KissMeData/008730/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

75 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	160241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503648700	24627	18.30	20650	20850	20050	26550	14350	20450	20451.00	4.73	2958	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
3	20241231	150242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503648700	24627	18.30	20650	20850	20050	26550	14350	20450	20451.00	4.73	2958	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
4	20241231	140241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503648700	24627	18.30	20650	20850	20050	26550	14350	20450	20451.00	4.73	2958	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
5	20241231	130241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503648700	24627	18.30	20650	20850	20050	26550	14350	20450	20451.00	4.73	2958	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
6	20241231	120240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503648700	24627	18.30	20650	20850	20050	26550	14350	20450	20451.00	4.73	2958	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
7	20241231	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503648700	24627	18.30	20650	20850	20050	26550	14350	20450	20451.00	4.73	2958	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
8	20241231	100243	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503648700	24627	18.30	20650	20850	20050	26550	14350	20450	20451.00	4.73	2958	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
9	20241231	090242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503648700	24627	18.30	20650	20850	20050	26550	14350	20450	20451.00	4.73	2958	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1173834	N	N	254	N	N
10	20241230	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	250	2	1.22	503299150	24610	18.28	20650	20850	20050	26550	14350	20450	20451.00	4.72	0	3322	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5134	-26.88	1.68	12	0.10	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.96	N	008730	500	147 억	1170876	N	N	254	N	N
11	20241230	150241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20750	300	2	1.47	457952300	22420	16.66	20650	20850	20050	26550	14350	20450	20426.06	4.72	0	3106	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5146	-26.95	1.68	12	0.09	-770.00	12349.00	49100	20240223	-57.74	19300	20241212	7.51	49100	-57.74	20240223	19300	7.51	20241212	49100	-57.74	20240223	19300	7.51	20241212	1.96	N	008730	500	147 억	1170876	N	N	225	N	N
12	20241230	140241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20750	300	2	1.47	415954850	20396	15.15	20650	20750	20050	26550	14350	20450	20393.94	4.72	0	2186	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5146	-26.95	1.68	12	0.08	-770.00	12349.00	49100	20240223	-57.74	19300	20241212	7.51	49100	-57.74	20240223	19300	7.51	20241212	49100	-57.74	20240223	19300	7.51	20241212	1.96	N	008730	500	147 억	1170876	N	N	225	N	N
13	20241230	130241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20650	200	2	0.98	348822000	17145	12.74	20650	20750	20050	26550	14350	20450	20345.41	4.72	0	47	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5121	-26.82	1.67	12	0.07	-770.00	12349.00	49100	20240223	-57.94	19300	20241212	6.99	49100	-57.94	20240223	19300	6.99	20241212	49100	-57.94	20240223	19300	6.99	20241212	1.96	N	008730	500	147 억	1170876	N	N	225	N	N
14	20241230	120240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20600	150	2	0.73	328919600	16178	12.02	20650	20750	20050	26550	14350	20450	20331.29	4.72	0	-209	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5109	-26.75	1.67	12	0.07	-770.00	12349.00	49100	20240223	-58.04	19300	20241212	6.74	49100	-58.04	20240223	19300	6.74	20241212	49100	-58.04	20240223	19300	6.74	20241212	1.96	N	008730	500	147 억	1170876	N	N	225	N	N
15	20241230	110241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20550	100	2	0.49	262292500	12950	9.62	20650	20650	20050	26550	14350	20450	20254.25	4.72	0	-1529	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5096	-26.69	1.66	12	0.05	-770.00	12349.00	49100	20240223	-58.15	19300	20241212	6.48	49100	-58.15	20240223	19300	6.48	20241212	49100	-58.15	20240223	19300	6.48	20241212	1.96	N	008730	500	147 억	1170876	N	N	225	N	N
16	20241230	100241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	-250	5	-1.22	199106750	9857	7.32	20650	20650	20050	26550	14350	20450	20199.53	4.72	0	-2163	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5010	-26.23	1.64	12	0.04	-770.00	12349.00	49100	20240223	-58.86	19300	20241212	4.66	49100	-58.86	20240223	19300	4.66	20241212	49100	-58.86	20240223	19300	4.66	20241212	1.96	N	008730	500	147 억	1170876	N	N	225	N	N
17	20241230	090242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	-250	5	-1.22	25350100	1245	0.92	20650	20650	20200	26550	14350	20450	20361.53	4.72	0	-796	21683	21066	20733	20116	19783	20900	19950	148	6100	500	14310	50	1	24800000	5010	-26.23	1.64	12	0.01	-770.00	12349.00	49100	20240223	-58.86	19300	20241212	4.66	49100	-58.86	20240223	19300	4.66	20241212	49100	-58.86	20240223	19300	4.66	20241212	1.96	N	008730	500	147 억	1170876	N	N	225	N	N
18	20241227	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20450	-600	5	-2.85	2801398700	133845	170.96	20800	21350	20400	27350	14750	21050	20930.17	4.71	0	4673	21750	21400	21000	20650	20250	21200	20450	148	6300	500	14730	50	1	24800000	5072	-26.56	1.66	12	0.54	-770.00	12349.00	49100	20240223	-58.35	19300	20241212	5.96	49100	-58.35	20240223	19300	5.96	20241212	49100	-58.35	20240223	19300	5.96	20241212	1.94	N	008730	500	147 억	1168289	N	N	225	N	N
19	20241227	150239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20550	-500	5	-2.38	2715199300	129639	165.59	20800	21350	20400	27350	14750	21050	20944.31	4.71	0	5691	21750	21400	21000	20650	20250	21200	20450	148	6300	500	14730	50	1	24800000	5096	-26.69	1.66	12	0.52	-770.00	12349.00	49100	20240223	-58.15	19300	20241212	6.48	49100	-58.15	20240223	19300	6.48	20241212	49100	-58.15	20240223	19300	6.48	20241212	1.94	N	008730	500	147 억	1168289	N	N	1272	N	N
20	20241227	140242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20600	-450	5	-2.14	2621590200	125084	159.77	20800	21350	20500	27350	14750	21050	20958.64	4.71	0	6220	21750	21400	21000	20650	20250	21200	20450	148	6300	500	14730	50	1	24800000	5109	-26.75	1.67	12	0.50	-770.00	12349.00	49100	20240223	-58.04	19300	20241212	6.74	49100	-58.04	20240223	19300	6.74	20241212	49100	-58.04	20240223	19300	6.74	20241212	1.94	N	008730	500	147 억	1168289	N	N	1272	N	N
21	20241227	130241	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20650	-400	5	-1.90	2475571250	117983	150.70	20800	21350	20550	27350	14750	21050	20982.44	4.71	0	5845	21750	21400	21000	20650	20250	21200	20450	148	6300	500	14730	50	1	24800000	5121	-26.82	1.67	12	0.48	-770.00	12349.00	49100	20240223	-57.94	19300	20241212	6.99	49100	-57.94	20240223	19300	6.99	20241212	49100	-57.94	20240223	19300	6.99	20241212	1.94	N	008730	500	147 억	1168289	N	N	1272	N	N
22	20241227	120240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	-350	5	-1.66	2382895300	113488	144.96	20800	21350	20600	27350	14750	21050	20996.89	4.71	0	5754	21750	21400	21000	20650	20250	21200	20450	148	6300	500	14730	50	1	24800000	5134	-26.88	1.68	12	0.46	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.94	N	008730	500	147 억	1168289	N	N	1272	N	N
23	20241227	110240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	-350	5	-1.66	2322561700	110571	141.23	20800	21350	20700	27350	14750	21050	21005.16	4.71	0	6396	21750	21400	21000	20650	20250	21200	20450	148	6300	500	14730	50	1	24800000	5134	-26.88	1.68	12	0.45	-770.00	12349.00	49100	20240223	-57.84	19300	20241212	7.25	49100	-57.84	20240223	19300	7.25	20241212	49100	-57.84	20240223	19300	7.25	20241212	1.94	N	008730	500	147 억	1168289	N	N	1272	N	N
24	20241227	100240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21150	100	2	0.48	1168575750	55388	70.75	20800	21350	20700	27350	14750	21050	21098.00	4.71	0	5244	21750	21400	21000	20650	20250	21200	20450	148	6300	500	14730	50	1	24800000	5245	-27.47	1.71	12	0.22	-770.00	12349.00	49100	20240223	-56.92	19300	20241212	9.59	49100	-56.92	20240223	19300	9.59	20241212	49100	-56.92	20240223	19300	9.59	20241212	1.94	N	008730	500	147 억	1168289	N	N	1272	N	N
25	20241227	090242	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21050	0	3	0.00	5769050	277	0.35	20800	21050	20800	27350	14750	21050	20826.90	4.71	0	17	21750	21400	21000	20650	20250	21200	20450	148	6300	500	14730	50	1	24800000	5220	-27.34	1.70	12	0.00	-770.00	12349.00	49100	20240223	-57.13	19300	20241212	9.07	49100	-57.13	20240223	19300	9.07	20241212	49100	-57.13	20240223	19300	9.07	20241212	1.94	N	008730	500	147 억	1168289	N	N	1272	N	N
26	20241226	160240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21050	-150	5	-0.71	1633157950	78180	55.73	21150	21350	20600	27550	14850	21200	20889.69	4.69	0	3852	22733	21966	21183	20416	19633	22350	20800	148	6350	500	14840	50	1	24800000	5220	-27.34	1.70	12	0.32	-770.00	12349.00	49100	20240223	-57.13	19300	20241212	9.07	49100	-57.13	20240223	19300	9.07	20241212	49100	-57.13	20240223	19300	9.07	20241212	2.00	N	008730	500	147 억	1162824	N	N	1269	N	N
