62.05	20240326	15000	6.00	20241209	41900	-62.05	20240326	15000	6.00	20241209	1.20	N	005420	1000	384 억	2732060	N	N	386	N	N
45	20241223	130210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15890	470	2	3.05	1273572350	81509	72.63	15520	15990	15230	20000	10800	15420	15624.93	7.11	-2320	23860	16233	15826	15593	15186	14953	15710	15070	384	4580	1000	11100	10	1	38408228	6103	-21.10	2.07	12	0.21	-753.00	7680.00	41900	20231220	-62.08	15000	20241209	5.93	41900	-62.08	20240326	15000	5.93	20241209	41900	-62.08	20240326	15000	5.93	20241209	1.20	N	005420	1000	384 억	2732060	N	N	386	N	N
46	20241223	120209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15990	570	2	3.70	1164138610	74639	66.50	15520	15990	15230	20000	10800	15420	15596.92	7.11	-2320	22346	16233	15826	15593	15186	14953	15710	15070	384	4580	1000	11100	10	1	38408228	6141	-21.24	2.08	12	0.19	-753.00	7680.00	41900	20231220	-61.84	15000	20241209	6.60	41900	-61.84	20240326	15000	6.60	20241209	41900	-61.84	20240326	15000	6.60	20241209	1.20	N	005420	1000	384 억	2732060	N	N	386	N	N
47	20241223	110209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15760	340	2	2.20	888648820	57272	51.03	15520	15930	15230	20000	10800	15420	15516.29	7.11	-2320	10319	16233	15826	15593	15186	14953	15710	15070	384	4580	1000	11100	10	1	38408228	6053	-20.93	2.05	12	0.15	-753.00	7680.00	41900	20231220	-62.39	15000	20241209	5.07	41900	-62.39	20240326	15000	5.07	20241209	41900	-62.39	20240326	15000	5.07	20241209	1.20	N	005420	1000	384 억	2732060	N	N	386	N	N
48	20241223	100209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15370	-50	5	-0.32	439231450	28576	25.46	15520	15670	15230	20000	10800	15420	15370.64	7.11	-2320	543	16233	15826	15593	15186	14953	15710	15070	384	4580	1000	11100	10	1	38408228	5903	-20.41	2.00	12	0.07	-753.00	7680.00	41900	20231220	-63.32	15000	20241209	2.47	41900	-63.32	20240326	15000	2.47	20241209	41900	-63.32	20240326	15000	2.47	20241209	1.20	N	005420	1000	384 억	2732060	N	N	386	N	N
49	20241223	090209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15620	200	2	1.30	35355290	2270	2.02	15520	15670	15520	20000	10800	15420	15575.02	7.11	-2320	545	16233	15826	15593	15186	14953	15710	15070	384	4580	1000	11100	10	1	38408228	5999	-20.74	2.03	12	0.01	-753.00	7680.00	41900	20231220	-62.72	15000	20241209	4.13	41900	-62.72	20240326	15000	4.13	20241209	41900	-62.72	20240326	15000	4.13	20241209	1.20	N	005420	1000	384 억	2732060	N	N	386	N	N
50	20241220	160208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15420	-600	5	-3.75	1686777420	108129	92.05	15990	16000	15360	20800	11220	16020	15600.23	7.16	0	-21641	16453	16236	16093	15876	15733	16165	15805	384	4780	1000	11530	10	1	38408228	5923	-20.48	2.01	12	0.28	-753.00	7680.00	41900	20231220	-63.20	15000	20241209	2.80	41900	-63.20	20240326	15000	2.80	20241209	41900	-63.20	20231220	15000	2.80	20241209	1.24	N	005420	1000	384 억	2748876	N	N	383	N	N
51	20241220	150208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15420	-600	5	-3.75	1517618210	97158	82.71	15990	16000	15360	20800	11220	16020	15619.83	7.16	0	-18858	16453	16236	16093	15876	15733	16165	15805	384	4780	1000	11530	10	1	38408228	5923	-20.48	2.01	12	0.25	-753.00	7680.00	41900	20231220	-63.20	15000	20241209	2.80	41900	-63.20	20240326	15000	2.80	20241209	41900	-63.20	20231220	15000	2.80	20241209	1.24	N	005420	1000	384 억	2748876	N	N	1727	N	N
52	20241220	140208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15440	-580	5	-3.62	1341196440	85724	72.98	15990	16000	15360	20800	11220	16020	15645.23	7.16	0	-17253	16453	16236	16093	15876	15733	16165	15805	384	4780	1000	11530	10	1	38408228	5930	-20.50	2.01	12	0.22	-753.00	7680.00	41900	20231220	-63.15	15000	20241209	2.93	41900	-63.15	20240326	15000	2.93	20241209	41900	-63.15	20231220	15000	2.93	20241209	1.24	N	005420	1000	384 억	2748876	N	N	1727	N	N
53	20241220	130208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15490	-530	5	-3.31	1119057770	71329	60.72	15990	16000	15480	20800	11220	16020	15688.37	7.16	0	-14415	16453	16236	16093	15876	15733	16165	15805	384	4780	1000	11530	10	1	38408228	5949	-20.57	2.02	12	0.19	-753.00	7680.00	41900	20231220	-63.03	15000	20241209	3.27	41900	-63.03	20240326	15000	3.27	20241209	41900	-63.03	20231220	15000	3.27	20241209	1.24	N	005420	1000	384 억	2748876	N	N	1727	N	N
54	20241220	120208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15530	-490	5	-3.06	899991610	57208	48.70	15990	16000	15520	20800	11220	16020	15731.58	7.16	0	-10335	16453	16236	16093	15876	15733	16165	15805	384	4780	1000	11530	10	1	38408228	5965	-20.62	2.02	12	0.15	-753.00	7680.00	41900	20231220	-62.94	15000	20241209	3.53	41900	-62.94	20240326	15000	3.53	20241209	41900	-62.94	20231220	15000	3.53	20241209	1.24	N	005420	1000	384 억	2748876	N	N	1727	N	N
55	20241220	110207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15620	-400	5	-2.50	706032730	44749	38.10	15990	16000	15620	20800	11220	16020	15777.26	7.16	0	-9110	16453	16236	16093	15876	15733	16165	15805	384	4780	1000	11530	10	1	38408228	5999	-20.74	2.03	12	0.12	-753.00	7680.00	41900	20231220	-62.72	15000	20241209	4.13	41900	-62.72	20240326	15000	4.13	20241209	41900	-62.72	20231220	15000	4.13	20241209	1.24	N	005420	1000	384 억	2748876	N	N	1727	N	N
56	20241220	100208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15860	-160	5	-1.00	430281180	27215	23.17	15990	16000	15700	20800	11220	16020	15809.92	7.16	0	21	16453	16236	16093	15876	15733	16165	15805	384	4780	1000	11530	10	1	38408228	6092	-21.06	2.07	12	0.07	-753.00	7680.00	41900	20231220	-62.15	15000	20241209	5.73	41900	-62.15	20240326	15000	5.73	20241209	41900	-62.15	20231220	15000	5.73	20241209	1.24	N	005420	1000	384 억	2748876	N	N	1727	N	N
57	20241220	090209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15930	-90	5	-0.56	38011970	2380	2.03	15990	15990	15910	20800	11220	16020	15970.01	7.16	0	-1524	16453	16236	16093	15876	15733	16165	15805	384	4780	1000	11530	10	1	38408228	6118	-21.16	2.07	12	0.01	-753.00	7680.00	41900	20231220	-61.98	15000	20241209	6.20	41900	-61.98	20240326	15000	6.20	20241209	41900	-61.98	20231220	15000	6.20	20241209	1.24	N	005420	1000	384 억	2748876	N	N	1727	N	N
58	20241219	160209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16020	-690	5	-4.13	1831033870	113848	101.04	16310	16310	15950	21700	11700	16710	16083.31	7.21	0	-27362	17170	16940	16510	16280	15850	17055	16395	384	4990	1000	12030	10	1	38408228	6153	-21.27	2.09	12	0.30	-753.00	7680.00	41900	20231220	-61.77	15000	20241209	6.80	41900	-61.77	20240326	15000	6.80	20241209	41900	-61.77	20231220	15000	6.80	20241209	1.21	N	005420	1000	384 억	2769783	N	N	1727	N	N
59	20241219	150207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16020	-690	5	-4.13	1642912390	102094	90.61	16310	16310	15950	21700	11700	16710	16092.15	7.21	0	-24609	17170	16940	16510	16280	15850	17055	16395	384	4990	1000	12030	10	1	38408228	6153	-21.27	2.09	12	0.27	-753.00	7680.00	41900	20231220	-61.77	15000	20241209	6.80	41900	-61.77	20240326	15000	6.80	20241209	41900	-61.77	20231220	15000	6.80	20241209	1.21	N	005420	1000	384 억	2769783	N	N	2972	N	N
