KissMeData/069260/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	160646	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1934741080	112492	123.46	17510	17590	17000	22800	12300	17570	17199.24	8.33	-4333	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3406173	N	N	4558	N	N
3	20241231	150647	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1934741080	112492	123.46	17510	17590	17000	22800	12300	17570	17199.24	8.33	-4333	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3406173	N	N	4558	N	N
4	20241231	140645	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1934741080	112492	123.46	17510	17590	17000	22800	12300	17570	17199.24	8.33	-4333	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3406173	N	N	4558	N	N
5	20241231	130647	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1934741080	112492	123.46	17510	17590	17000	22800	12300	17570	17199.24	8.33	-4333	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3406173	N	N	4558	N	N
6	20241231	120646	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1934741080	112492	123.46	17510	17590	17000	22800	12300	17570	17199.24	8.33	-4333	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3406173	N	N	4558	N	N
7	20241231	110645	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1934741080	112492	123.46	17510	17590	17000	22800	12300	17570	17199.24	8.33	-4333	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3406173	N	N	4558	N	N
8	20241231	100641	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1934741080	112492	123.46	17510	17590	17000	22800	12300	17570	17199.24	8.33	-4333	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3406173	N	N	4558	N	N
9	20241231	090648	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1934741080	112492	123.46	17510	17590	17000	22800	12300	17570	17199.24	8.33	-4333	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3406173	N	N	4558	N	N
10	20241230	160643	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17050	-520	5	-2.96	1933972300	112447	123.41	17510	17590	17000	22800	12300	17570	17199.24	8.34	0	-10315	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6970	5.17	0.78	12	0.28	3297.00	21815.00	23250	20231220	-26.67	17000	20241230	0.29	21450	-20.51	20240102	17000	0.29	20241230	21450	-20.51	20240102	17000	0.29	20241230	0.55	N	069260	1000	408 억	3410506	N	N	4558	N	N
11	20241230	150647	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17060	-510	5	-2.90	1829463960	106319	116.69	17510	17590	17000	22800	12300	17570	17207.31	8.34	0	-8607	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6974	5.17	0.78	12	0.26	3297.00	21815.00	23250	20231220	-26.62	17000	20241230	0.35	21450	-20.47	20240102	17000	0.35	20241230	21450	-20.47	20240102	17000	0.35	20241230	0.55	N	069260	1000	408 억	3410506	N	N	174	N	N
12	20241230	140646	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17010	-560	5	-3.19	1558492380	90410	99.23	17510	17590	17000	22800	12300	17570	17238.05	8.34	0	-4849	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6953	5.16	0.78	12	0.22	3297.00	21815.00	23250	20231220	-26.84	17000	20241230	0.06	21450	-20.70	20240102	17000	0.06	20241230	21450	-20.70	20240102	17000	0.06	20241230	0.55	N	069260	1000	408 억	3410506	N	N	174	N	N
13	20241230	130645	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17100	-470	5	-2.68	1205135660	69672	76.47	17510	17590	17040	22800	12300	17570	17297.27	8.34	0	287	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6990	5.19	0.78	12	0.17	3297.00	21815.00	23250	20231220	-26.45	17040	20241230	0.35	21450	-20.28	20240102	17040	0.35	20241230	21450	-20.28	20240102	17040	0.35	20241230	0.55	N	069260	1000	408 억	3410506	N	N	174	N	N