27	20241226	150239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-250	5	-1.18	1501210000	71882	51.24	21150	21350	20600	27550	14850	21200	20884.37	4.69	0	3445	22733	21966	21183	20416	19633	22350	20800	148	6350	500	14840	50	1	24800000	5196	-27.21	1.70	12	0.29	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	2.00	N	008730	500	147 억	1162824	N	N	6	N	N
28	20241226	140238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-250	5	-1.18	1395356700	66834	47.64	21150	21350	20600	27550	14850	21200	20877.95	4.69	0	2547	22733	21966	21183	20416	19633	22350	20800	148	6350	500	14840	50	1	24800000	5196	-27.21	1.70	12	0.27	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	2.00	N	008730	500	147 억	1162824	N	N	6	N	N
29	20241226	130240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21000	-200	5	-0.94	1373765850	65804	46.91	21150	21350	20600	27550	14850	21200	20876.63	4.69	0	2781	22733	21966	21183	20416	19633	22350	20800	148	6350	500	14840	50	1	24800000	5208	-27.27	1.70	12	0.27	-770.00	12349.00	49100	20240223	-57.23	19300	20241212	8.81	49100	-57.23	20240223	19300	8.81	20241212	49100	-57.23	20240223	19300	8.81	20241212	2.00	N	008730	500	147 억	1162824	N	N	6	N	N
30	20241226	120239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20900	-300	5	-1.42	1334411650	63931	45.57	21150	21350	20600	27550	14850	21200	20872.69	4.69	0	1517	22733	21966	21183	20416	19633	22350	20800	148	6350	500	14840	50	1	24800000	5183	-27.14	1.69	12	0.26	-770.00	12349.00	49100	20240223	-57.43	19300	20241212	8.29	49100	-57.43	20240223	19300	8.29	20241212	49100	-57.43	20240223	19300	8.29	20241212	2.00	N	008730	500	147 억	1162824	N	N	6	N	N
31	20241226	110239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21000	-200	5	-0.94	410786900	19634	14.00	21150	21350	20600	27550	14850	21200	20922.22	4.69	0	146	22733	21966	21183	20416	19633	22350	20800	148	6350	500	14840	50	1	24800000	5208	-27.27	1.70	12	0.08	-770.00	12349.00	49100	20240223	-57.23	19300	20241212	8.81	49100	-57.23	20240223	19300	8.81	20241212	49100	-57.23	20240223	19300	8.81	20241212	2.00	N	008730	500	147 억	1162824	N	N	6	N	N
32	20241226	100239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21050	-150	5	-0.71	293493000	14027	10.00	21150	21350	20600	27550	14850	21200	20923.43	4.69	0	-635	22733	21966	21183	20416	19633	22350	20800	148	6350	500	14840	50	1	24800000	5220	-27.34	1.70	12	0.06	-770.00	12349.00	49100	20240223	-57.13	19300	20241212	9.07	49100	-57.13	20240223	19300	9.07	20241212	49100	-57.13	20240223	19300	9.07	20241212	2.00	N	008730	500	147 억	1162824	N	N	6	N	N
33	20241226	090239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21200	0	3	0.00	11236450	530	0.38	21150	21350	21100	27550	14850	21200	21200.85	4.69	0	35	22733	21966	21183	20416	19633	22350	20800	148	6350	500	14840	50	1	24800000	5258	-27.53	1.72	12	0.00	-770.00	12349.00	49100	20240223	-56.82	19300	20241212	9.84	49100	-56.82	20240223	19300	9.84	20241212	49100	-56.82	20240223	19300	9.84	20241212	2.00	N	008730	500	147 억	1162824	N	N	6	N	N
34	20241224	160239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21200	700	2	3.41	2982605700	140251	222.26	20400	21950	20400	26650	14350	20500	21266.22	4.70	0	6087	21813	21156	20243	19586	18673	21485	19915	148	6150	500	14350	50	1	24800000	5258	-27.53	1.72	12	0.57	-770.00	12349.00	49100	20240223	-56.82	19300	20241212	9.84	49100	-56.82	20240223	19300	9.84	20241212	49100	-56.82	20240223	19300	9.84	20241212	2.00	N	008730	500	147 억	1165550	N	N	6	N	N
35	20241224	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21000	500	2	2.44	2014625350	94526	149.80	20400	21950	20400	26650	14350	20500	21312.96	4.70	0	5980	21813	21156	20243	19586	18673	21485	19915	148	6150	500	14350	50	1	24800000	5208	-27.27	1.70	12	0.38	-770.00	12349.00	49100	20240223	-57.23	19300	20241212	8.81	49100	-57.23	20240223	19300	8.81	20241212	49100	-57.23	20240223	19300	8.81	20241212	2.00	N	008730	500	147 억	1165550	N	N	310	N	N
36	20241224	140238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21050	550	2	2.68	1889080450	88558	140.34	20400	21950	20400	26650	14350	20500	21331.60	4.70	0	6377	21813	21156	20243	19586	18673	21485	19915	148	6150	500	14350	50	1	24800000	5220	-27.34	1.70	12	0.36	-770.00	12349.00	49100	20240223	-57.13	19300	20241212	9.07	49100	-57.13	20240223	19300	9.07	20241212	49100	-57.13	20240223	19300	9.07	20241212	2.00	N	008730	500	147 억	1165550	N	N	310	N	N
37	20241224	130238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21200	700	2	3.41	1730258150	81044	128.44	20400	21950	20400	26650	14350	20500	21349.66	4.70	0	5647	21813	21156	20243	19586	18673	21485	19915	148	6150	500	14350	50	1	24800000	5258	-27.53	1.72	12	0.33	-770.00	12349.00	49100	20240223	-56.82	19300	20241212	9.84	49100	-56.82	20240223	19300	9.84	20241212	49100	-56.82	20240223	19300	9.84	20241212	2.00	N	008730	500	147 억	1165550	N	N	310	N	N
38	20241224	120238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21400	900	2	4.39	1618984700	75807	120.14	20400	21950	20400	26650	14350	20500	21356.71	4.70	0	5359	21813	21156	20243	19586	18673	21485	19915	148	6150	500	14350	50	1	24800000	5307	-27.79	1.73	12	0.31	-770.00	12349.00	49100	20240223	-56.42	19300	20241212	10.88	49100	-56.42	20240223	19300	10.88	20241212	49100	-56.42	20240223	19300	10.88	20241212	2.00	N	008730	500	147 억	1165550	N	N	310	N	N
39	20241224	110239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21400	900	2	4.39	1426002550	66769	105.81	20400	21950	20400	26650	14350	20500	21357.31	4.70	0	4031	21813	21156	20243	19586	18673	21485	19915	148	6150	500	14350	50	1	24800000	5307	-27.79	1.73	12	0.27	-770.00	12349.00	49100	20240223	-56.42	19300	20241212	10.88	49100	-56.42	20240223	19300	10.88	20241212	49100	-56.42	20240223	19300	10.88	20241212	2.00	N	008730	500	147 억	1165550	N	N	310	N	N
40	20241224	100238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21250	750	2	3.66	748239950	35404	56.11	20400	21500	20400	26650	14350	20500	21134.41	4.70	0	1742	21813	21156	20243	19586	18673	21485	19915	148	6150	500	14350	50	1	24800000	5270	-27.60	1.72	12	0.14	-770.00	12349.00	49100	20240223	-56.72	19300	20241212	10.10	49100	-56.72	20240223	19300	10.10	20241212	49100	-56.72	20240223	19300	10.10	20241212	2.00	N	008730	500	147 억	1165550	N	N	310	N	N
41	20241224	090240	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20550	50	2	0.24	25064200	1223	1.94	20400	21000	20400	26650	14350	20500	20494.01	4.70	0	-224	21813	21156	20243	19586	18673	21485	19915	148	6150	500	14350	50	1	24800000	5096	-26.69	1.66	12	0.00	-770.00	12349.00	49100	20240223	-58.15	19300	20241212	6.48	49100	-58.15	20240223	19300	6.48	20241212	49100	-58.15	20240223	19300	6.48	20241212	2.00	N	008730	500	147 억	1165550	N	N	310	N	N
42	20241223	160237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20500	1000	2	5.13	1261279350	63096	102.35	19490	20900	19330	25350	13650	19500	19989.84	4.63	-986	17888	20760	20130	19770	19140	18780	19950	18960	148	5850	500	13650	50	1	24800000	5084	-26.62	1.66	12	0.25	-770.00	12349.00	49100	20240223	-58.25	19300	20241212	6.22	49100	-58.25	20240223	19300	6.22	20241212	49100	-58.25	20240223	19300	6.22	20241212	1.99	N	008730	500	147 억	1148688	N	N	310	N	N
43	20241223	150238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20450	950	2	4.87	1177854400	59025	95.75	19490	20900	19330	25350	13650	19500	19955.18	4.63	-986	15704	20760	20130	19770	19140	18780	19950	18960	148	5850	500	13650	50	1	24800000	5072	-26.56	1.66	12	0.24	-770.00	12349.00	49100	20240223	-58.35	19300	20241212	5.96	49100	-58.35	20240223	19300	5.96	20241212	49100	-58.35	20240223	19300	5.96	20241212	1.99	N	008730	500	147 억	1148688	N	N	162	N	N
44	20241223	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20400	900	2	4.62	925486700	46738	75.82	19490	20450	19330	25350	13650	19500	19801.59	4.63	-986	9287	20760	20130	19770	19140	18780	19950	18960	148	5850	500	13650	50	1	24800000	5059	-26.49	1.65	12	0.19	-770.00	12349.00	49100	20240223	-58.45	19300	20241212	5.70	49100	-58.45	20240223	19300	5.70	20241212	49100	-58.45	20240223	19300	5.70	20241212	1.99	N	008730	500	147 억	1148688	N	N	162	N	N
45	20241223	130238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20100	600	2	3.08	793720950	40245	65.29	19490	20300	19330	25350	13650	19500	19722.23	4.63	-986	6325	20760	20130	19770	19140	18780	19950	18960	148	5850	500	13650	50	1	24800000	4985	-26.10	1.63	12	0.16	-770.00	12349.00	49100	20240223	-59.06	19300	20241212	4.15	49100	-59.06	20240223	19300	4.15	20241212	49100	-59.06	20240223	19300	4.15	20241212	1.99	N	008730	500	147 억	1148688	N	N	162	N	N
46	20241223	120237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20100	600	2	3.08	704303750	35811	58.09	19490	20150	19330	25350	13650	19500	19667.25	4.63	-986	4935	20760	20130	19770	19140	18780	19950	18960	148	5850	500	13650	50	1	24800000	4985	-26.10	1.63	12	0.14	-770.00	12349.00	49100	20240223	-59.06	19300	20241212	4.15	49100	-59.06	20240223	19300	4.15	20241212	49100	-59.06	20240223	19300	4.15	20241212	1.99	N	008730	500	147 억	1148688	N	N	162	N	N