60	20241219	140208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16120	-590	5	-3.53	1483265750	92163	81.80	16310	16310	15950	21700	11700	16710	16093.94	7.21	0	-22549	17170	16940	16510	16280	15850	17055	16395	384	4990	1000	12030	10	1	38408228	6191	-21.41	2.10	12	0.24	-753.00	7680.00	41900	20231220	-61.53	15000	20241209	7.47	41900	-61.53	20240326	15000	7.47	20241209	41900	-61.53	20231220	15000	7.47	20241209	1.21	N	005420	1000	384 억	2769783	N	N	2972	N	N
61	20241219	130207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16160	-550	5	-3.29	1302237570	80971	71.86	16310	16310	15950	21700	11700	16710	16082.77	7.21	0	-23865	17170	16940	16510	16280	15850	17055	16395	384	4990	1000	12030	10	1	38408228	6207	-21.46	2.10	12	0.21	-753.00	7680.00	41900	20231220	-61.43	15000	20241209	7.73	41900	-61.43	20240326	15000	7.73	20241209	41900	-61.43	20231220	15000	7.73	20241209	1.21	N	005420	1000	384 억	2769783	N	N	2972	N	N
62	20241219	120208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16120	-590	5	-3.53	1161733400	72248	64.12	16310	16310	15950	21700	11700	16710	16079.80	7.21	0	-23615	17170	16940	16510	16280	15850	17055	16395	384	4990	1000	12030	10	1	38408228	6191	-21.41	2.10	12	0.19	-753.00	7680.00	41900	20231220	-61.53	15000	20241209	7.47	41900	-61.53	20240326	15000	7.47	20241209	41900	-61.53	20231220	15000	7.47	20241209	1.21	N	005420	1000	384 억	2769783	N	N	2972	N	N
63	20241219	110208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16050	-660	5	-3.95	777037940	48227	42.80	16310	16310	16030	21700	11700	16710	16112.09	7.21	0	-10540	17170	16940	16510	16280	15850	17055	16395	384	4990	1000	12030	10	1	38408228	6165	-21.31	2.09	12	0.13	-753.00	7680.00	41900	20231220	-61.69	15000	20241209	7.00	41900	-61.69	20240326	15000	7.00	20241209	41900	-61.69	20231220	15000	7.00	20241209	1.21	N	005420	1000	384 억	2769783	N	N	2972	N	N
64	20241219	100208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16130	-580	5	-3.47	528370550	32772	29.09	16310	16310	16030	21700	11700	16710	16122.62	7.21	0	-9942	17170	16940	16510	16280	15850	17055	16395	384	4990	1000	12030	10	1	38408228	6195	-21.42	2.10	12	0.09	-753.00	7680.00	41900	20231220	-61.50	15000	20241209	7.53	41900	-61.50	20240326	15000	7.53	20241209	41900	-61.50	20231220	15000	7.53	20241209	1.21	N	005420	1000	384 억	2769783	N	N	2972	N	N
65	20241219	090207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16120	-590	5	-3.53	84757890	5228	4.64	16310	16310	16030	21700	11700	16710	16212.30	7.21	0	-843	17170	16940	16510	16280	15850	17055	16395	384	4990	1000	12030	10	1	38408228	6191	-21.41	2.10	12	0.01	-753.00	7680.00	41900	20231220	-61.53	15000	20241209	7.47	41900	-61.53	20240326	15000	7.47	20241209	41900	-61.53	20231220	15000	7.47	20241209	1.21	N	005420	1000	384 억	2769783	N	N	2972	N	N
66	20241218	160207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16710	650	2	4.05	1834933320	112228	59.33	16180	16740	16080	20850	11250	16060	16347.79	7.17	0	27672	17373	16716	16363	15706	15353	16540	15530	384	4790	1000	11560	10	1	38408228	6418	-22.19	2.18	12	0.29	-753.00	7680.00	41900	20231220	-60.12	15000	20241209	11.40	41900	-60.12	20240326	15000	11.40	20241209	41900	-60.12	20231220	15000	11.40	20241209	1.22	N	005420	1000	384 억	2753022	N	N	2972	N	N
67	20241218	150207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16690	630	2	3.92	1690685710	103590	54.76	16180	16740	16080	20850	11250	16060	16321.07	7.17	0	28445	17373	16716	16363	15706	15353	16540	15530	384	4790	1000	11560	10	1	38408228	6410	-22.16	2.17	12	0.27	-753.00	7680.00	41900	20231220	-60.17	15000	20241209	11.27	41900	-60.17	20240326	15000	11.27	20241209	41900	-60.17	20231220	15000	11.27	20241209	1.22	N	005420	1000	384 억	2753022	N	N	2068	N	N
68	20241218	140207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16330	270	2	1.68	1197749890	73789	39.01	16180	16440	16080	20850	11250	16060	16232.22	7.17	0	16677	17373	16716	16363	15706	15353	16540	15530	384	4790	1000	11560	10	1	38408228	6272	-21.69	2.13	12	0.19	-753.00	7680.00	41900	20231220	-61.03	15000	20241209	8.87	41900	-61.03	20240326	15000	8.87	20241209	41900	-61.03	20231220	15000	8.87	20241209	1.22	N	005420	1000	384 억	2753022	N	N	2068	N	N
69	20241218	130208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16200	140	2	0.87	930408540	57389	30.34	16180	16290	16080	20850	11250	16060	16212.46	7.17	0	7927	17373	16716	16363	15706	15353	16540	15530	384	4790	1000	11560	10	1	38408228	6222	-21.51	2.11	12	0.15	-753.00	7680.00	41900	20231220	-61.34	15000	20241209	8.00	41900	-61.34	20240326	15000	8.00	20241209	41900	-61.34	20231220	15000	8.00	20241209	1.22	N	005420	1000	384 억	2753022	N	N	2068	N	N
70	20241218	120208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16230	170	2	1.06	873062780	53846	28.46	16180	16290	16080	20850	11250	16060	16214.23	7.17	0	7170	17373	16716	16363	15706	15353	16540	15530	384	4790	1000	11560	10	1	38408228	6234	-21.55	2.11	12	0.14	-753.00	7680.00	41900	20231220	-61.26	15000	20241209	8.20	41900	-61.26	20240326	15000	8.20	20241209	41900	-61.26	20231220	15000	8.20	20241209	1.22	N	005420	1000	384 억	2753022	N	N	2068	N	N
71	20241218	110207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16250	190	2	1.18	772012110	47607	25.17	16180	16290	16080	20850	11250	16060	16216.54	7.17	0	7131	17373	16716	16363	15706	15353	16540	15530	384	4790	1000	11560	10	1	38408228	6241	-21.58	2.12	12	0.12	-753.00	7680.00	41900	20231220	-61.22	15000	20241209	8.33	41900	-61.22	20240326	15000	8.33	20241209	41900	-61.22	20231220	15000	8.33	20241209	1.22	N	005420	1000	384 억	2753022	N	N	2068	N	N
72	20241218	100208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16190	130	2	0.81	484893230	29888	15.80	16180	16290	16080	20850	11250	16060	16223.98	7.17	0	5750	17373	16716	16363	15706	15353	16540	15530	384	4790	1000	11560	10	1	38408228	6218	-21.50	2.11	12	0.08	-753.00	7680.00	41900	20231220	-61.36	15000	20241209	7.93	41900	-61.36	20240326	15000	7.93	20241209	41900	-61.36	20231220	15000	7.93	20241209	1.22	N	005420	1000	384 억	2753022	N	N	2068	N	N
73	20241218	090208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16250	190	2	1.18	146793230	9043	4.78	16180	16280	16120	20850	11250	16060	16233.86	7.17	0	6165	17373	16716	16363	15706	15353	16540	15530	384	4790	1000	11560	10	1	38408228	6241	-21.58	2.12	12	0.02	-753.00	7680.00	41900	20231220	-61.22	15000	20241209	8.33	41900	-61.22	20240326	15000	8.33	20241209	41900	-61.22	20231220	15000	8.33	20241209	1.22	N	005420	1000	384 억	2753022	N	N	2068	N	N
74	20241217	160207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16060	-760	5	-4.52	3039753790	187464	131.87	17000	17020	16010	21850	11780	16820	16215.23	7.15	0	-11224	17873	17346	17073	16546	16273	17210	16410	384	5030	1000	12110	10	1	38408228	6168	-21.33	2.09	12	0.49	-753.00	7680.00	41900	20231220	-61.67	15000	20241209	7.07	41900	-61.67	20240326	15000	7.07	20241209	41900	-61.67	20231220	15000	7.07	20241209	1.19	N	005420	1000	384 억	2744926	N	N	2068	N	N
75	20241217	150207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16080	-740	5	-4.40	2403161010	147795	103.97	17000	17020	16020	21850	11780	16820	16260.10	7.15	0	-6245	17873	17346	17073	16546	16273	17210	16410	384	5030	1000	12110	10	1	38408228	6176	-21.35	2.09	12	0.38	-753.00	7680.00	41900	20231220	-61.62	15000	20241209	7.20	41900	-61.62	20240326	15000	7.20	20241209	41900	-61.62	20231220	15000	7.20	20241209	1.19	N	005420	1000	384 억	2744926	N	N	3054	N	N