14	20241230	120643	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17110	-460	5	-2.62	928698060	53499	58.72	17510	17590	17100	22800	12300	17570	17359.17	8.34	0	6405	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	6994	5.19	0.78	12	0.13	3297.00	21815.00	23250	20231220	-26.41	17100	20241230	0.06	21450	-20.23	20240102	17100	0.06	20241230	21450	-20.23	20240102	17100	0.06	20241230	0.55	N	069260	1000	408 억	3410506	N	N	174	N	N
15	20241230	110645	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	17300	-270	5	-1.54	594190850	34051	37.37	17510	17590	17290	22800	12300	17570	17450.03	8.34	0	8624	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	7072	5.25	0.79	12	0.08	3297.00	21815.00	23250	20231220	-25.59	17290	20241230	0.06	21450	-19.35	20240102	17290	0.06	20241230	21450	-19.35	20240102	17290	0.06	20241230	0.55	N	069260	1000	408 억	3410506	N	N	174	N	N
16	20241230	100645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17480	-90	5	-0.51	305088920	17438	19.14	17510	17590	17470	22800	12300	17570	17495.64	8.34	0	8476	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	7146	5.30	0.80	12	0.04	3297.00	21815.00	23250	20231220	-24.82	17400	20240805	0.46	21450	-18.51	20240102	17400	0.46	20240805	21450	-18.51	20240102	17400	0.46	20240805	0.55	N	069260	1000	408 억	3410506	N	N	174	N	N
17	20241230	090646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17480	-90	5	-0.51	20681340	1182	1.30	17510	17580	17470	22800	12300	17570	17496.90	8.34	0	95	17763	17666	17583	17486	17403	17625	17445	409	5230	1000	13350	10	1	40878588	7146	5.30	0.80	12	0.00	3297.00	21815.00	23250	20231220	-24.82	17400	20240805	0.46	21450	-18.51	20240102	17400	0.46	20240805	21450	-18.51	20240102	17400	0.46	20240805	0.55	N	069260	1000	408 억	3410506	N	N	174	N	N
18	20241227	160642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17570	-870	5	-4.72	1593645740	90692	81.87	17680	17680	17500	23950	12910	18440	17572.07	8.39	0	-24158	18866	18652	18516	18302	18166	18585	18235	409	5510	1000	14010	10	1	40878588	7182	5.33	0.81	12	0.22	3297.00	21815.00	23250	20231220	-24.43	17400	20240805	0.98	21450	-18.09	20240102	17400	0.98	20240805	21900	-19.77	20231227	17400	0.98	20240805	0.53	N	069260	1000	408 억	3429428	N	N	174	N	N
19	20241227	150641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17580	-860	5	-4.66	1530949000	87123	78.65	17680	17680	17500	23950	12910	18440	17572.27	8.39	0	-24220	18866	18652	18516	18302	18166	18585	18235	409	5510	1000	14010	10	1	40878588	7186	5.33	0.81	12	0.21	3297.00	21815.00	23250	20231220	-24.39	17400	20240805	1.03	21450	-18.04	20240102	17400	1.03	20240805	21900	-19.73	20231227	17400	1.03	20240805	0.53	N	069260	1000	408 억	3429428	N	N	3593	N	N
20	20241227	140644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17530	-910	5	-4.93	1411110220	80283	72.47	17680	17680	17500	23950	12910	18440	17576.70	8.39	0	-22905	18866	18652	18516	18302	18166	18585	18235	409	5510	1000	14010	10	1	40878588	7166	5.32	0.80	12	0.20	3297.00	21815.00	23250	20231220	-24.60	17400	20240805	0.75	21450	-18.28	20240102	17400	0.75	20240805	21900	-19.95	20231227	17400	0.75	20240805	0.53	N	069260	1000	408 억	3429428	N	N	3593	N	N