47	20241223	110237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19980	480	2	2.46	635833070	32386	52.54	19490	20150	19330	25350	13650	19500	19632.96	4.63	-986	3217	20760	20130	19770	19140	18780	19950	18960	148	5850	500	13650	10	1	24800000	4955	-25.95	1.62	12	0.13	-770.00	12349.00	49100	20240223	-59.31	19300	20241212	3.52	49100	-59.31	20240223	19300	3.52	20241212	49100	-59.31	20240223	19300	3.52	20241212	1.99	N	008730	500	147 억	1148688	N	N	162	N	N
48	20241223	100237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19650	150	2	0.77	415800690	21331	34.60	19490	19690	19330	25350	13650	19500	19492.79	4.63	-986	-527	20760	20130	19770	19140	18780	19950	18960	148	5850	500	13650	10	1	24800000	4873	-25.52	1.59	12	0.09	-770.00	12349.00	49100	20240223	-59.98	19300	20241212	1.81	49100	-59.98	20240223	19300	1.81	20241212	49100	-59.98	20240223	19300	1.81	20241212	1.99	N	008730	500	147 억	1148688	N	N	162	N	N
49	20241223	090238	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19550	50	2	0.26	83885520	4298	6.97	19490	19690	19490	25350	13650	19500	19517.34	4.63	-986	525	20760	20130	19770	19140	18780	19950	18960	148	5850	500	13650	10	1	24800000	4848	-25.39	1.58	12	0.02	-770.00	12349.00	49100	20240223	-60.18	19300	20241212	1.30	49100	-60.18	20240223	19300	1.30	20241212	49100	-60.18	20240223	19300	1.30	20241212	1.99	N	008730	500	147 억	1148688	N	N	162	N	N
50	20241220	160236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19500	-550	5	-2.74	1204082880	60784	106.50	20050	20400	19410	26050	14050	20050	19809.21	4.70	0	-14677	20943	20496	20153	19706	19363	20325	19535	148	6000	500	14030	10	1	24800000	4836	-25.32	1.58	12	0.25	-770.00	12349.00	49100	20240223	-60.29	19300	20241212	1.04	49100	-60.29	20240223	19300	1.04	20241212	49100	-60.29	20240223	19300	1.04	20241212	1.98	N	008730	500	147 억	1164658	N	N	162	N	N
51	20241220	150236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19450	-600	5	-2.99	1129323550	56948	99.78	20050	20400	19410	26050	14050	20050	19830.79	4.70	0	-13645	20943	20496	20153	19706	19363	20325	19535	148	6000	500	14030	10	1	24800000	4824	-25.26	1.58	12	0.23	-770.00	12349.00	49100	20240223	-60.39	19300	20241212	0.78	49100	-60.39	20240223	19300	0.78	20241212	49100	-60.39	20240223	19300	0.78	20241212	1.98	N	008730	500	147 억	1164658	N	N	0	N	N
52	20241220	140237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19690	-360	5	-1.80	854331660	42905	75.17	20050	20400	19630	26050	14050	20050	19912.17	4.70	0	-10213	20943	20496	20153	19706	19363	20325	19535	148	6000	500	14030	10	1	24800000	4883	-25.57	1.59	12	0.17	-770.00	12349.00	49100	20240223	-59.90	19300	20241212	2.02	49100	-59.90	20240223	19300	2.02	20241212	49100	-59.90	20240223	19300	2.02	20241212	1.98	N	008730	500	147 억	1164658	N	N	0	N	N
53	20241220	130236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19650	-400	5	-2.00	730681990	36616	64.15	20050	20400	19650	26050	14050	20050	19955.27	4.70	0	-10252	20943	20496	20153	19706	19363	20325	19535	148	6000	500	14030	10	1	24800000	4873	-25.52	1.59	12	0.15	-770.00	12349.00	49100	20240223	-59.98	19300	20241212	1.81	49100	-59.98	20240223	19300	1.81	20241212	49100	-59.98	20240223	19300	1.81	20241212	1.98	N	008730	500	147 억	1164658	N	N	0	N	N
54	20241220	120235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19940	-110	5	-0.55	452112920	22568	39.54	20050	20400	19870	26050	14050	20050	20033.36	4.70	0	-6727	20943	20496	20153	19706	19363	20325	19535	148	6000	500	14030	10	1	24800000	4945	-25.90	1.61	12	0.09	-770.00	12349.00	49100	20240223	-59.39	19300	20241212	3.32	49100	-59.39	20240223	19300	3.32	20241212	49100	-59.39	20240223	19300	3.32	20241212	1.98	N	008730	500	147 억	1164658	N	N	0	N	N
55	20241220	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19890	-160	5	-0.80	405722320	20243	35.47	20050	20400	19870	26050	14050	20050	20042.60	4.70	0	-6714	20943	20496	20153	19706	19363	20325	19535	148	6000	500	14030	10	1	24800000	4933	-25.83	1.61	12	0.08	-770.00	12349.00	49100	20240223	-59.49	19300	20241212	3.06	49100	-59.49	20240223	19300	3.06	20241212	49100	-59.49	20240223	19300	3.06	20241212	1.98	N	008730	500	147 억	1164658	N	N	0	N	N
56	20241220	100236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	150	2	0.75	263770510	13139	23.02	20050	20400	19870	26050	14050	20050	20075.39	4.70	0	-1681	20943	20496	20153	19706	19363	20325	19535	148	6000	500	14030	50	1	24800000	5010	-26.23	1.64	12	0.05	-770.00	12349.00	49100	20240223	-58.86	19300	20241212	4.66	49100	-58.86	20240223	19300	4.66	20241212	49100	-58.86	20240223	19300	4.66	20241212	1.98	N	008730	500	147 억	1164658	N	N	0	N	N
57	20241220	090237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19980	-70	5	-0.35	33162910	1660	2.91	20050	20200	19870	26050	14050	20050	19977.66	4.70	0	-1372	20943	20496	20153	19706	19363	20325	19535	148	6000	500	14030	10	1	24800000	4955	-25.95	1.62	12	0.01	-770.00	12349.00	49100	20240223	-59.31	19300	20241212	3.52	49100	-59.31	20240223	19300	3.52	20241212	49100	-59.31	20240223	19300	3.52	20241212	1.98	N	008730	500	147 억	1164658	N	N	0	N	N
58	20241219	160237	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20050	-900	5	-4.30	1146944260	56951	269.54	20400	20600	19810	27200	14700	20950	20139.22	4.71	0	-5823	21716	21332	21066	20682	20416	21200	20550	148	6250	500	14660	50	1	24800000	4972	-26.04	1.62	12	0.23	-770.00	12349.00	49100	20240223	-59.16	19300	20241212	3.89	49100	-59.16	20240223	19300	3.89	20241212	49100	-59.16	20240223	19300	3.89	20241212	1.96	N	008730	500	147 억	1169161	N	N	268	N	N
59	20241219	150235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20050	-900	5	-4.30	1084917610	53861	254.92	20400	20600	19810	27200	14700	20950	20142.92	4.71	0	-5648	21716	21332	21066	20682	20416	21200	20550	148	6250	500	14660	50	1	24800000	4972	-26.04	1.62	12	0.22	-770.00	12349.00	49100	20240223	-59.16	19300	20241212	3.89	49100	-59.16	20240223	19300	3.89	20241212	49100	-59.16	20240223	19300	3.89	20241212	1.96	N	008730	500	147 억	1169161	N	N	268	N	N
60	20241219	140235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	-750	5	-3.58	972796160	48292	228.56	20400	20600	19810	27200	14700	20950	20144.04	4.71	0	-2129	21716	21332	21066	20682	20416	21200	20550	148	6250	500	14660	50	1	24800000	5010	-26.23	1.64	12	0.19	-770.00	12349.00	49100	20240223	-58.86	19300	20241212	4.66	49100	-58.86	20240223	19300	4.66	20241212	49100	-58.86	20240223	19300	4.66	20241212	1.96	N	008730	500	147 억	1169161	N	N	268	N	N
61	20241219	130235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20300	-650	5	-3.10	900564860	44708	211.60	20400	20600	19810	27200	14700	20950	20143.26	4.71	0	-2333	21716	21332	21066	20682	20416	21200	20550	148	6250	500	14660	50	1	24800000	5034	-26.36	1.64	12	0.18	-770.00	12349.00	49100	20240223	-58.66	19300	20241212	5.18	49100	-58.66	20240223	19300	5.18	20241212	49100	-58.66	20240223	19300	5.18	20241212	1.96	N	008730	500	147 억	1169161	N	N	268	N	N
62	20241219	120236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	-750	5	-3.58	859894110	42695	202.07	20400	20600	19810	27200	14700	20950	20140.39	4.71	0	-2133	21716	21332	21066	20682	20416	21200	20550	148	6250	500	14660	50	1	24800000	5010	-26.23	1.64	12	0.17	-770.00	12349.00	49100	20240223	-58.86	19300	20241212	4.66	49100	-58.86	20240223	19300	4.66	20241212	49100	-58.86	20240223	19300	4.66	20241212	1.96	N	008730	500	147 억	1169161	N	N	268	N	N
63	20241219	110236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20050	-900	5	-4.30	790815910	39257	185.80	20400	20600	19810	27200	14700	20950	20144.58	4.71	0	-91	21716	21332	21066	20682	20416	21200	20550	148	6250	500	14660	50	1	24800000	4972	-26.04	1.62	12	0.16	-770.00	12349.00	49100	20240223	-59.16	19300	20241212	3.89	49100	-59.16	20240223	19300	3.89	20241212	49100	-59.16	20240223	19300	3.89	20241212	1.96	N	008730	500	147 억	1169161	N	N	268	N	N
64	20241219	100235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20050	-900	5	-4.30	730502710	36260	171.61	20400	20600	19810	27200	14700	20950	20146.24	4.71	0	1780	21716	21332	21066	20682	20416	21200	20550	148	6250	500	14660	50	1	24800000	4972	-26.04	1.62	12	0.15	-770.00	12349.00	49100	20240223	-59.16	19300	20241212	3.89	49100	-59.16	20240223	19300	3.89	20241212	49100	-59.16	20240223	19300	3.89	20241212	1.96	N	008730	500	147 억	1169161	N	N	268	N	N
65	20241219	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19810	-1140	5	-5.44	244586890	12220	57.84	20400	20400	19810	27200	14700	20950	20015.29	4.71	0	4665	21716	21332	21066	20682	20416	21200	20550	148	6250	500	14660	10	1	24800000	4913	-25.73	1.60	12	0.05	-770.00	12349.00	49100	20240223	-59.65	19300	20241212	2.64	49100	-59.65	20240223	19300	2.64	20241212	49100	-59.65	20240223	19300	2.64	20241212	1.96	N	008730	500	147 억	1169161	N	N	268	N	N
66	20241218	160234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-250	5	-1.18	435688650	20776	47.99	21400	21450	20800	27550	14850	21200	20970.79	4.71	0	-381	22166	21682	21216	20732	20266	21450	20500	148	6350	500	14840	50	1	24800000	5196	-27.21	1.70	12	0.08	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.98	N	008730	500	147 억	1169055	N	N	268	N	N
67	20241218	150235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-250	5	-1.18	373579700	17808	41.13	21400	21450	20800	27550	14850	21200	20978.20	4.71	0	-392	22166	21682	21216	20732	20266	21450	20500	148	6350	500	14840	50	1	24800000	5196	-27.21	1.70	12	0.07	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.98	N	008730	500	147 억	1169055	N	N	275	N	N