76	20241217	140208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16170	-650	5	-3.86	2185664970	134314	94.49	17000	17020	16020	21850	11780	16820	16272.80	7.15	0	-4329	17873	17346	17073	16546	16273	17210	16410	384	5030	1000	12110	10	1	38408228	6211	-21.47	2.11	12	0.35	-753.00	7680.00	41900	20231220	-61.41	15000	20241209	7.80	41900	-61.41	20240326	15000	7.80	20241209	41900	-61.41	20231220	15000	7.80	20241209	1.19	N	005420	1000	384 억	2744926	N	N	3054	N	N
77	20241217	130203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16070	-750	5	-4.46	1957029080	120136	84.51	17000	17020	16020	21850	11780	16820	16290.11	7.15	0	-8986	17873	17346	17073	16546	16273	17210	16410	384	5030	1000	12110	10	1	38408228	6172	-21.34	2.09	12	0.31	-753.00	7680.00	41900	20231220	-61.65	15000	20241209	7.13	41900	-61.65	20240326	15000	7.13	20241209	41900	-61.65	20231220	15000	7.13	20241209	1.19	N	005420	1000	384 억	2744926	N	N	3054	N	N
78	20241217	120207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16060	-760	5	-4.52	1701414030	104224	73.32	17000	17020	16050	21850	11780	16820	16324.59	7.15	0	-9203	17873	17346	17073	16546	16273	17210	16410	384	5030	1000	12110	10	1	38408228	6168	-21.33	2.09	12	0.27	-753.00	7680.00	41900	20231220	-61.67	15000	20241209	7.07	41900	-61.67	20240326	15000	7.07	20241209	41900	-61.67	20231220	15000	7.07	20241209	1.19	N	005420	1000	384 억	2744926	N	N	3054	N	N
79	20241217	110206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16220	-600	5	-3.57	1301672800	79437	55.88	17000	17020	16160	21850	11780	16820	16386.23	7.15	0	-10252	17873	17346	17073	16546	16273	17210	16410	384	5030	1000	12110	10	1	38408228	6230	-21.54	2.11	12	0.21	-753.00	7680.00	41900	20231220	-61.29	15000	20241209	8.13	41900	-61.29	20240326	15000	8.13	20241209	41900	-61.29	20231220	15000	8.13	20241209	1.19	N	005420	1000	384 억	2744926	N	N	3054	N	N
80	20241217	100207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16210	-610	5	-3.63	856387890	51994	36.58	17000	17020	16180	21850	11780	16820	16470.90	7.15	0	-12304	17873	17346	17073	16546	16273	17210	16410	384	5030	1000	12110	10	1	38408228	6226	-21.53	2.11	12	0.14	-753.00	7680.00	41900	20231220	-61.31	15000	20241209	8.07	41900	-61.31	20240326	15000	8.07	20241209	41900	-61.31	20231220	15000	8.07	20241209	1.19	N	005420	1000	384 억	2744926	N	N	3054	N	N
81	20241217	090206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17000	180	2	1.07	45515480	2684	1.89	17000	17010	16860	21850	11780	16820	16958.08	7.15	0	-238	17873	17346	17073	16546	16273	17210	16410	384	5030	1000	12110	10	1	38408228	6529	-22.58	2.21	12	0.01	-753.00	7680.00	41900	20231220	-59.43	15000	20241209	13.33	41900	-59.43	20240326	15000	13.33	20241209	41900	-59.43	20231220	15000	13.33	20241209	1.19	N	005420	1000	384 억	2744926	N	N	3054	N	N
82	20241216	160206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16820	-180	5	-1.06	2420129610	140947	112.88	17460	17600	16800	22100	11900	17000	17170.82	7.05	0	16617	18213	17606	17303	16696	16393	17455	16545	384	5100	1000	12240	10	1	38408228	6460	-22.34	2.19	12	0.37	-753.00	7680.00	41900	20231220	-59.86	15000	20241209	12.13	41900	-59.86	20240326	15000	12.13	20241209	41900	-59.86	20231220	15000	12.13	20241209	1.18	N	005420	1000	384 억	2707945	N	N	3054	N	N
83	20241216	150207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16950	-50	5	-0.29	1905903960	110414	88.43	17460	17600	16860	22100	11900	17000	17261.43	7.05	0	18982	18213	17606	17303	16696	16393	17455	16545	384	5100	1000	12240	10	1	38408228	6510	-22.51	2.21	12	0.29	-753.00	7680.00	41900	20231220	-59.55	15000	20241209	13.00	41900	-59.55	20240326	15000	13.00	20241209	41900	-59.55	20231220	15000	13.00	20241209	1.18	N	005420	1000	384 억	2707945	N	N	1862	N	N
84	20241216	140206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17140	140	2	0.82	1556428600	89839	71.95	17460	17600	17130	22100	11900	17000	17324.64	7.05	0	19524	18213	17606	17303	16696	16393	17455	16545	384	5100	1000	12240	10	1	38408228	6583	-22.76	2.23	12	0.23	-753.00	7680.00	41900	20231220	-59.09	15000	20241209	14.27	41900	-59.09	20240326	15000	14.27	20241209	41900	-59.09	20231220	15000	14.27	20241209	1.18	N	005420	1000	384 억	2707945	N	N	1862	N	N
85	20241216	130207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17270	270	2	1.59	1388491630	80075	64.13	17460	17600	17130	22100	11900	17000	17339.89	7.05	0	16990	18213	17606	17303	16696	16393	17455	16545	384	5100	1000	12240	10	1	38408228	6633	-22.93	2.25	12	0.21	-753.00	7680.00	41900	20231220	-58.78	15000	20241209	15.13	41900	-58.78	20240326	15000	15.13	20241209	41900	-58.78	20231220	15000	15.13	20241209	1.18	N	005420	1000	384 억	2707945	N	N	1862	N	N
86	20241216	120208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17210	210	2	1.24	1185493550	68284	54.69	17460	17600	17130	22100	11900	17000	17361.22	7.05	0	13456	18213	17606	17303	16696	16393	17455	16545	384	5100	1000	12240	10	1	38408228	6610	-22.86	2.24	12	0.18	-753.00	7680.00	41900	20231220	-58.93	15000	20241209	14.73	41900	-58.93	20240326	15000	14.73	20241209	41900	-58.93	20231220	15000	14.73	20241209	1.18	N	005420	1000	384 억	2707945	N	N	1862	N	N
87	20241216	110207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17250	250	2	1.47	953635170	54810	43.90	17460	17600	17130	22100	11900	17000	17398.93	7.05	0	6732	18213	17606	17303	16696	16393	17455	16545	384	5100	1000	12240	10	1	38408228	6625	-22.91	2.25	12	0.14	-753.00	7680.00	41900	20231220	-58.83	15000	20241209	15.00	41900	-58.83	20240326	15000	15.00	20241209	41900	-58.83	20231220	15000	15.00	20241209	1.18	N	005420	1000	384 억	2707945	N	N	1862	N	N
88	20241216	100207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17250	250	2	1.47	769295800	44110	35.33	17460	17600	17250	22100	11900	17000	17440.39	7.05	0	6692	18213	17606	17303	16696	16393	17455	16545	384	5100	1000	12240	10	1	38408228	6625	-22.91	2.25	12	0.11	-753.00	7680.00	41900	20231220	-58.83	15000	20241209	15.00	41900	-58.83	20240326	15000	15.00	20241209	41900	-58.83	20231220	15000	15.00	20241209	1.18	N	005420	1000	384 억	2707945	N	N	1862	N	N
89	20241216	090207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17370	370	2	2.18	91239160	5240	4.20	17460	17470	17260	22100	11900	17000	17412.05	7.05	0	1129	18213	17606	17303	16696	16393	17455	16545	384	5100	1000	12240	10	1	38408228	6672	-23.07	2.26	12	0.01	-753.00	7680.00	41900	20231220	-58.54	15000	20241209	15.80	41900	-58.54	20240326	15000	15.80	20241209	41900	-58.54	20231220	15000	15.80	20241209	1.18	N	005420	1000	384 억	2707945	N	N	1862	N	N
90	20241213	160201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17000	-540	5	-3.08	2136942450	123794	77.45	17900	17910	17000	22800	12280	17540	17262.12	7.06	0	-13711	18000	17770	17320	17090	16640	17885	17205	384	5260	1000	12620	10	1	38408228	6529	-22.58	2.21	12	0.32	-753.00	7680.00	41900	20231220	-59.43	15000	20241209	13.33	41900	-59.43	20240326	15000	13.33	20241209	41900	-59.43	20231220	15000	13.33	20241209	1.18	N	005420	1000	384 억	2713242	N	N	1862	N	N
91	20241213	150207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17070	-470	5	-2.68	1664410330	96037	60.08	17900	17910	17070	22800	12280	17540	17330.93	7.06	0	-16916	18000	17770	17320	17090	16640	17885	17205	384	5260	1000	12620	10	1	38408228	6556	-22.67	2.22	12	0.25	-753.00	7680.00	41900	20231220	-59.26	15000	20241209	13.80	41900	-59.26	20240326	15000	13.80	20241209	41900	-59.26	20231220	15000	13.80	20241209	1.18	N	005420	1000	384 억	2713242	N	N	1667	N	N
92	20241213	140207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17240	-300	5	-1.71	1294883370	74534	46.63	17900	17910	17210	22800	12280	17540	17373.06	7.06	0	-10010	18000	17770	17320	17090	16640	17885	17205	384	5260	1000	12620	10	1	38408228	6622	-22.90	2.24	12	0.19	-753.00	7680.00	41900	20231220	-58.85	15000	20241209	14.93	41900	-58.85	20240326	15000	14.93	20241209	41900	-58.85	20231220	15000	14.93	20241209	1.18	N	005420	1000	384 억	2713242	N	N	1667	N	N
93	20241213	130207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17350	-190	5	-1.08	1057302460	60793	38.03	17900	17910	17210	22800	12280	17540	17391.85	7.06	0	-4576	18000	17770	17320	17090	16640	17885	17205	384	5260	1000	12620	10	1	38408228	6664	-23.04	2.26	12	0.16	-753.00	7680.00	41900	20231220	-58.59	15000	20241209	15.67	41900	-58.59	20240326	15000	15.67	20241209	41900	-58.59	20231220	15000	15.67	20241209	1.18	N	005420	1000	384 억	2713242	N	N	1667	N	N
94	20241213	120207	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17320	-220	5	-1.25	939495930	54001	33.78	17900	17910	17210	22800	12280	17540	17397.75	7.06	0	-4022	18000	17770	17320	17090	16640	17885	17205	384	5260	1000	12620	10	1	38408228	6652	-23.00	2.26	12	0.14	-753.00	7680.00	41900	20231220	-58.66	15000	20241209	15.47	41900	-58.66	20240326	15000	15.47	20241209	41900	-58.66	20231220	15000	15.47	20241209	1.18	N	005420	1000	384 억	2713242	N	N	1667	N	N
95	20241213	110206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17310	-230	5	-1.31	701385520	40219	25.16	17900	17910	17270	22800	12280	17540	17439.16	7.06	0	-468	18000	17770	17320	17090	16640	17885	17205	384	5260	1000	12620	10	1	38408228	6648	-22.99	2.25	12	0.10	-753.00	7680.00	41900	20231220	-58.69	15000	20241209	15.40	41900	-58.69	20240326	15000	15.40	20241209	41900	-58.69	20231220	15000	15.40	20241209	1.18	N	005420	1000	384 억	2713242	N	N	1667	N	N
96	20241213	100206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17410	-130	5	-0.74	511838770	29298	18.33	17900	17910	17270	22800	12280	17540	17470.09	7.06	0	1260	18000	17770	17320	17090	16640	17885	17205	384	5260	1000	12620	10	1	38408228	6687	-23.12	2.27	12	0.08	-753.00	7680.00	41900	20231220	-58.45	15000	20241209	16.07	41900	-58.45	20240326	15000	16.07	20241209	41900	-58.45	20231220	15000	16.07	20241209	1.18	N	005420	1000	384 억	2713242	N	N	1667	N	N
97	20241213	090206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17370	-170	5	-0.97	83123490	4714	2.95	17900	17910	17320	22800	12280	17540	17633.32	7.06	0	-1442	18000	17770	17320	17090	16640	17885	17205	384	5260	1000	12620	10	1	38408228	6672	-23.07	2.26	12	0.01	-753.00	7680.00	41900	20231220	-58.54	15000	20241209	15.80	41900	-58.54	20240326	15000	15.80	20241209	41900	-58.54	20231220	15000	15.80	20241209	1.18	N	005420	1000	384 억	2713242	N	N	1667	N	N
98	20241212	160206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17540	400	2	2.33	2736397250	158570	114.60	17330	17550	16870	22250	12000	17140	17255.82	7.08	0	9394	17953	17546	16823	16416	15693	17750	16620	384	5110	1000	12340	10	1	38408228	6737	-23.29	2.28	12	0.41	-753.00	7680.00	41900	20231220	-58.14	15000	20241209	16.93	41900	-58.14	20240326	15000	16.93	20241209	41900	-58.14	20231220	15000	16.93	20241209	1.20	N	005420	1000	384 억	2720093	N	N	1667	N	N
99	20241212	150206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17400	260	2	1.52	1865281730	108863	78.68	17330	17550	16870	22250	12000	17140	17134.21	7.08	0	-8387	17953	17546	16823	16416	15693	17750	16620	384	5110	1000	12340	10	1	38408228	6683	-23.11	2.27	12	0.28	-753.00	7680.00	41900	20231220	-58.47	15000	20241209	16.00	41900	-58.47	20240326	15000	16.00	20241209	41900	-58.47	20231220	15000	16.00	20241209	1.20	N	005420	1000	384 억	2720093	N	N	2428	N	N
100	20241212	140206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17070	-70	5	-0.41	1544346840	90162	65.16	17330	17550	16870	22250	12000	17140	17128.58	7.08	0	-19072	17953	17546	16823	16416	15693	17750	16620	384	5110	1000	12340	10	1	38408228	6556	-22.67	2.22	12	0.23	-753.00	7680.00	41900	20231220	-59.26	15000	20241209	13.80	41900	-59.26	20240326	15000	13.80	20241209	41900	-59.26	20231220	15000	13.80	20241209	1.20	N	005420	1000	384 억	2720093	N	N	2428	N	N
101	20241212	130206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17050	-90	5	-0.53	1240230760	72262	52.23	17330	17550	17000	22250	12000	17140	17162.97	7.08	0	-12281	17953	17546	16823	16416	15693	17750	16620	384	5110	1000	12340	10	1	38408228	6549	-22.64	2.22	12	0.19	-753.00	7680.00	41900	20231220	-59.31	15000	20241209	13.67	41900	-59.31	20240326	15000	13.67	20241209	41900	-59.31	20231220	15000	13.67	20241209	1.20	N	005420	1000	384 억	2720093	N	N	2428	N	N
102	20241212	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17120	-20	5	-0.12	1131900130	65919	47.64	17330	17550	17000	22250	12000	17140	17171.08	7.08	0	-12113	17953	17546	16823	16416	15693	17750	16620	384	5110	1000	12340	10	1	38408228	6575	-22.74	2.23	12	0.17	-753.00	7680.00	41900	20231220	-59.14	15000	20241209	14.13	41900	-59.14	20240326	15000	14.13	20241209	41900	-59.14	20231220	15000	14.13	20241209	1.20	N	005420	1000	384 억	2720093	N	N	2428	N	N
103	20241212	110205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17180	40	2	0.23	960655240	55917	40.41	17330	17550	17000	22250	12000	17140	17180.02	7.08	0	-9551	17953	17546	16823	16416	15693	17750	16620	384	5110	1000	12340	10	1	38408228	6599	-22.82	2.24	12	0.15	-753.00	7680.00	41900	20231220	-59.00	15000	20241209	14.53	41900	-59.00	20240326	15000	14.53	20241209	41900	-59.00	20231220	15000	14.53	20241209	1.20	N	005420	1000	384 억	2720093	N	N	2428	N	N
104	20241212	100205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17230	90	2	0.53	632132720	36786	26.59	17330	17550	17000	22250	12000	17140	17184.06	7.08	0	-8429	17953	17546	16823	16416	15693	17750	16620	384	5110	1000	12340	10	1	38408228	6618	-22.88	2.24	12	0.10	-753.00	7680.00	41900	20231220	-58.88	15000	20241209	14.87	41900	-58.88	20240326	15000	14.87	20241209	41900	-58.88	20231220	15000	14.87	20241209	1.20	N	005420	1000	384 억	2720093	N	N	2428	N	N
105	20241212	090206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17500	360	2	2.10	53323510	3063	2.21	17330	17550	17330	22250	12000	17140	17408.92	7.08	0	136	17953	17546	16823	16416	15693	17750	16620	384	5110	1000	12340	10	1	38408228	6721	-23.24	2.28	12	0.01	-753.00	7680.00	41900	20231220	-58.23	15000	20241209	16.67	41900	-58.23	20240326	15000	16.67	20241209	41900	-58.23	20231220	15000	16.67	20241209	1.20	N	005420	1000	384 억	2720093	N	N	2428	N	N
106	20241211	160205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17140	980	2	6.06	2324514470	137484	106.68	16100	17230	16100	21000	11320	16160	16907.43	7.07	0	11410	16986	16572	15786	15372	14586	16780	15580	384	4840	1000	11630	10	1	38408228	6583	-22.76	2.23	12	0.36	-753.00	7680.00	41900	20231220	-59.09	15000	20241209	14.27	41900	-59.09	20240326	15000	14.27	20241209	41900	-59.09	20231220	15000	14.27	20241209	1.23	N	005420	1000	384 억	2713997	N	N	2428	N	N