68	20241218	140235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21100	-100	5	-0.47	324444650	15469	35.73	21400	21450	20800	27550	14850	21200	20973.86	4.71	0	-703	22166	21682	21216	20732	20266	21450	20500	148	6350	500	14840	50	1	24800000	5233	-27.40	1.71	12	0.06	-770.00	12349.00	49100	20240223	-57.03	19300	20241212	9.33	49100	-57.03	20240223	19300	9.33	20241212	49100	-57.03	20240223	19300	9.33	20241212	1.98	N	008730	500	147 억	1169055	N	N	275	N	N
69	20241218	130235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20900	-300	5	-1.42	245469350	11713	27.05	21400	21450	20800	27550	14850	21200	20957.00	4.71	0	-2094	22166	21682	21216	20732	20266	21450	20500	148	6350	500	14840	50	1	24800000	5183	-27.14	1.69	12	0.05	-770.00	12349.00	49100	20240223	-57.43	19300	20241212	8.29	49100	-57.43	20240223	19300	8.29	20241212	49100	-57.43	20240223	19300	8.29	20241212	1.98	N	008730	500	147 억	1169055	N	N	275	N	N
70	20241218	120236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-250	5	-1.18	215725350	10290	23.77	21400	21450	20800	27550	14850	21200	20964.56	4.71	0	-1834	22166	21682	21216	20732	20266	21450	20500	148	6350	500	14840	50	1	24800000	5196	-27.21	1.70	12	0.04	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.98	N	008730	500	147 억	1169055	N	N	275	N	N
71	20241218	110235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-250	5	-1.18	166912500	7955	18.37	21400	21450	20800	27550	14850	21200	20982.09	4.71	0	-858	22166	21682	21216	20732	20266	21450	20500	148	6350	500	14840	50	1	24800000	5196	-27.21	1.70	12	0.03	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.98	N	008730	500	147 억	1169055	N	N	275	N	N
72	20241218	100236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20900	-300	5	-1.42	142990650	6814	15.74	21400	21450	20800	27550	14850	21200	20984.83	4.71	0	-910	22166	21682	21216	20732	20266	21450	20500	148	6350	500	14840	50	1	24800000	5183	-27.14	1.69	12	0.03	-770.00	12349.00	49100	20240223	-57.43	19300	20241212	8.29	49100	-57.43	20240223	19300	8.29	20241212	49100	-57.43	20240223	19300	8.29	20241212	1.98	N	008730	500	147 억	1169055	N	N	275	N	N
73	20241218	090236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21150	-50	5	-0.24	12070400	569	1.31	21400	21450	21100	27550	14850	21200	21213.36	4.71	0	-165	22166	21682	21216	20732	20266	21450	20500	148	6350	500	14840	50	1	24800000	5245	-27.47	1.71	12	0.00	-770.00	12349.00	49100	20240223	-56.92	19300	20241212	9.59	49100	-56.92	20240223	19300	9.59	20241212	49100	-56.92	20240223	19300	9.59	20241212	1.98	N	008730	500	147 억	1169055	N	N	275	N	N
74	20241217	160234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21200	-200	5	-0.93	904287000	43147	59.37	21700	21700	20750	27800	15000	21400	20956.57	4.74	0	-4420	23100	22250	21450	20600	19800	22675	21025	148	6400	500	14980	50	1	24800000	5258	-27.53	1.72	12	0.17	-770.00	12349.00	49100	20240223	-56.82	19300	20241212	9.84	49100	-56.82	20240223	19300	9.84	20241212	49100	-56.82	20240223	19300	9.84	20241212	1.96	N	008730	500	147 억	1176717	N	N	275	N	N
75	20241217	150235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-450	5	-2.10	817735450	39046	53.72	21700	21700	20750	27800	15000	21400	20942.87	4.74	0	-3963	23100	22250	21450	20600	19800	22675	21025	148	6400	500	14980	50	1	24800000	5196	-27.21	1.70	12	0.16	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.96	N	008730	500	147 억	1176717	N	N	989	N	N
76	20241217	140236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-450	5	-2.10	756543800	36120	49.70	21700	21700	20750	27800	15000	21400	20945.29	4.74	0	-3782	23100	22250	21450	20600	19800	22675	21025	148	6400	500	14980	50	1	24800000	5196	-27.21	1.70	12	0.15	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.96	N	008730	500	147 억	1176717	N	N	989	N	N
77	20241217	130230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-450	5	-2.10	624377500	29795	41.00	21700	21700	20750	27800	15000	21400	20955.78	4.74	0	-4549	23100	22250	21450	20600	19800	22675	21025	148	6400	500	14980	50	1	24800000	5196	-27.21	1.70	12	0.12	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.96	N	008730	500	147 억	1176717	N	N	989	N	N
78	20241217	120235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-450	5	-2.10	538300100	25684	35.34	21700	21700	20750	27800	15000	21400	20958.58	4.74	0	-2581	23100	22250	21450	20600	19800	22675	21025	148	6400	500	14980	50	1	24800000	5196	-27.21	1.70	12	0.10	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.96	N	008730	500	147 억	1176717	N	N	989	N	N
79	20241217	110234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20950	-450	5	-2.10	431282900	20562	28.29	21700	21700	20750	27800	15000	21400	20974.75	4.74	0	-1605	23100	22250	21450	20600	19800	22675	21025	148	6400	500	14980	50	1	24800000	5196	-27.21	1.70	12	0.08	-770.00	12349.00	49100	20240223	-57.33	19300	20241212	8.55	49100	-57.33	20240223	19300	8.55	20241212	49100	-57.33	20240223	19300	8.55	20241212	1.96	N	008730	500	147 억	1176717	N	N	989	N	N
80	20241217	100235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20900	-500	5	-2.34	294626500	14010	19.28	21700	21700	20750	27800	15000	21400	21029.73	4.74	0	-1533	23100	22250	21450	20600	19800	22675	21025	148	6400	500	14980	50	1	24800000	5183	-27.14	1.69	12	0.06	-770.00	12349.00	49100	20240223	-57.43	19300	20241212	8.29	49100	-57.43	20240223	19300	8.29	20241212	49100	-57.43	20240223	19300	8.29	20241212	1.96	N	008730	500	147 억	1176717	N	N	989	N	N
81	20241217	090234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21500	100	2	0.47	15245200	708	0.97	21700	21700	21450	27800	15000	21400	21532.77	4.74	0	92	23100	22250	21450	20600	19800	22675	21025	148	6400	500	14980	50	1	24800000	5332	-27.92	1.74	12	0.00	-770.00	12349.00	49100	20240223	-56.21	19300	20241212	11.40	49100	-56.21	20240223	19300	11.40	20241212	49100	-56.21	20240223	19300	11.40	20241212	1.96	N	008730	500	147 억	1176717	N	N	989	N	N
82	20241216	160234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21400	900	2	4.39	1555706650	72576	122.87	20700	22300	20650	26650	14350	20500	21435.60	4.73	0	-650	21166	20832	20516	20182	19866	20675	20025	148	6150	500	14350	50	1	24800000	5307	-27.79	1.73	12	0.29	-770.00	12349.00	49100	20240223	-56.42	19300	20241212	10.88	49100	-56.42	20240223	19300	10.88	20241212	49100	-56.42	20240223	19300	10.88	20241212	1.99	N	008730	500	147 억	1173855	N	N	989	N	N
83	20241216	150234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21300	800	2	3.90	1501240000	70025	118.55	20700	22300	20650	26650	14350	20500	21438.63	4.73	0	660	21166	20832	20516	20182	19866	20675	20025	148	6150	500	14350	50	1	24800000	5282	-27.66	1.72	12	0.28	-770.00	12349.00	49100	20240223	-56.62	19300	20241212	10.36	49100	-56.62	20240223	19300	10.36	20241212	49100	-56.62	20240223	19300	10.36	20241212	1.99	N	008730	500	147 억	1173855	N	N	331	N	N
84	20241216	140234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21400	900	2	4.39	1372302250	63956	108.28	20700	22300	20650	26650	14350	20500	21456.97	4.73	0	-499	21166	20832	20516	20182	19866	20675	20025	148	6150	500	14350	50	1	24800000	5307	-27.79	1.73	12	0.26	-770.00	12349.00	49100	20240223	-56.42	19300	20241212	10.88	49100	-56.42	20240223	19300	10.88	20241212	49100	-56.42	20240223	19300	10.88	20241212	1.99	N	008730	500	147 억	1173855	N	N	331	N	N
85	20241216	130235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21550	1050	2	5.12	1304975300	60805	102.94	20700	22300	20650	26650	14350	20500	21461.64	4.73	0	104	21166	20832	20516	20182	19866	20675	20025	148	6150	500	14350	50	1	24800000	5344	-27.99	1.75	12	0.25	-770.00	12349.00	49100	20240223	-56.11	19300	20241212	11.66	49100	-56.11	20240223	19300	11.66	20241212	49100	-56.11	20240223	19300	11.66	20241212	1.99	N	008730	500	147 억	1173855	N	N	331	N	N
86	20241216	120235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21400	900	2	4.39	1221313350	56895	96.32	20700	22300	20650	26650	14350	20500	21466.09	4.73	0	-938	21166	20832	20516	20182	19866	20675	20025	148	6150	500	14350	50	1	24800000	5307	-27.79	1.73	12	0.23	-770.00	12349.00	49100	20240223	-56.42	19300	20241212	10.88	49100	-56.42	20240223	19300	10.88	20241212	49100	-56.42	20240223	19300	10.88	20241212	1.99	N	008730	500	147 억	1173855	N	N	331	N	N
87	20241216	110234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21100	600	2	2.93	1062679200	49417	83.66	20700	22300	20650	26650	14350	20500	21504.32	4.73	0	-1087	21166	20832	20516	20182	19866	20675	20025	148	6150	500	14350	50	1	24800000	5233	-27.40	1.71	12	0.20	-770.00	12349.00	49100	20240223	-57.03	19300	20241212	9.33	49100	-57.03	20240223	19300	9.33	20241212	49100	-57.03	20240223	19300	9.33	20241212	1.99	N	008730	500	147 억	1173855	N	N	331	N	N
88	20241216	100234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21200	700	2	3.41	915228400	42406	71.79	20700	22300	20650	26650	14350	20500	21582.52	4.73	0	1152	21166	20832	20516	20182	19866	20675	20025	148	6150	500	14350	50	1	24800000	5258	-27.53	1.72	12	0.17	-770.00	12349.00	49100	20240223	-56.82	19300	20241212	9.84	49100	-56.82	20240223	19300	9.84	20241212	49100	-56.82	20240223	19300	9.84	20241212	1.99	N	008730	500	147 억	1173855	N	N	331	N	N