107	20241211	150148	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17120	960	2	5.94	2223906060	131612	102.12	16100	17230	16100	21000	11320	16160	16897.44	7.07	0	9788	16986	16572	15786	15372	14586	16780	15580	384	4840	1000	11630	10	1	38408228	6575	-22.74	2.23	12	0.34	-753.00	7680.00	41900	20231220	-59.14	15000	20241209	14.13	41900	-59.14	20240326	15000	14.13	20241209	41900	-59.14	20231220	15000	14.13	20241209	1.23	N	005420	1000	384 억	2713997	N	N	2578	N	N
108	20241211	140205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17060	900	2	5.57	2087550010	123643	95.94	16100	17230	16100	21000	11320	16160	16883.69	7.07	0	10747	16986	16572	15786	15372	14586	16780	15580	384	4840	1000	11630	10	1	38408228	6552	-22.66	2.22	12	0.32	-753.00	7680.00	41900	20231220	-59.28	15000	20241209	13.73	41900	-59.28	20240326	15000	13.73	20241209	41900	-59.28	20231220	15000	13.73	20241209	1.23	N	005420	1000	384 억	2713997	N	N	2578	N	N
109	20241211	130206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17020	860	2	5.32	1933795110	114631	88.95	16100	17230	16100	21000	11320	16160	16869.74	7.07	0	13047	16986	16572	15786	15372	14586	16780	15580	384	4840	1000	11630	10	1	38408228	6537	-22.60	2.22	12	0.30	-753.00	7680.00	41900	20231220	-59.38	15000	20241209	13.47	41900	-59.38	20240326	15000	13.47	20241209	41900	-59.38	20231220	15000	13.47	20241209	1.23	N	005420	1000	384 억	2713997	N	N	2578	N	N
110	20241211	120205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17170	1010	2	6.25	1688461000	100273	77.81	16100	17230	16100	21000	11320	16160	16838.64	7.07	0	12900	16986	16572	15786	15372	14586	16780	15580	384	4840	1000	11630	10	1	38408228	6595	-22.80	2.24	12	0.26	-753.00	7680.00	41900	20231220	-59.02	15000	20241209	14.47	41900	-59.02	20240326	15000	14.47	20241209	41900	-59.02	20231220	15000	14.47	20241209	1.23	N	005420	1000	384 억	2713997	N	N	2578	N	N
111	20241211	110206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17180	1020	2	6.31	1397020350	83295	64.63	16100	17200	16100	21000	11320	16160	16771.96	7.07	0	11954	16986	16572	15786	15372	14586	16780	15580	384	4840	1000	11630	10	1	38408228	6599	-22.82	2.24	12	0.22	-753.00	7680.00	41900	20231220	-59.00	15000	20241209	14.53	41900	-59.00	20240326	15000	14.53	20241209	41900	-59.00	20231220	15000	14.53	20241209	1.23	N	005420	1000	384 억	2713997	N	N	2578	N	N
112	20241211	100205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16800	640	2	3.96	924885270	55489	43.06	16100	16970	16100	21000	11320	16160	16667.90	7.07	0	3476	16986	16572	15786	15372	14586	16780	15580	384	4840	1000	11630	10	1	38408228	6453	-22.31	2.19	12	0.14	-753.00	7680.00	41900	20231220	-59.90	15000	20241209	12.00	41900	-59.90	20240326	15000	12.00	20241209	41900	-59.90	20231220	15000	12.00	20241209	1.23	N	005420	1000	384 억	2713997	N	N	2578	N	N
113	20241211	090206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16200	40	2	0.25	75747760	4698	3.65	16100	16340	16100	21000	11320	16160	16123.41	7.07	0	2446	16986	16572	15786	15372	14586	16780	15580	384	4840	1000	11630	10	1	38408228	6222	-21.51	2.11	12	0.01	-753.00	7680.00	41900	20231220	-61.34	15000	20241209	8.00	41900	-61.34	20240326	15000	8.00	20241209	41900	-61.34	20231220	15000	8.00	20241209	1.23	N	005420	1000	384 억	2713997	N	N	2578	N	N
114	20241210	160206	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	16160	1160	2	7.73	2013832500	127982	51.99	15000	16200	15000	19500	10500	15000	15735.25	6.98	0	39033	16493	15746	15373	14626	14253	15560	14440	384	4500	1000	10800	10	1	38408228	6207	-21.46	2.10	12	0.33	-753.00	7680.00	41900	20231220	-61.43	15000	20241210	7.73	41900	-61.43	20240326	15000	7.73	20241210	41900	-61.43	20231220	15000	7.73	20241210	1.36	N	005420	1000	384 억	2680771	N	N	2577	N	N
115	20241210	150205	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	16050	1050	2	7.00	1833137940	116783	47.44	15000	16160	15000	19500	10500	15000	15697.08	6.98	0	35441	16493	15746	15373	14626	14253	15560	14440	384	4500	1000	10800	10	1	38408228	6165	-21.31	2.09	12	0.30	-753.00	7680.00	41900	20231220	-61.69	15000	20241210	7.00	41900	-61.69	20240326	15000	7.00	20241210	41900	-61.69	20231220	15000	7.00	20241210	1.36	N	005420	1000	384 억	2680771	N	N	1015	N	N
116	20241210	140205	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	16110	1110	2	7.40	1682255250	107372	43.62	15000	16160	15000	19500	10500	15000	15667.67	6.98	0	34064	16493	15746	15373	14626	14253	15560	14440	384	4500	1000	10800	10	1	38408228	6188	-21.39	2.10	12	0.28	-753.00	7680.00	41900	20231220	-61.55	15000	20241210	7.40	41900	-61.55	20240326	15000	7.40	20241210	41900	-61.55	20231220	15000	7.40	20241210	1.36	N	005420	1000	384 억	2680771	N	N	1015	N	N
117	20241210	130204	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	16060	1060	2	7.07	1494453880	95700	38.88	15000	16070	15000	19500	10500	15000	15616.16	6.98	0	29311	16493	15746	15373	14626	14253	15560	14440	384	4500	1000	10800	10	1	38408228	6168	-21.33	2.09	12	0.25	-753.00	7680.00	41900	20231220	-61.67	15000	20241210	7.07	41900	-61.67	20240326	15000	7.07	20241210	41900	-61.67	20231220	15000	7.07	20241210	1.36	N	005420	1000	384 억	2680771	N	N	1015	N	N
118	20241210	120205	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	16020	1020	2	6.80	1321618030	84851	34.47	15000	16020	15000	19500	10500	15000	15575.89	6.98	0	25178	16493	15746	15373	14626	14253	15560	14440	384	4500	1000	10800	10	1	38408228	6153	-21.27	2.09	12	0.22	-753.00	7680.00	41900	20231220	-61.77	15000	20241210	6.80	41900	-61.77	20240326	15000	6.80	20241210	41900	-61.77	20231220	15000	6.80	20241210	1.36	N	005420	1000	384 억	2680771	N	N	1015	N	N
119	20241210	110204	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15880	880	2	5.87	1156624740	74484	30.26	15000	15960	15000	19500	10500	15000	15528.64	6.98	0	21174	16493	15746	15373	14626	14253	15560	14440	384	4500	1000	10800	10	1	38408228	6099	-21.09	2.07	12	0.19	-753.00	7680.00	41900	20231220	-62.10	15000	20241210	5.87	41900	-62.10	20240326	15000	5.87	20241210	41900	-62.10	20231220	15000	5.87	20241210	1.36	N	005420	1000	384 억	2680771	N	N	1015	N	N
120	20241210	100204	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15530	530	2	3.53	712743490	46271	18.80	15000	15530	15000	19500	10500	15000	15403.85	6.98	0	14608	16493	15746	15373	14626	14253	15560	14440	384	4500	1000	10800	10	1	38408228	5965	-20.62	2.02	12	0.12	-753.00	7680.00	41900	20231220	-62.94	15000	20241210	3.53	41900	-62.94	20240326	15000	3.53	20241210	41900	-62.94	20231220	15000	3.53	20241210	1.36	N	005420	1000	384 억	2680771	N	N	1015	N	N
121	20241210	090206	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15280	280	2	1.87	92647860	6121	2.49	15000	15340	15000	19500	10500	15000	15136.51	6.98	0	4252	16493	15746	15373	14626	14253	15560	14440	384	4500	1000	10800	10	1	38408228	5869	-20.29	1.99	12	0.02	-753.00	7680.00	41900	20231220	-63.53	15000	20241210	1.87	41900	-63.53	20240326	15000	1.87	20241210	41900	-63.53	20231220	15000	1.87	20241210	1.36	N	005420	1000	384 억	2680771	N	N	1015	N	N
122	20241209	160204	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15000	-1120	5	-6.95	3762135970	243942	127.27	16120	16120	15000	20950	11290	16120	15423.69	6.99	0	-3080	16966	16542	15976	15552	14986	16755	15765	384	4830	1000	11600	10	1	38408228	5761	-19.92	1.95	12	0.64	-753.00	7680.00	41900	20231220	-64.20	15000	20241209	0.00	41900	-64.20	20240326	15000	0.00	20241209	41900	-64.20	20231220	15000	0.00	20241209	1.38	N	005420	1000	384 억	2684186	N	N	1015	N	N