89	20241216	090234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21100	600	2	2.93	63707900	3037	5.14	20700	21200	20700	26650	14350	20500	20977.25	4.73	0	1583	21166	20832	20516	20182	19866	20675	20025	148	6150	500	14350	50	1	24800000	5233	-27.40	1.71	12	0.01	-770.00	12349.00	49100	20240223	-57.03	19300	20241212	9.33	49100	-57.03	20240223	19300	9.33	20241212	49100	-57.03	20240223	19300	9.33	20241212	1.99	N	008730	500	147 억	1173855	N	N	331	N	N
90	20241213	160228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20500	50	2	0.24	1202037650	58878	33.96	20850	20850	20200	26550	14350	20450	20415.72	4.75	0	-5226	21283	20866	20083	19666	18883	21075	19875	148	6100	500	14310	50	1	24800000	5084	-26.62	1.66	12	0.24	-770.00	12349.00	49100	20240223	-58.25	19300	20241212	6.22	49100	-58.25	20240223	19300	6.22	20241212	49100	-58.25	20240223	19300	6.22	20241212	1.99	N	008730	500	147 억	1178333	N	N	331	N	N
91	20241213	150234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20550	100	2	0.49	1082108350	53040	30.59	20850	20850	20200	26550	14350	20450	20401.74	4.75	0	-7176	21283	20866	20083	19666	18883	21075	19875	148	6100	500	14310	50	1	24800000	5096	-26.69	1.66	12	0.21	-770.00	12349.00	49100	20240223	-58.15	19300	20241212	6.48	49100	-58.15	20240223	19300	6.48	20241212	49100	-58.15	20240223	19300	6.48	20241212	1.99	N	008730	500	147 억	1178333	N	N	127	N	N
92	20241213	140235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20600	150	2	0.73	938687800	46077	26.57	20850	20850	20200	26550	14350	20450	20372.16	4.75	0	-4029	21283	20866	20083	19666	18883	21075	19875	148	6100	500	14310	50	1	24800000	5109	-26.75	1.67	12	0.19	-770.00	12349.00	49100	20240223	-58.04	19300	20241212	6.74	49100	-58.04	20240223	19300	6.74	20241212	49100	-58.04	20240223	19300	6.74	20241212	1.99	N	008730	500	147 억	1178333	N	N	127	N	N
93	20241213	130235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20550	100	2	0.49	800634750	39355	22.70	20850	20850	20200	26550	14350	20450	20343.91	4.75	0	-6494	21283	20866	20083	19666	18883	21075	19875	148	6100	500	14310	50	1	24800000	5096	-26.69	1.66	12	0.16	-770.00	12349.00	49100	20240223	-58.15	19300	20241212	6.48	49100	-58.15	20240223	19300	6.48	20241212	49100	-58.15	20240223	19300	6.48	20241212	1.99	N	008730	500	147 억	1178333	N	N	127	N	N
94	20241213	120235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20450	0	3	0.00	709910600	34923	20.14	20850	20850	20200	26550	14350	20450	20327.88	4.75	0	-8680	21283	20866	20083	19666	18883	21075	19875	148	6100	500	14310	50	1	24800000	5072	-26.56	1.66	12	0.14	-770.00	12349.00	49100	20240223	-58.35	19300	20241212	5.96	49100	-58.35	20240223	19300	5.96	20241212	49100	-58.35	20240223	19300	5.96	20241212	1.99	N	008730	500	147 억	1178333	N	N	127	N	N
95	20241213	110234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20400	-50	5	-0.24	540988150	26594	15.34	20850	20850	20200	26550	14350	20450	20342.49	4.75	0	-8608	21283	20866	20083	19666	18883	21075	19875	148	6100	500	14310	50	1	24800000	5059	-26.49	1.65	12	0.11	-770.00	12349.00	49100	20240223	-58.45	19300	20241212	5.70	49100	-58.45	20240223	19300	5.70	20241212	49100	-58.45	20240223	19300	5.70	20241212	1.99	N	008730	500	147 억	1178333	N	N	127	N	N
96	20241213	100233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20300	-150	5	-0.73	385859950	18961	10.94	20850	20850	20200	26550	14350	20450	20350.19	4.75	0	-5671	21283	20866	20083	19666	18883	21075	19875	148	6100	500	14310	50	1	24800000	5034	-26.36	1.64	12	0.08	-770.00	12349.00	49100	20240223	-58.66	19300	20241212	5.18	49100	-58.66	20240223	19300	5.18	20241212	49100	-58.66	20240223	19300	5.18	20241212	1.99	N	008730	500	147 억	1178333	N	N	127	N	N
97	20241213	090234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20300	-150	5	-0.73	89235050	4378	2.52	20850	20850	20250	26550	14350	20450	20382.61	4.75	0	-3229	21283	20866	20083	19666	18883	21075	19875	148	6100	500	14310	50	1	24800000	5034	-26.36	1.64	12	0.02	-770.00	12349.00	49100	20240223	-58.66	19300	20241212	5.18	49100	-58.66	20240223	19300	5.18	20241212	49100	-58.66	20240223	19300	5.18	20241212	1.99	N	008730	500	147 억	1178333	N	N	127	N	N
98	20241212	160233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20450	350	2	1.74	3451936890	172713	188.24	20300	20500	19300	26100	14100	20100	19985.82	4.75	0	7896	20960	20530	20070	19640	19180	20745	19855	148	6000	500	14070	50	1	24800000	5072	-26.56	1.66	12	0.70	-770.00	12349.00	49100	20240223	-58.35	19300	20241212	5.96	49100	-58.35	20240223	19300	5.96	20241212	49100	-58.35	20240223	19300	5.96	20241212	2.06	N	008730	500	147 억	1178083	N	N	127	N	N
99	20241212	150233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19960	-140	5	-0.70	2307491180	116255	126.71	20300	20500	19300	26100	14100	20100	19848.53	4.75	0	-17666	20960	20530	20070	19640	19180	20745	19855	148	6000	500	14070	10	1	24800000	4950	-25.92	1.62	12	0.47	-770.00	12349.00	49100	20240223	-59.35	19300	20241212	3.42	49100	-59.35	20240223	19300	3.42	20241212	49100	-59.35	20240223	19300	3.42	20241212	2.06	N	008730	500	147 억	1178083	N	N	25	N	N
100	20241212	140233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19420	-680	5	-3.38	1678769620	84342	91.92	20300	20500	19300	26100	14100	20100	19904.31	4.75	0	-35867	20960	20530	20070	19640	19180	20745	19855	148	6000	500	14070	10	1	24800000	4816	-25.22	1.57	12	0.34	-770.00	12349.00	49100	20240223	-60.45	19300	20241212	0.62	49100	-60.45	20240223	19300	0.62	20241212	49100	-60.45	20240223	19300	0.62	20241212	2.06	N	008730	500	147 억	1178083	N	N	25	N	N
101	20241212	130233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	-100	5	-0.50	846250710	42027	45.81	20300	20500	19900	26100	14100	20100	20135.88	4.75	0	-10423	20960	20530	20070	19640	19180	20745	19855	148	6000	500	14070	50	1	24800000	4960	-25.97	1.62	12	0.17	-770.00	12349.00	49100	20240223	-59.27	19570	20241210	2.20	49100	-59.27	20240223	19570	2.20	20241210	49100	-59.27	20240223	19570	2.20	20241210	2.06	N	008730	500	147 억	1178083	N	N	25	N	N
102	20241212	120231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	-100	5	-0.50	786109730	39022	42.53	20300	20500	19900	26100	14100	20100	20145.30	4.75	0	-9247	20960	20530	20070	19640	19180	20745	19855	148	6000	500	14070	50	1	24800000	4960	-25.97	1.62	12	0.16	-770.00	12349.00	49100	20240223	-59.27	19570	20241210	2.20	49100	-59.27	20240223	19570	2.20	20241210	49100	-59.27	20240223	19570	2.20	20241210	2.06	N	008730	500	147 억	1178083	N	N	25	N	N
103	20241212	110232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	100	2	0.50	569130170	28184	30.72	20300	20500	19900	26100	14100	20100	20193.38	4.75	0	-4717	20960	20530	20070	19640	19180	20745	19855	148	6000	500	14070	50	1	24800000	5010	-26.23	1.64	12	0.11	-770.00	12349.00	49100	20240223	-58.86	19570	20241210	3.22	49100	-58.86	20240223	19570	3.22	20241210	49100	-58.86	20240223	19570	3.22	20241210	2.06	N	008730	500	147 억	1178083	N	N	25	N	N
104	20241212	100232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	-100	5	-0.50	374792020	18584	20.25	20300	20500	19900	26100	14100	20100	20167.46	4.75	0	-6446	20960	20530	20070	19640	19180	20745	19855	148	6000	500	14070	50	1	24800000	4960	-25.97	1.62	12	0.07	-770.00	12349.00	49100	20240223	-59.27	19570	20241210	2.20	49100	-59.27	20240223	19570	2.20	20241210	49100	-59.27	20240223	19570	2.20	20241210	2.06	N	008730	500	147 억	1178083	N	N	25	N	N
105	20241212	090232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20200	100	2	0.50	23198500	1149	1.25	20300	20300	20100	26100	14100	20100	20190.17	4.75	0	-202	20960	20530	20070	19640	19180	20745	19855	148	6000	500	14070	50	1	24800000	5010	-26.23	1.64	12	0.00	-770.00	12349.00	49100	20240223	-58.86	19570	20241210	3.22	49100	-58.86	20240223	19570	3.22	20241210	49100	-58.86	20240223	19570	3.22	20241210	2.06	N	008730	500	147 억	1178083	N	N	25	N	N
106	20241211	160231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20100	380	2	1.93	1828728110	91211	76.66	19730	20500	19610	25600	13810	19720	20049.42	4.72	0	10484	20593	20156	19863	19426	19133	20375	19645	148	5880	500	13800	50	1	24800000	4985	-26.10	1.63	12	0.37	-770.00	12349.00	49100	20240223	-59.06	19570	20241210	2.71	49100	-59.06	20240223	19570	2.71	20241210	49100	-59.06	20240223	19570	2.71	20241210	2.11	N	008730	500	147 억	1169784	N	N	25	N	N
107	20241211	150206	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	280	2	1.42	1612711040	80441	67.61	19730	20500	19610	25600	13810	19720	20048.37	4.72	0	5848	20593	20156	19863	19426	19133	20375	19645	148	5880	500	13800	50	1	24800000	4960	-25.97	1.62	12	0.32	-770.00	12349.00	49100	20240223	-59.27	19570	20241210	2.20	49100	-59.27	20240223	19570	2.20	20241210	49100	-59.27	20240223	19570	2.20	20241210	2.11	N	008730	500	147 억	1169784	N	N	100	N	N
108	20241211	140233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20150	430	2	2.18	1199598940	59773	50.24	19730	20500	19610	25600	13810	19720	20069.24	4.72	0	2811	20593	20156	19863	19426	19133	20375	19645	148	5880	500	13800	50	1	24800000	4997	-26.17	1.63	12	0.24	-770.00	12349.00	49100	20240223	-58.96	19570	20241210	2.96	49100	-58.96	20240223	19570	2.96	20241210	49100	-58.96	20240223	19570	2.96	20241210	2.11	N	008730	500	147 억	1169784	N	N	100	N	N
109	20241211	130233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	280	2	1.42	1163358590	57971	48.72	19730	20500	19610	25600	13810	19720	20067.94	4.72	0	2888	20593	20156	19863	19426	19133	20375	19645	148	5880	500	13800	50	1	24800000	4960	-25.97	1.62	12	0.23	-770.00	12349.00	49100	20240223	-59.27	19570	20241210	2.20	49100	-59.27	20240223	19570	2.20	20241210	49100	-59.27	20240223	19570	2.20	20241210	2.11	N	008730	500	147 억	1169784	N	N	100	N	N
110	20241211	120232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19970	250	2	1.27	1098129570	54723	45.99	19730	20500	19610	25600	13810	19720	20067.06	4.72	0	3498	20593	20156	19863	19426	19133	20375	19645	148	5880	500	13800	10	1	24800000	4953	-25.94	1.62	12	0.22	-770.00	12349.00	49100	20240223	-59.33	19570	20241210	2.04	49100	-59.33	20240223	19570	2.04	20241210	49100	-59.33	20240223	19570	2.04	20241210	2.11	N	008730	500	147 억	1169784	N	N	100	N	N
111	20241211	110233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	280	2	1.42	939115730	46742	39.28	19730	20500	19610	25600	13810	19720	20091.48	4.72	0	4729	20593	20156	19863	19426	19133	20375	19645	148	5880	500	13800	50	1	24800000	4960	-25.97	1.62	12	0.19	-770.00	12349.00	49100	20240223	-59.27	19570	20241210	2.20	49100	-59.27	20240223	19570	2.20	20241210	49100	-59.27	20240223	19570	2.20	20241210	2.11	N	008730	500	147 억	1169784	N	N	100	N	N
112	20241211	100233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20250	530	2	2.69	607685930	30223	25.40	19730	20500	19610	25600	13810	19720	20106.74	4.72	0	3543	20593	20156	19863	19426	19133	20375	19645	148	5880	500	13800	50	1	24800000	5022	-26.30	1.64	12	0.12	-770.00	12349.00	49100	20240223	-58.76	19570	20241210	3.47	49100	-58.76	20240223	19570	3.47	20241210	49100	-58.76	20240223	19570	3.47	20241210	2.11	N	008730	500	147 억	1169784	N	N	100	N	N
113	20241211	090234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19880	160	2	0.81	44564150	2260	1.90	19730	19930	19610	25600	13810	19720	19718.65	4.72	0	-733	20593	20156	19863	19426	19133	20375	19645	148	5880	500	13800	10	1	24800000	4930	-25.82	1.61	12	0.01	-770.00	12349.00	49100	20240223	-59.51	19570	20241210	1.58	49100	-59.51	20240223	19570	1.58	20241210	49100	-59.51	20240223	19570	1.58	20241210	2.11	N	008730	500	147 억	1169784	N	N	100	N	N
114	20241210	160232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19720	-180	5	-0.90	2364121030	118707	85.74	19700	20300	19570	25850	13930	19900	19916.11	4.77	0	-12102	21860	20880	20320	19340	18780	20600	19060	148	5950	500	13930	10	1	24800000	4891	-25.61	1.60	12	0.48	-770.00	12349.00	49100	20240223	-59.84	19570	20241210	0.77	49100	-59.84	20240223	19570	0.77	20241210	49100	-59.84	20240223	19570	0.77	20241210	2.20	N	008730	500	147 억	1182380	N	N	100	N	N
115	20241210	150232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19660	-240	5	-1.21	2157473940	108196	78.15	19700	20300	19570	25850	13930	19900	19940.42	4.77	0	-11210	21860	20880	20320	19340	18780	20600	19060	148	5950	500	13930	10	1	24800000	4876	-25.53	1.59	12	0.44	-770.00	12349.00	49100	20240223	-59.96	19570	20241210	0.46	49100	-59.96	20240223	19570	0.46	20241210	49100	-59.96	20240223	19570	0.46	20241210	2.20	N	008730	500	147 억	1182380	N	N	399	N	N
116	20241210	140232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19900	0	3	0.00	1750803370	87625	63.29	19700	20300	19570	25850	13930	19900	19980.64	4.77	0	-4817	21860	20880	20320	19340	18780	20600	19060	148	5950	500	13930	10	1	24800000	4935	-25.84	1.61	12	0.35	-770.00	12349.00	49100	20240223	-59.47	19570	20241210	1.69	49100	-59.47	20240223	19570	1.69	20241210	49100	-59.47	20240223	19570	1.69	20241210	2.20	N	008730	500	147 억	1182380	N	N	399	N	N
117	20241210	130231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19930	30	2	0.15	1270833860	63432	45.82	19700	20300	19700	25850	13930	19900	20034.59	4.77	0	1971	21860	20880	20320	19340	18780	20600	19060	148	5950	500	13930	10	1	24800000	4943	-25.88	1.61	12	0.26	-770.00	12349.00	49100	20240223	-59.41	19700	20241210	1.17	49100	-59.41	20240223	19700	1.17	20241210	49100	-59.41	20240223	19700	1.17	20241210	2.20	N	008730	500	147 억	1182380	N	N	399	N	N
118	20241210	120231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20150	250	2	1.26	1055470540	52643	38.02	19700	20300	19700	25850	13930	19900	20049.59	4.77	0	4957	21860	20880	20320	19340	18780	20600	19060	148	5950	500	13930	50	1	24800000	4997	-26.17	1.63	12	0.21	-770.00	12349.00	49100	20240223	-58.96	19700	20241210	2.28	49100	-58.96	20240223	19700	2.28	20241210	49100	-58.96	20240223	19700	2.28	20241210	2.20	N	008730	500	147 억	1182380	N	N	399	N	N
119	20241210	110231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20150	250	2	1.26	798341690	39817	28.76	19700	20300	19700	25850	13930	19900	20050.27	4.77	0	4766	21860	20880	20320	19340	18780	20600	19060	148	5950	500	13930	50	1	24800000	4997	-26.17	1.63	12	0.16	-770.00	12349.00	49100	20240223	-58.96	19700	20241210	2.28	49100	-58.96	20240223	19700	2.28	20241210	49100	-58.96	20240223	19700	2.28	20241210	2.20	N	008730	500	147 억	1182380	N	N	399	N	N
120	20241210	100231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20100	200	2	1.01	578219940	28892	20.87	19700	20250	19700	25850	13930	19900	20013.15	4.77	0	3917	21860	20880	20320	19340	18780	20600	19060	148	5950	500	13930	50	1	24800000	4985	-26.10	1.63	12	0.12	-770.00	12349.00	49100	20240223	-59.06	19700	20241210	2.03	49100	-59.06	20240223	19700	2.03	20241210	49100	-59.06	20240223	19700	2.03	20241210	2.20	N	008730	500	147 억	1182380	N	N	399	N	N
121	20241210	090233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20250	350	2	1.76	127447600	6392	4.62	19700	20250	19700	25850	13930	19900	19938.61	4.77	0	1561	21860	20880	20320	19340	18780	20600	19060	148	5950	500	13930	50	1	24800000	5022	-26.30	1.64	12	0.03	-770.00	12349.00	49100	20240223	-58.76	19700	20241210	2.79	49100	-58.76	20240223	19700	2.79	20241210	49100	-58.76	20240223	19700	2.79	20241210	2.20	N	008730	500	147 억	1182380	N	N	399	N	N
122	20241209	160230	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19900	-1450	5	-6.79	2760550330	137144	228.18	21300	21300	19760	27750	14950	21350	20131.33	4.78	0	-3463	22583	21966	21233	20616	19883	22025	20675	148	6400	500	14940	10	1	24800000	4935	-25.84	1.61	12	0.55	-770.00	12349.00	49100	20240223	-59.47	19760	20241209	0.71	49100	-59.47	20240223	19760	0.71	20241209	49100	-59.47	20240223	19760	0.71	20241209	2.22	N	008730	500	147 억	1185008	N	N	399	N	N
123	20241209	150232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19980	-1370	5	-6.42	2577266450	127937	212.86	21300	21300	19760	27750	14950	21350	20144.81	4.78	0	-3623	22583	21966	21233	20616	19883	22025	20675	148	6400	500	14940	10	1	24800000	4955	-25.95	1.62	12	0.52	-770.00	12349.00	49100	20240223	-59.31	19760	20241209	1.11	49100	-59.31	20240223	19760	1.11	20241209	49100	-59.31	20240223	19760	1.11	20241209	2.22	N	008730	500	147 억	1185008	N	N	584	N	N
124	20241209	140232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19960	-1390	5	-6.51	2399475140	119049	198.07	21300	21300	19760	27750	14950	21350	20155.36	4.78	0	-2706	22583	21966	21233	20616	19883	22025	20675	148	6400	500	14940	10	1	24800000	4950	-25.92	1.62	12	0.48	-770.00	12349.00	49100	20240223	-59.35	19760	20241209	1.01	49100	-59.35	20240223	19760	1.01	20241209	49100	-59.35	20240223	19760	1.01	20241209	2.22	N	008730	500	147 억	1185008	N	N	584	N	N
125	20241209	130233	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19880	-1470	5	-6.89	2078612810	102990	171.36	21300	21300	19760	27750	14950	21350	20182.67	4.78	0	-5223	22583	21966	21233	20616	19883	22025	20675	148	6400	500	14940	10	1	24800000	4930	-25.82	1.61	12	0.42	-770.00	12349.00	49100	20240223	-59.51	19760	20241209	0.61	49100	-59.51	20240223	19760	0.61	20241209	49100	-59.51	20240223	19760	0.61	20241209	2.22	N	008730	500	147 억	1185008	N	N	584	N	N
126	20241209	120231	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	19980	-1370	5	-6.42	1589616580	78444	130.52	21300	21300	19800	27750	14950	21350	20264.35	4.78	0	5888	22583	21966	21233	20616	19883	22025	20675	148	6400	500	14940	10	1	24800000	4955	-25.95	1.62	12	0.32	-770.00	12349.00	49100	20240223	-59.31	19800	20241209	0.91	49100	-59.31	20240223	19800	0.91	20241209	49100	-59.31	20240223	19800	0.91	20241209	2.22	N	008730	500	147 억	1185008	N	N	584	N	N
127	20241209	110232	55	40.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	20200	-1150	5	-5.39	849917150	41463	68.99	21300	21300	20150	27750	14950	21350	20498.21	4.78	0	-1251	22583	21966	21233	20616	19883	22025	20675	148	6400	500	14940	50	1	24800000	5010	-26.23	1.64	12	0.17	-770.00	12349.00	49100	20240223	-58.86	20150	20241209	0.25	49100	-58.86	20240223	20150	0.25	20241209	49100	-58.86	20240223	20150	0.25	20241209	2.22	N	008730	500	147 억	1185008	N	N	584	N	N
128	20241209	100232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20600	-750	5	-3.51	540929450	26282	43.73	21300	21300	20400	27750	14950	21350	20581.75	4.78	0	-212	22583	21966	21233	20616	19883	22025	20675	148	6400	500	14940	50	1	24800000	5109	-26.75	1.67	12	0.11	-770.00	12349.00	49100	20240223	-58.04	20200	20240805	1.98	49100	-58.04	20240223	20200	1.98	20240805	49100	-58.04	20240223	20200	1.98	20240805	2.22	N	008730	500	147 억	1185008	N	N	584	N	N