123	20241209	150205	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15350	-770	5	-4.78	2720267930	174983	91.29	16120	16120	15290	20950	11290	16120	15545.82	6.99	0	-14053	16966	16542	15976	15552	14986	16755	15765	384	4830	1000	11600	10	1	38408228	5896	-20.39	2.00	12	0.46	-753.00	7680.00	41900	20231220	-63.37	15290	20241209	0.39	41900	-63.37	20240326	15290	0.39	20241209	41900	-63.37	20231220	15290	0.39	20241209	1.38	N	005420	1000	384 억	2684186	N	N	3035	N	N
124	20241209	140205	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	15430	-690	5	-4.28	2222486020	142606	74.40	16120	16120	15290	20950	11290	16120	15584.71	6.99	0	-10282	16966	16542	15976	15552	14986	16755	15765	384	4830	1000	11600	10	1	38408228	5926	-20.49	2.01	12	0.37	-753.00	7680.00	41900	20231220	-63.17	15290	20241209	0.92	41900	-63.17	20240326	15290	0.92	20241209	41900	-63.17	20231220	15290	0.92	20241209	1.38	N	005420	1000	384 억	2684186	N	N	3035	N	N
125	20241209	130206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15360	-760	5	-4.71	1809563610	115782	60.41	16120	16120	15350	20950	11290	16120	15628.95	6.99	0	-15184	16966	16542	15976	15552	14986	16755	15765	384	4830	1000	11600	10	1	38408228	5900	-20.40	2.00	12	0.30	-753.00	7680.00	41900	20231220	-63.34	15320	20241115	0.26	41900	-63.34	20240326	15320	0.26	20241115	41900	-63.34	20231220	15320	0.26	20241115	1.38	N	005420	1000	384 억	2684186	N	N	3035	N	N
126	20241209	120205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15490	-630	5	-3.91	1465798030	93533	48.80	16120	16120	15480	20950	11290	16120	15671.33	6.99	0	-5478	16966	16542	15976	15552	14986	16755	15765	384	4830	1000	11600	10	1	38408228	5949	-20.57	2.02	12	0.24	-753.00	7680.00	41900	20231220	-63.03	15320	20241115	1.11	41900	-63.03	20240326	15320	1.11	20241115	41900	-63.03	20231220	15320	1.11	20241115	1.38	N	005420	1000	384 억	2684186	N	N	3035	N	N
127	20241209	110206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15620	-500	5	-3.10	1140432050	72578	37.87	16120	16120	15510	20950	11290	16120	15713.05	6.99	0	962	16966	16542	15976	15552	14986	16755	15765	384	4830	1000	11600	10	1	38408228	5999	-20.74	2.03	12	0.19	-753.00	7680.00	41900	20231220	-62.72	15320	20241115	1.96	41900	-62.72	20240326	15320	1.96	20241115	41900	-62.72	20231220	15320	1.96	20241115	1.38	N	005420	1000	384 억	2684186	N	N	3035	N	N
128	20241209	100205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15810	-310	5	-1.92	891144000	56705	29.58	16120	16120	15510	20950	11290	16120	15715.26	6.99	0	-1973	16966	16542	15976	15552	14986	16755	15765	384	4830	1000	11600	10	1	38408228	6072	-21.00	2.06	12	0.15	-753.00	7680.00	41900	20231220	-62.27	15320	20241115	3.20	41900	-62.27	20240326	15320	3.20	20241115	41900	-62.27	20231220	15320	3.20	20241115	1.38	N	005420	1000	384 억	2684186	N	N	3035	N	N
129	20241209	090204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15860	-260	5	-1.61	135745160	8463	4.42	16120	16120	15850	20950	11290	16120	16039.60	6.99	0	-2059	16966	16542	15976	15552	14986	16755	15765	384	4830	1000	11600	10	1	38408228	6092	-21.06	2.07	12	0.02	-753.00	7680.00	41900	20231220	-62.15	15320	20241115	3.52	41900	-62.15	20240326	15320	3.52	20241115	41900	-62.15	20231220	15320	3.52	20241115	1.38	N	005420	1000	384 억	2684186	N	N	3035	N	N
130	20241206	160204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16120	-120	5	-0.74	3031073210	189819	123.29	16000	16400	15410	21100	11370	16240	15967.97	6.94	0	22651	17106	16672	16366	15932	15626	16520	15780	384	4860	1000	11690	10	1	38408228	6191	-21.41	2.10	12	0.49	-753.00	7680.00	41900	20231220	-61.53	15320	20241115	5.22	41900	-61.53	20240326	15320	5.22	20241115	41900	-61.53	20231220	15320	5.22	20241115	1.45	N	005420	1000	384 억	2667294	N	N	3035	N	N
131	20241206	150203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16180	-60	5	-0.37	2879090080	180389	117.16	16000	16400	15410	21100	11370	16240	15960.44	6.94	0	22450	17106	16672	16366	15932	15626	16520	15780	384	4860	1000	11690	10	1	38408228	6214	-21.49	2.11	12	0.47	-753.00	7680.00	41900	20231220	-61.38	15320	20241115	5.61	41900	-61.38	20240326	15320	5.61	20241115	41900	-61.38	20231220	15320	5.61	20241115	1.45	N	005420	1000	384 억	2667294	N	N	2778	N	N
132	20241206	140203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16020	-220	5	-1.35	2634535910	165204	107.30	16000	16400	15410	21100	11370	16240	15947.16	6.94	0	19736	17106	16672	16366	15932	15626	16520	15780	384	4860	1000	11690	10	1	38408228	6153	-21.27	2.09	12	0.43	-753.00	7680.00	41900	20231220	-61.77	15320	20241115	4.57	41900	-61.77	20240326	15320	4.57	20241115	41900	-61.77	20231220	15320	4.57	20241115	1.45	N	005420	1000	384 억	2667294	N	N	2778	N	N
133	20241206	130204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15950	-290	5	-1.79	2400208590	150580	97.80	16000	16400	15410	21100	11370	16240	15939.75	6.94	0	17581	17106	16672	16366	15932	15626	16520	15780	384	4860	1000	11690	10	1	38408228	6126	-21.18	2.08	12	0.39	-753.00	7680.00	41900	20231220	-61.93	15320	20241115	4.11	41900	-61.93	20240326	15320	4.11	20241115	41900	-61.93	20231220	15320	4.11	20241115	1.45	N	005420	1000	384 억	2667294	N	N	2778	N	N
134	20241206	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16160	-80	5	-0.49	2041157920	128382	83.38	16000	16400	15410	21100	11370	16240	15899.08	6.94	0	21766	17106	16672	16366	15932	15626	16520	15780	384	4860	1000	11690	10	1	38408228	6207	-21.46	2.10	12	0.33	-753.00	7680.00	41900	20231220	-61.43	15320	20241115	5.48	41900	-61.43	20240326	15320	5.48	20241115	41900	-61.43	20231220	15320	5.48	20241115	1.45	N	005420	1000	384 억	2667294	N	N	2778	N	N
135	20241206	110204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	15420	-820	5	-5.05	1488784830	93547	60.76	16000	16400	15410	21100	11370	16240	15914.82	6.94	0	7279	17106	16672	16366	15932	15626	16520	15780	384	4860	1000	11690	10	1	38408228	5923	-20.48	2.01	12	0.24	-753.00	7680.00	41900	20231220	-63.20	15320	20241115	0.65	41900	-63.20	20240326	15320	0.65	20241115	41900	-63.20	20231220	15320	0.65	20241115	1.45	N	005420	1000	384 억	2667294	N	N	2778	N	N
136	20241206	100203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16080	-160	5	-0.99	674233880	41635	27.04	16000	16400	16000	21100	11370	16240	16193.91	6.94	0	9232	17106	16672	16366	15932	15626	16520	15780	384	4860	1000	11690	10	1	38408228	6176	-21.35	2.09	12	0.11	-753.00	7680.00	41900	20231220	-61.62	15320	20241115	4.96	41900	-61.62	20240326	15320	4.96	20241115	41900	-61.62	20231220	15320	4.96	20241115	1.45	N	005420	1000	384 억	2667294	N	N	2778	N	N
137	20241206	090203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16300	60	2	0.37	131184040	8134	5.28	16000	16400	16000	21100	11370	16240	16127.79	6.94	0	4648	17106	16672	16366	15932	15626	16520	15780	384	4860	1000	11690	10	1	38408228	6261	-21.65	2.12	12	0.02	-753.00	7680.00	41900	20231220	-61.10	15320	20241115	6.40	41900	-61.10	20240326	15320	6.40	20241115	41900	-61.10	20231220	15320	6.40	20241115	1.45	N	005420	1000	384 억	2667294	N	N	2778	N	N
138	20241205	160202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16240	-370	5	-2.23	2489833630	152236	122.46	16680	16800	16060	21550	11630	16610	16355.40	6.92	0	7247	17563	17086	16803	16326	16043	16945	16185	384	4940	1000	11950	10	1	38408228	6237	-21.57	2.11	12	0.40	-753.00	7680.00	41900	20231220	-61.24	15320	20241115	6.01	41900	-61.24	20240326	15320	6.01	20241115	41900	-61.24	20231220	15320	6.01	20241115	1.45	N	005420	1000	384 억	2656443	N	N	2769	N	N