129	20241209	090230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20650	-700	5	-3.28	41824950	2009	3.34	21300	21300	20400	27750	14950	21350	20818.79	4.78	0	-368	22583	21966	21233	20616	19883	22025	20675	148	6400	500	14940	50	1	24800000	5121	-26.82	1.67	12	0.01	-770.00	12349.00	49100	20240223	-57.94	20200	20240805	2.23	49100	-57.94	20240223	20200	2.23	20240805	49100	-57.94	20240223	20200	2.23	20240805	2.22	N	008730	500	147 억	1185008	N	N	584	N	N
130	20241206	160230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21350	-250	5	-1.16	1271774250	60092	94.75	21350	21850	20500	28050	15150	21600	21162.91	4.74	0	8514	22733	22166	21883	21316	21033	22025	21175	148	6450	500	15120	50	1	24800000	5295	-27.73	1.73	12	0.24	-770.00	12349.00	49100	20240223	-56.52	20200	20240805	5.69	49100	-56.52	20240223	20200	5.69	20240805	49100	-56.52	20240223	20200	5.69	20240805	2.23	N	008730	500	147 억	1175539	N	N	399	N	N
131	20241206	150230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21550	-50	5	-0.23	1190909350	56295	88.76	21350	21850	20500	28050	15150	21600	21154.80	4.74	0	8328	22733	22166	21883	21316	21033	22025	21175	148	6450	500	15120	50	1	24800000	5344	-27.99	1.75	12	0.23	-770.00	12349.00	49100	20240223	-56.11	20200	20240805	6.68	49100	-56.11	20240223	20200	6.68	20240805	49100	-56.11	20240223	20200	6.68	20240805	2.23	N	008730	500	147 억	1175539	N	N	575	N	N
132	20241206	140229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21200	-400	5	-1.85	1072572800	50767	80.04	21350	21850	20500	28050	15150	21600	21127.36	4.74	0	5675	22733	22166	21883	21316	21033	22025	21175	148	6450	500	15120	50	1	24800000	5258	-27.53	1.72	12	0.20	-770.00	12349.00	49100	20240223	-56.82	20200	20240805	4.95	49100	-56.82	20240223	20200	4.95	20240805	49100	-56.82	20240223	20200	4.95	20240805	2.23	N	008730	500	147 억	1175539	N	N	575	N	N
133	20241206	130230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21200	-400	5	-1.85	1030094700	48767	76.89	21350	21850	20500	28050	15150	21600	21122.78	4.74	0	5356	22733	22166	21883	21316	21033	22025	21175	148	6450	500	15120	50	1	24800000	5258	-27.53	1.72	12	0.20	-770.00	12349.00	49100	20240223	-56.82	20200	20240805	4.95	49100	-56.82	20240223	20200	4.95	20240805	49100	-56.82	20240223	20200	4.95	20240805	2.23	N	008730	500	147 억	1175539	N	N	575	N	N
134	20241206	120229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21400	-200	5	-0.93	965896000	45743	72.12	21350	21850	20500	28050	15150	21600	21115.71	4.74	0	5227	22733	22166	21883	21316	21033	22025	21175	148	6450	500	15120	50	1	24800000	5307	-27.79	1.73	12	0.18	-770.00	12349.00	49100	20240223	-56.42	20200	20240805	5.94	49100	-56.42	20240223	20200	5.94	20240805	49100	-56.42	20240223	20200	5.94	20240805	2.23	N	008730	500	147 억	1175539	N	N	575	N	N
135	20241206	110231	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20900	-700	5	-3.24	821352800	38908	61.35	21350	21850	20500	28050	15150	21600	21110.13	4.74	0	3925	22733	22166	21883	21316	21033	22025	21175	148	6450	500	15120	50	1	24800000	5183	-27.14	1.69	12	0.16	-770.00	12349.00	49100	20240223	-57.43	20200	20240805	3.47	49100	-57.43	20240223	20200	3.47	20240805	49100	-57.43	20240223	20200	3.47	20240805	2.23	N	008730	500	147 억	1175539	N	N	575	N	N
136	20241206	100228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21500	-100	5	-0.46	219787550	10233	16.13	21350	21850	21250	28050	15150	21600	21478.31	4.74	0	-996	22733	22166	21883	21316	21033	22025	21175	148	6450	500	15120	50	1	24800000	5332	-27.92	1.74	12	0.04	-770.00	12349.00	49100	20240223	-56.21	20200	20240805	6.44	49100	-56.21	20240223	20200	6.44	20240805	49100	-56.21	20240223	20200	6.44	20240805	2.23	N	008730	500	147 억	1175539	N	N	575	N	N
137	20241206	090230	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21600	0	3	0.00	6678050	312	0.49	21350	21850	21350	28050	15150	21600	21404.01	4.74	0	99	22733	22166	21883	21316	21033	22025	21175	148	6450	500	15120	50	1	24800000	5357	-28.05	1.75	12	0.00	-770.00	12349.00	49100	20240223	-56.01	20200	20240805	6.93	49100	-56.01	20240223	20200	6.93	20240805	49100	-56.01	20240223	20200	6.93	20240805	2.23	N	008730	500	147 억	1175539	N	N	575	N	N
138	20241205	160226	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21600	-750	5	-3.36	1382657700	63185	132.84	22400	22450	21600	29050	15650	22350	21882.82	4.72	0	3075	23483	22916	22583	22016	21683	22750	21850	148	6700	500	15640	50	1	24800000	5357	-28.05	1.75	12	0.25	-770.00	12349.00	49100	20240223	-56.01	20200	20240805	6.93	49100	-56.01	20240223	20200	6.93	20240805	49100	-56.01	20240223	20200	6.93	20240805	2.25	N	008730	500	147 억	1171522	N	N	575	N	N
139	20241205	150228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21800	-550	5	-2.46	1278519750	58371	122.72	22400	22450	21600	29050	15650	22350	21903.34	4.72	0	2664	23483	22916	22583	22016	21683	22750	21850	148	6700	500	15640	50	1	24800000	5406	-28.31	1.77	12	0.24	-770.00	12349.00	49100	20240223	-55.60	20200	20240805	7.92	49100	-55.60	20240223	20200	7.92	20240805	49100	-55.60	20240223	20200	7.92	20240805	2.25	N	008730	500	147 억	1171522	N	N	110	N	N
140	20241205	140227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21950	-400	5	-1.79	1069645800	48764	102.52	22400	22450	21600	29050	15650	22350	21935.15	4.72	0	2908	23483	22916	22583	22016	21683	22750	21850	148	6700	500	15640	50	1	24800000	5444	-28.51	1.78	12	0.20	-770.00	12349.00	49100	20240223	-55.30	20200	20240805	8.66	49100	-55.30	20240223	20200	8.66	20240805	49100	-55.30	20240223	20200	8.66	20240805	2.25	N	008730	500	147 억	1171522	N	N	110	N	N
141	20241205	130228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21900	-450	5	-2.01	982789550	44794	94.17	22400	22450	21600	29050	15650	22350	21940.21	4.72	0	3639	23483	22916	22583	22016	21683	22750	21850	148	6700	500	15640	50	1	24800000	5431	-28.44	1.77	12	0.18	-770.00	12349.00	49100	20240223	-55.40	20200	20240805	8.42	49100	-55.40	20240223	20200	8.42	20240805	49100	-55.40	20240223	20200	8.42	20240805	2.25	N	008730	500	147 억	1171522	N	N	110	N	N
142	20241205	120228	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22150	-200	5	-0.89	848158400	38672	81.30	22400	22450	21600	29050	15650	22350	21932.11	4.72	0	2210	23483	22916	22583	22016	21683	22750	21850	148	6700	500	15640	50	1	24800000	5493	-28.77	1.79	12	0.16	-770.00	12349.00	49100	20240223	-54.89	20200	20240805	9.65	49100	-54.89	20240223	20200	9.65	20240805	49100	-54.89	20240223	20200	9.65	20240805	2.25	N	008730	500	147 억	1171522	N	N	110	N	N
143	20241205	110227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21900	-450	5	-2.01	579718450	26509	55.73	22400	22450	21600	29050	15650	22350	21868.74	4.72	0	-4485	23483	22916	22583	22016	21683	22750	21850	148	6700	500	15640	50	1	24800000	5431	-28.44	1.77	12	0.11	-770.00	12349.00	49100	20240223	-55.40	20200	20240805	8.42	49100	-55.40	20240223	20200	8.42	20240805	49100	-55.40	20240223	20200	8.42	20240805	2.25	N	008730	500	147 억	1171522	N	N	110	N	N
144	20241205	100226	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	21800	-550	5	-2.46	441123250	20179	42.42	22400	22450	21600	29050	15650	22350	21860.51	4.72	0	-3947	23483	22916	22583	22016	21683	22750	21850	148	6700	500	15640	50	1	24800000	5406	-28.31	1.77	12	0.08	-770.00	12349.00	49100	20240223	-55.60	20200	20240805	7.92	49100	-55.60	20240223	20200	7.92	20240805	49100	-55.60	20240223	20200	7.92	20240805	2.25	N	008730	500	147 억	1171522	N	N	110	N	N
145	20241205	090227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22250	-100	5	-0.45	29133900	1303	2.74	22400	22450	22200	29050	15650	22350	22359.09	4.72	0	-749	23483	22916	22583	22016	21683	22750	21850	148	6700	500	15640	50	1	24800000	5518	-28.90	1.80	12	0.01	-770.00	12349.00	49100	20240223	-54.68	20200	20240805	10.15	49100	-54.68	20240223	20200	10.15	20240805	49100	-54.68	20240223	20200	10.15	20240805	2.25	N	008730	500	147 억	1171522	N	N	110	N	N
146	20241204	160224	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22350	-950	5	-4.08	1075115300	47548	137.24	22800	23150	22250	30250	16350	23300	22611.50	4.75	0	-8083	23866	23582	23016	22732	22166	23725	22875	148	6950	500	16310	50	1	24800000	5543	-29.03	1.81	12	0.19	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	2.28	N	008730	500	147 억	1179043	N	N	110	N	N
147	20241204	150225	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22500	-800	5	-3.43	1018226950	45005	129.90	22800	23150	22250	30250	16350	23300	22624.75	4.75	0	-6881	23866	23582	23016	22732	22166	23725	22875	148	6950	500	16310	50	1	24800000	5580	-29.22	1.82	12	0.18	-770.00	12349.00	49100	20240223	-54.18	20200	20240805	11.39	49100	-54.18	20240223	20200	11.39	20240805	49100	-54.18	20240223	20200	11.39	20240805	2.28	N	008730	500	147 억	1179043	N	N	125	N	N
148	20241204	140224	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22300	-1000	5	-4.29	909578350	40144	115.87	22800	23150	22300	30250	16350	23300	22657.89	4.75	0	-5982	23866	23582	23016	22732	22166	23725	22875	148	6950	500	16310	50	1	24800000	5530	-28.96	1.81	12	0.16	-770.00	12349.00	49100	20240223	-54.58	20200	20240805	10.40	49100	-54.58	20240223	20200	10.40	20240805	49100	-54.58	20240223	20200	10.40	20240805	2.28	N	008730	500	147 억	1179043	N	N	125	N	N
149	20241204	130225	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22550	-750	5	-3.22	792582500	34919	100.79	22800	23150	22350	30250	16350	23300	22697.74	4.75	0	-5225	23866	23582	23016	22732	22166	23725	22875	148	6950	500	16310	50	1	24800000	5592	-29.29	1.83	12	0.14	-770.00	12349.00	49100	20240223	-54.07	20200	20240805	11.63	49100	-54.07	20240223	20200	11.63	20240805	49100	-54.07	20240223	20200	11.63	20240805	2.28	N	008730	500	147 억	1179043	N	N	125	N	N
150	20241204	120225	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22500	-800	5	-3.43	752993950	33161	95.71	22800	23150	22350	30250	16350	23300	22707.21	4.75	0	-4891	23866	23582	23016	22732	22166	23725	22875	148	6950	500	16310	50	1	24800000	5580	-29.22	1.82	12	0.13	-770.00	12349.00	49100	20240223	-54.18	20200	20240805	11.39	49100	-54.18	20240223	20200	11.39	20240805	49100	-54.18	20240223	20200	11.39	20240805	2.28	N	008730	500	147 억	1179043	N	N	125	N	N
151	20241204	110221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22450	-850	5	-3.65	667878000	29365	84.75	22800	23150	22350	30250	16350	23300	22744.01	4.75	0	-3248	23866	23582	23016	22732	22166	23725	22875	148	6950	500	16310	50	1	24800000	5568	-29.16	1.82	12	0.12	-770.00	12349.00	49100	20240223	-54.28	20200	20240805	11.14	49100	-54.28	20240223	20200	11.14	20240805	49100	-54.28	20240223	20200	11.14	20240805	2.28	N	008730	500	147 억	1179043	N	N	125	N	N
152	20241204	100220	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22800	-500	5	-2.15	551333150	24204	69.86	22800	23150	22350	30250	16350	23300	22778.60	4.75	0	715	23866	23582	23016	22732	22166	23725	22875	148	6950	500	16310	50	1	24800000	5654	-29.61	1.85	12	0.10	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	2.28	N	008730	500	147 억	1179043	N	N	125	N	N
153	20241204	090225	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23000	-300	5	-1.29	72030050	3156	9.11	22800	23000	22650	30250	16350	23300	22823.21	4.75	0	794	23866	23582	23016	22732	22166	23725	22875	148	6950	500	16310	50	1	24800000	5704	-29.87	1.86	12	0.01	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	2.28	N	008730	500	147 억	1179043	N	N	125	N	N
154	20241203	160233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23300	950	2	4.25	797039100	34579	48.30	22550	23300	22450	29050	15650	22350	23049.42	4.70	0	15241	24450	23400	22850	21800	21250	23125	21525	148	6700	500	15640	50	1	24800000	5778	-30.26	1.89	12	0.14	-770.00	12349.00	49100	20240223	-52.55	20200	20240805	15.35	49100	-52.55	20240223	20200	15.35	20240805	49100	-52.55	20240223	20200	15.35	20240805	2.27	N	008730	500	147 억	1164823	N	N	125	N	N
155	20241203	150239	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23200	850	2	3.80	690960850	30013	41.92	22550	23250	22450	29050	15650	22350	23022.05	4.70	0	13645	24450	23400	22850	21800	21250	23125	21525	148	6700	500	15640	50	1	24800000	5754	-30.13	1.88	12	0.12	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	2.27	N	008730	500	147 억	1164823	N	N	266	N	N
156	20241203	140233	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23100	750	2	3.36	617105600	26825	37.47	22550	23250	22450	29050	15650	22350	23004.87	4.70	0	12792	24450	23400	22850	21800	21250	23125	21525	148	6700	500	15640	50	1	24800000	5729	-30.00	1.87	12	0.11	-770.00	12349.00	49100	20240223	-52.95	20200	20240805	14.36	49100	-52.95	20240223	20200	14.36	20240805	49100	-52.95	20240223	20200	14.36	20240805	2.27	N	008730	500	147 억	1164823	N	N	266	N	N
157	20241203	130235	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23200	850	2	3.80	586952350	25521	35.65	22550	23250	22450	29050	15650	22350	22998.80	4.70	0	12119	24450	23400	22850	21800	21250	23125	21525	148	6700	500	15640	50	1	24800000	5754	-30.13	1.88	12	0.10	-770.00	12349.00	49100	20240223	-52.75	20200	20240805	14.85	49100	-52.75	20240223	20200	14.85	20240805	49100	-52.75	20240223	20200	14.85	20240805	2.27	N	008730	500	147 억	1164823	N	N	266	N	N
158	20241203	120245	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23050	700	2	3.13	541492050	23558	32.91	22550	23250	22450	29050	15650	22350	22985.48	4.70	0	11139	24450	23400	22850	21800	21250	23125	21525	148	6700	500	15640	50	1	24800000	5716	-29.94	1.87	12	0.09	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	2.27	N	008730	500	147 억	1164823	N	N	266	N	N
159	20241203	110234	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23100	750	2	3.36	477714550	20783	29.03	22550	23250	22450	29050	15650	22350	22985.83	4.70	0	10835	24450	23400	22850	21800	21250	23125	21525	148	6700	500	15640	50	1	24800000	5729	-30.00	1.87	12	0.08	-770.00	12349.00	49100	20240223	-52.95	20200	20240805	14.36	49100	-52.95	20240223	20200	14.36	20240805	49100	-52.95	20240223	20200	14.36	20240805	2.27	N	008730	500	147 억	1164823	N	N	266	N	N
160	20241203	100227	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23050	700	2	3.13	330693250	14422	20.14	22550	23250	22450	29050	15650	22350	22929.78	4.70	0	8409	24450	23400	22850	21800	21250	23125	21525	148	6700	500	15640	50	1	24800000	5716	-29.94	1.87	12	0.06	-770.00	12349.00	49100	20240223	-53.05	20200	20240805	14.11	49100	-53.05	20240223	20200	14.11	20240805	49100	-53.05	20240223	20200	14.11	20240805	2.27	N	008730	500	147 억	1164823	N	N	266	N	N
161	20241203	090226	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22800	450	2	2.01	38749300	1710	2.39	22550	22850	22450	29050	15650	22350	22660.41	4.70	0	558	24450	23400	22850	21800	21250	23125	21525	148	6700	500	15640	50	1	24800000	5654	-29.61	1.85	12	0.01	-770.00	12349.00	49100	20240223	-53.56	20200	20240805	12.87	49100	-53.56	20240223	20200	12.87	20240805	49100	-53.56	20240223	20200	12.87	20240805	2.27	N	008730	500	147 억	1164823	N	N	266	N	N
162	20241202	160221	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22350	-1300	5	-5.50	1603077300	70344	62.18	23800	23900	22300	30700	16600	23650	22792.34	4.74	0	-10256	24783	24216	23733	23166	22683	23975	22925	148	7050	500	16550	50	1	24800000	5543	-29.03	1.81	12	0.28	-770.00	12349.00	49100	20240223	-54.48	20200	20240805	10.64	49100	-54.48	20240223	20200	10.64	20240805	49100	-54.48	20240223	20200	10.64	20240805	2.29	N	008730	500	147 억	1175159	N	N	266	N	N
163	20241202	150229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22500	-1150	5	-4.86	1454818150	63716	56.32	23800	23900	22300	30700	16600	23650	22832.85	4.74	0	-11215	24783	24216	23733	23166	22683	23975	22925	148	7050	500	16550	50	1	24800000	5580	-29.22	1.82	12	0.26	-770.00	12349.00	49100	20240223	-54.18	20200	20240805	11.39	49100	-54.18	20240223	20200	11.39	20240805	49100	-54.18	20240223	20200	11.39	20240805	2.29	N	008730	500	147 억	1175159	N	N	1	N	N
164	20241202	140229	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22700	-950	5	-4.02	1211589700	52896	46.76	23800	23900	22300	30700	16600	23650	22905.13	4.74	0	-11314	24783	24216	23733	23166	22683	23975	22925	148	7050	500	16550	50	1	24800000	5630	-29.48	1.84	12	0.21	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	2.29	N	008730	500	147 억	1175159	N	N	1	N	N
165	20241202	130232	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22400	-1250	5	-5.29	1098082900	47893	42.33	23800	23900	22300	30700	16600	23650	22927.84	4.74	0	-10486	24783	24216	23733	23166	22683	23975	22925	148	7050	500	16550	50	1	24800000	5555	-29.09	1.81	12	0.19	-770.00	12349.00	49100	20240223	-54.38	20200	20240805	10.89	49100	-54.38	20240223	20200	10.89	20240805	49100	-54.38	20240223	20200	10.89	20240805	2.29	N	008730	500	147 억	1175159	N	N	1	N	N
166	20241202	120236	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	22700	-950	5	-4.02	701106600	30210	26.70	23800	23900	22700	30700	16600	23650	23207.77	4.74	0	-4804	24783	24216	23733	23166	22683	23975	22925	148	7050	500	16550	50	1	24800000	5630	-29.48	1.84	12	0.12	-770.00	12349.00	49100	20240223	-53.77	20200	20240805	12.38	49100	-53.77	20240223	20200	12.38	20240805	49100	-53.77	20240223	20200	12.38	20240805	2.29	N	008730	500	147 억	1175159	N	N	1	N	N
167	20241202	110222	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23000	-650	5	-2.75	490665350	21004	18.57	23800	23900	23000	30700	16600	23650	23360.57	4.74	0	-3321	24783	24216	23733	23166	22683	23975	22925	148	7050	500	16550	50	1	24800000	5704	-29.87	1.86	12	0.08	-770.00	12349.00	49100	20240223	-53.16	20200	20240805	13.86	49100	-53.16	20240223	20200	13.86	20240805	49100	-53.16	20240223	20200	13.86	20240805	2.29	N	008730	500	147 억	1175159	N	N	1	N	N
168	20241202	100223	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23400	-250	5	-1.06	277467750	11779	10.41	23800	23900	23150	30700	16600	23650	23556.14	4.74	0	-2251	24783	24216	23733	23166	22683	23975	22925	148	7050	500	16550	50	1	24800000	5803	-30.39	1.89	12	0.05	-770.00	12349.00	49100	20240223	-52.34	20200	20240805	15.84	49100	-52.34	20240223	20200	15.84	20240805	49100	-52.34	20240223	20200	15.84	20240805	2.29	N	008730	500	147 억	1175159	N	N	1	N	N
169	20241202	090224	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	23850	200	2	0.85	46927500	1974	1.74	23800	23900	23650	30700	16600	23650	23772.80	4.74	0	1442	24783	24216	23733	23166	22683	23975	22925	148	7050	500	16550	50	1	24800000	5915	-30.97	1.93	12	0.01	-770.00	12349.00	49100	20240223	-51.43	20200	20240805	18.07	49100	-51.43	20240223	20200	18.07	20240805	49100	-51.43	20240223	20200	18.07	20240805	2.29	N	008730	500	147 억	1175159	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History