139	20241205	150203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16200	-410	5	-2.47	2072963600	126401	101.68	16680	16800	16080	21550	11630	16610	16399.90	6.92	0	-2850	17563	17086	16803	16326	16043	16945	16185	384	4940	1000	11950	10	1	38408228	6222	-21.51	2.11	12	0.33	-753.00	7680.00	41900	20231220	-61.34	15320	20241115	5.74	41900	-61.34	20240326	15320	5.74	20241115	41900	-61.34	20231220	15320	5.74	20241115	1.45	N	005420	1000	384 억	2656443	N	N	595	N	N
140	20241205	140201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16480	-130	5	-0.78	1203302850	73020	58.74	16680	16800	16330	21550	11630	16610	16479.09	6.92	0	1465	17563	17086	16803	16326	16043	16945	16185	384	4940	1000	11950	10	1	38408228	6330	-21.89	2.15	12	0.19	-753.00	7680.00	41900	20231220	-60.67	15320	20241115	7.57	41900	-60.67	20240326	15320	7.57	20241115	41900	-60.67	20231220	15320	7.57	20241115	1.45	N	005420	1000	384 억	2656443	N	N	595	N	N
141	20241205	130203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16440	-170	5	-1.02	1027698900	62354	50.16	16680	16800	16330	21550	11630	16610	16481.68	6.92	0	218	17563	17086	16803	16326	16043	16945	16185	384	4940	1000	11950	10	1	38408228	6314	-21.83	2.14	12	0.16	-753.00	7680.00	41900	20231220	-60.76	15320	20241115	7.31	41900	-60.76	20240326	15320	7.31	20241115	41900	-60.76	20231220	15320	7.31	20241115	1.45	N	005420	1000	384 억	2656443	N	N	595	N	N
142	20241205	120203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16540	-70	5	-0.42	848552630	51488	41.42	16680	16800	16330	21550	11630	16610	16480.59	6.92	0	3596	17563	17086	16803	16326	16043	16945	16185	384	4940	1000	11950	10	1	38408228	6353	-21.97	2.15	12	0.13	-753.00	7680.00	41900	20231220	-60.53	15320	20241115	7.96	41900	-60.53	20240326	15320	7.96	20241115	41900	-60.53	20231220	15320	7.96	20241115	1.45	N	005420	1000	384 억	2656443	N	N	595	N	N
143	20241205	110202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16460	-150	5	-0.90	687930890	41751	33.58	16680	16800	16330	21550	11630	16610	16476.99	6.92	0	-1058	17563	17086	16803	16326	16043	16945	16185	384	4940	1000	11950	10	1	38408228	6322	-21.86	2.14	12	0.11	-753.00	7680.00	41900	20231220	-60.72	15320	20241115	7.44	41900	-60.72	20240326	15320	7.44	20241115	41900	-60.72	20231220	15320	7.44	20241115	1.45	N	005420	1000	384 억	2656443	N	N	595	N	N
144	20241205	100201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16380	-230	5	-1.38	603030820	36581	29.43	16680	16800	16330	21550	11630	16610	16484.81	6.92	0	-1271	17563	17086	16803	16326	16043	16945	16185	384	4940	1000	11950	10	1	38408228	6291	-21.75	2.13	12	0.10	-753.00	7680.00	41900	20231220	-60.91	15320	20241115	6.92	41900	-60.91	20240326	15320	6.92	20241115	41900	-60.91	20231220	15320	6.92	20241115	1.45	N	005420	1000	384 억	2656443	N	N	595	N	N
145	20241205	090202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16680	70	2	0.42	51251640	3073	2.47	16680	16800	16640	21550	11630	16610	16678.05	6.92	0	722	17563	17086	16803	16326	16043	16945	16185	384	4940	1000	11950	10	1	38408228	6406	-22.15	2.17	12	0.01	-753.00	7680.00	41900	20231220	-60.19	15320	20241115	8.88	41900	-60.19	20240326	15320	8.88	20241115	41900	-60.19	20231220	15320	8.88	20241115	1.45	N	005420	1000	384 억	2656443	N	N	595	N	N
146	20241204	160159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16610	-690	5	-3.99	2081465340	123828	155.10	16900	17280	16520	22450	12110	17300	16809.79	6.91	0	2451	17733	17516	17333	17116	16933	17625	17225	384	5150	1000	12450	10	1	38408228	6380	-22.06	2.16	12	0.32	-753.00	7680.00	41900	20231220	-60.36	15320	20241115	8.42	41900	-60.36	20240326	15320	8.42	20241115	41900	-60.36	20231220	15320	8.42	20241115	1.44	N	005420	1000	384 억	2652475	N	N	595	N	N
147	20241204	150201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16710	-590	5	-3.41	1910562060	113560	142.24	16900	17280	16520	22450	12110	17300	16824.25	6.91	0	3248	17733	17516	17333	17116	16933	17625	17225	384	5150	1000	12450	10	1	38408228	6418	-22.19	2.18	12	0.30	-753.00	7680.00	41900	20231220	-60.12	15320	20241115	9.07	41900	-60.12	20240326	15320	9.07	20241115	41900	-60.12	20231220	15320	9.07	20241115	1.44	N	005420	1000	384 억	2652475	N	N	2171	N	N
148	20241204	140200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16690	-610	5	-3.53	1716443380	101942	127.68	16900	17280	16520	22450	12110	17300	16837.45	6.91	0	4147	17733	17516	17333	17116	16933	17625	17225	384	5150	1000	12450	10	1	38408228	6410	-22.16	2.17	12	0.27	-753.00	7680.00	41900	20231220	-60.17	15320	20241115	8.94	41900	-60.17	20240326	15320	8.94	20241115	41900	-60.17	20231220	15320	8.94	20241115	1.44	N	005420	1000	384 억	2652475	N	N	2171	N	N
149	20241204	130200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16830	-470	5	-2.72	1599110850	94947	118.92	16900	17280	16520	22450	12110	17300	16842.14	6.91	0	7717	17733	17516	17333	17116	16933	17625	17225	384	5150	1000	12450	10	1	38408228	6464	-22.35	2.19	12	0.25	-753.00	7680.00	41900	20231220	-59.83	15320	20241115	9.86	41900	-59.83	20240326	15320	9.86	20241115	41900	-59.83	20231220	15320	9.86	20241115	1.44	N	005420	1000	384 억	2652475	N	N	2171	N	N
150	20241204	120200	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16680	-620	5	-3.58	1425222440	84539	105.89	16900	17280	16520	22450	12110	17300	16858.76	6.91	0	2941	17733	17516	17333	17116	16933	17625	17225	384	5150	1000	12450	10	1	38408228	6406	-22.15	2.17	12	0.22	-753.00	7680.00	41900	20231220	-60.19	15320	20241115	8.88	41900	-60.19	20240326	15320	8.88	20241115	41900	-60.19	20231220	15320	8.88	20241115	1.44	N	005420	1000	384 억	2652475	N	N	2171	N	N
151	20241204	110158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16590	-710	5	-4.10	1186079850	70123	87.83	16900	17280	16590	22450	12110	17300	16914.28	6.91	0	-2653	17733	17516	17333	17116	16933	17625	17225	384	5150	1000	12450	10	1	38408228	6372	-22.03	2.16	12	0.18	-753.00	7680.00	41900	20231220	-60.41	15320	20241115	8.29	41900	-60.41	20240326	15320	8.29	20241115	41900	-60.41	20231220	15320	8.29	20241115	1.44	N	005420	1000	384 억	2652475	N	N	2171	N	N
152	20241204	100158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16890	-410	5	-2.37	849506330	49992	62.62	16900	17280	16700	22450	12110	17300	16992.85	6.91	0	7909	17733	17516	17333	17116	16933	17625	17225	384	5150	1000	12450	10	1	38408228	6487	-22.43	2.20	12	0.13	-753.00	7680.00	41900	20231220	-59.69	15320	20241115	10.25	41900	-59.69	20240326	15320	10.25	20241115	41900	-59.69	20231220	15320	10.25	20241115	1.44	N	005420	1000	384 억	2652475	N	N	2171	N	N
153	20241204	090201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	16990	-310	5	-1.79	111029000	6561	8.22	16900	17090	16890	22450	12110	17300	16922.57	6.91	0	1382	17733	17516	17333	17116	16933	17625	17225	384	5150	1000	12450	10	1	38408228	6526	-22.56	2.21	12	0.02	-753.00	7680.00	41900	20231220	-59.45	15320	20241115	10.90	41900	-59.45	20240326	15320	10.90	20241115	41900	-59.45	20231220	15320	10.90	20241115	1.44	N	005420	1000	384 억	2652475	N	N	2171	N	N
154	20241203	160208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17300	230	2	1.35	1353646190	78012	75.97	17230	17550	17150	22150	11950	17070	17351.88	6.89	0	13158	18290	17680	17360	16750	16430	17520	16590	384	5080	1000	12290	10	1	38408228	6645	-22.97	2.25	12	0.20	-753.00	7680.00	41900	20231220	-58.71	15320	20241115	12.92	41900	-58.71	20240326	15320	12.92	20241115	41900	-58.71	20231220	15320	12.92	20241115	1.44	N	005420	1000	384 억	2645241	N	N	2171	N	N
155	20241203	150210	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17380	310	2	1.82	1097289650	63219	61.56	17230	17550	17150	22150	11950	17070	17356.96	6.89	0	16016	18290	17680	17360	16750	16430	17520	16590	384	5080	1000	12290	10	1	38408228	6675	-23.08	2.26	12	0.16	-753.00	7680.00	41900	20231220	-58.52	15320	20241115	13.45	41900	-58.52	20240326	15320	13.45	20241115	41900	-58.52	20231220	15320	13.45	20241115	1.44	N	005420	1000	384 억	2645241	N	N	2119	N	N
156	20241203	140204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17330	260	2	1.52	1021759460	58867	57.33	17230	17550	17150	22150	11950	17070	17357.08	6.89	0	14366	18290	17680	17360	16750	16430	17520	16590	384	5080	1000	12290	10	1	38408228	6656	-23.01	2.26	12	0.15	-753.00	7680.00	41900	20231220	-58.64	15320	20241115	13.12	41900	-58.64	20240326	15320	13.12	20241115	41900	-58.64	20231220	15320	13.12	20241115	1.44	N	005420	1000	384 억	2645241	N	N	2119	N	N
157	20241203	130209	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17340	270	2	1.58	896220830	51635	50.28	17230	17550	17150	22150	11950	17070	17356.85	6.89	0	13110	18290	17680	17360	16750	16430	17520	16590	384	5080	1000	12290	10	1	38408228	6660	-23.03	2.26	12	0.13	-753.00	7680.00	41900	20231220	-58.62	15320	20241115	13.19	41900	-58.62	20240326	15320	13.19	20241115	41900	-58.62	20231220	15320	13.19	20241115	1.44	N	005420	1000	384 억	2645241	N	N	2119	N	N
158	20241203	120216	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17290	220	2	1.29	799135430	46045	44.84	17230	17550	17150	22150	11950	17070	17355.53	6.89	0	11754	18290	17680	17360	16750	16430	17520	16590	384	5080	1000	12290	10	1	38408228	6641	-22.96	2.25	12	0.12	-753.00	7680.00	41900	20231220	-58.74	15320	20241115	12.86	41900	-58.74	20240326	15320	12.86	20241115	41900	-58.74	20231220	15320	12.86	20241115	1.44	N	005420	1000	384 억	2645241	N	N	2119	N	N
159	20241203	110208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17310	240	2	1.41	721361670	41546	40.46	17230	17550	17150	22150	11950	17070	17362.96	6.89	0	12197	18290	17680	17360	16750	16430	17520	16590	384	5080	1000	12290	10	1	38408228	6648	-22.99	2.25	12	0.11	-753.00	7680.00	41900	20231220	-58.69	15320	20241115	12.99	41900	-58.69	20240326	15320	12.99	20241115	41900	-58.69	20231220	15320	12.99	20241115	1.44	N	005420	1000	384 억	2645241	N	N	2119	N	N
160	20241203	100201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17250	180	2	1.05	553846650	31880	31.05	17230	17550	17150	22150	11950	17070	17372.86	6.89	0	11027	18290	17680	17360	16750	16430	17520	16590	384	5080	1000	12290	10	1	38408228	6625	-22.91	2.25	12	0.08	-753.00	7680.00	41900	20231220	-58.83	15320	20241115	12.60	41900	-58.83	20240326	15320	12.60	20241115	41900	-58.83	20231220	15320	12.60	20241115	1.44	N	005420	1000	384 억	2645241	N	N	2119	N	N
161	20241203	090201	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17440	370	2	2.17	61944680	3572	3.48	17230	17550	17150	22150	11950	17070	17341.74	6.89	0	1550	18290	17680	17360	16750	16430	17520	16590	384	5080	1000	12290	10	1	38408228	6698	-23.16	2.27	12	0.01	-753.00	7680.00	41900	20231220	-58.38	15320	20241115	13.84	41900	-58.38	20240326	15320	13.84	20241115	41900	-58.38	20231220	15320	13.84	20241115	1.44	N	005420	1000	384 억	2645241	N	N	2119	N	N
162	20241202	160158	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17070	-230	5	-1.33	1764917490	101354	97.81	17700	17970	17040	22450	12110	17300	17416.09	7.13	0	7503	18500	17900	17500	16900	16500	17700	16700	384	5150	1000	12450	10	1	38408228	6556	-22.67	2.22	12	0.26	-753.00	7680.00	41900	20231220	-59.26	15320	20241115	11.42	41900	-59.26	20240326	15320	11.42	20241115	41900	-59.26	20231220	15320	11.42	20241115	1.45	N	005420	1000	384 억	2740228	N	N	2119	N	N
163	20241202	150202	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17180	-120	5	-0.69	1586283940	90903	87.72	17700	17970	17040	22450	12110	17300	17450.62	7.13	0	5550	18500	17900	17500	16900	16500	17700	16700	384	5150	1000	12450	10	1	38408228	6599	-22.82	2.24	12	0.24	-753.00	7680.00	41900	20231220	-59.00	15320	20241115	12.14	41900	-59.00	20240326	15320	12.14	20241115	41900	-59.00	20231220	15320	12.14	20241115	1.45	N	005420	1000	384 억	2740228	N	N	1223	N	N
164	20241202	140203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17210	-90	5	-0.52	1410922130	80691	77.87	17700	17970	17040	22450	12110	17300	17485.96	7.13	0	6992	18500	17900	17500	16900	16500	17700	16700	384	5150	1000	12450	10	1	38408228	6610	-22.86	2.24	12	0.21	-753.00	7680.00	41900	20231220	-58.93	15320	20241115	12.34	41900	-58.93	20240326	15320	12.34	20241115	41900	-58.93	20231220	15320	12.34	20241115	1.45	N	005420	1000	384 억	2740228	N	N	1223	N	N
165	20241202	130205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17130	-170	5	-0.98	1184533240	67579	65.21	17700	17970	17040	22450	12110	17300	17528.80	7.13	0	2504	18500	17900	17500	16900	16500	17700	16700	384	5150	1000	12450	10	1	38408228	6579	-22.75	2.23	12	0.18	-753.00	7680.00	41900	20231220	-59.12	15320	20241115	11.81	41900	-59.12	20240326	15320	11.81	20241115	41900	-59.12	20231220	15320	11.81	20241115	1.45	N	005420	1000	384 억	2740228	N	N	1223	N	N
166	20241202	120208	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17210	-90	5	-0.52	1063944140	60544	58.42	17700	17970	17200	22450	12110	17300	17573.98	7.13	0	4317	18500	17900	17500	16900	16500	17700	16700	384	5150	1000	12450	10	1	38408228	6610	-22.86	2.24	12	0.16	-753.00	7680.00	41900	20231220	-58.93	15320	20241115	12.34	41900	-58.93	20240326	15320	12.34	20241115	41900	-58.93	20231220	15320	12.34	20241115	1.45	N	005420	1000	384 억	2740228	N	N	1223	N	N
167	20241202	110157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17440	140	2	0.81	932041290	52905	51.05	17700	17970	17200	22450	12110	17300	17618.47	7.13	0	5634	18500	17900	17500	16900	16500	17700	16700	384	5150	1000	12450	10	1	38408228	6698	-23.16	2.27	12	0.14	-753.00	7680.00	41900	20231220	-58.38	15320	20241115	13.84	41900	-58.38	20240326	15320	13.84	20241115	41900	-58.38	20231220	15320	13.84	20241115	1.45	N	005420	1000	384 억	2740228	N	N	1223	N	N
168	20241202	100157	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17510	210	2	1.21	679140660	38357	37.01	17700	17970	17360	22450	12110	17300	17707.91	7.13	0	4598	18500	17900	17500	16900	16500	17700	16700	384	5150	1000	12450	10	1	38408228	6725	-23.25	2.28	12	0.10	-753.00	7680.00	41900	20231220	-58.21	15320	20241115	14.30	41900	-58.21	20240326	15320	14.30	20241115	41900	-58.21	20231220	15320	14.30	20241115	1.45	N	005420	1000	384 억	2740228	N	N	1223	N	N
169	20241202	090159	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	17780	480	2	2.77	91018380	5122	4.94	17700	17900	17540	22450	12110	17300	17789.19	7.13	0	2236	18500	17900	17500	16900	16500	17700	16700	384	5150	1000	12450	10	1	38408228	6829	-23.61	2.32	12	0.01	-753.00	7680.00	41900	20231220	-57.57	15320	20241115	16.06	41900	-57.57	20240326	15320	16.06	20241115	41900	-57.57	20231220	15320	16.06	20241115	1.45	N	005420	1000	384 억	2740228	N	N	1223	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History