21	20241227	130643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17550	-890	5	-4.83	1320740160	75128	67.82	17680	17680	17500	23950	12910	18440	17579.87	8.39	0	-22170	18866	18652	18516	18302	18166	18585	18235	409	5510	1000	14010	10	1	40878588	7174	5.32	0.80	12	0.18	3297.00	21815.00	23250	20231220	-24.52	17400	20240805	0.86	21450	-18.18	20240102	17400	0.86	20240805	21900	-19.86	20231227	17400	0.86	20240805	0.53	N	069260	1000	408 억	3429428	N	N	3593	N	N
22	20241227	120643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17510	-930	5	-5.04	1234228870	70197	63.37	17680	17680	17510	23950	12910	18440	17582.36	8.39	0	-20173	18866	18652	18516	18302	18166	18585	18235	409	5510	1000	14010	10	1	40878588	7158	5.31	0.80	12	0.17	3297.00	21815.00	23250	20231220	-24.69	17400	20240805	0.63	21450	-18.37	20240102	17400	0.63	20240805	21900	-20.05	20231227	17400	0.63	20240805	0.53	N	069260	1000	408 억	3429428	N	N	3593	N	N
23	20241227	110641	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17530	-910	5	-4.93	1113648510	63315	57.16	17680	17680	17510	23950	12910	18440	17589.02	8.39	0	-18211	18866	18652	18516	18302	18166	18585	18235	409	5510	1000	14010	10	1	40878588	7166	5.32	0.80	12	0.15	3297.00	21815.00	23250	20231220	-24.60	17400	20240805	0.75	21450	-18.28	20240102	17400	0.75	20240805	21900	-19.95	20231227	17400	0.75	20240805	0.53	N	069260	1000	408 억	3429428	N	N	3593	N	N
24	20241227	100640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17560	-880	5	-4.77	883316860	50177	45.30	17680	17680	17520	23950	12910	18440	17604.02	8.39	0	-11841	18866	18652	18516	18302	18166	18585	18235	409	5510	1000	14010	10	1	40878588	7178	5.33	0.80	12	0.12	3297.00	21815.00	23250	20231220	-24.47	17400	20240805	0.92	21450	-18.14	20240102	17400	0.92	20240805	21900	-19.82	20231227	17400	0.92	20240805	0.53	N	069260	1000	408 억	3429428	N	N	3593	N	N
25	20241227	090644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17640	-800	5	-4.34	345944770	19617	17.71	17680	17680	17570	23950	12910	18440	17634.95	8.39	0	-766	18866	18652	18516	18302	18166	18585	18235	409	5510	1000	14010	10	1	40878588	7211	5.35	0.81	12	0.05	3297.00	21815.00	23250	20231220	-24.13	17400	20240805	1.38	21450	-17.76	20240102	17400	1.38	20240805	21900	-19.45	20231227	17400	1.38	20240805	0.53	N	069260	1000	408 억	3429428	N	N	3593	N	N
26	20241226	160640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18440	-100	5	-0.54	2043974840	110646	184.77	18610	18730	18380	24100	12980	18540	18473.50	8.41	0	-17437	18746	18642	18546	18442	18346	18595	18395	409	5560	1000	14090	10	1	40878588	7538	5.59	0.85	12	0.27	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23000	-19.83	20231226	17400	5.98	20240805	0.53	N	069260	1000	408 억	3436597	N	N	3593	N	N
27	20241226	150636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18400	-140	5	-0.76	1655897910	89568	149.57	18610	18730	18380	24100	12980	18540	18487.61	8.41	0	-14185	18746	18642	18546	18442	18346	18595	18395	409	5560	1000	14090	10	1	40878588	7522	5.58	0.84	12	0.22	3297.00	21815.00	23250	20231220	-20.86	17400	20240805	5.75	21450	-14.22	20240102	17400	5.75	20240805	23000	-20.00	20231226	17400	5.75	20240805	0.53	N	069260	1000	408 억	3436597	N	N	3446	N	N
28	20241226	140636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18430	-110	5	-0.59	1130293900	61014	101.89	18610	18730	18410	24100	12980	18540	18525.16	8.41	0	-10072	18746	18642	18546	18442	18346	18595	18395	409	5560	1000	14090	10	1	40878588	7534	5.59	0.84	12	0.15	3297.00	21815.00	23250	20231220	-20.73	17400	20240805	5.92	21450	-14.08	20240102	17400	5.92	20240805	23000	-19.87	20231226	17400	5.92	20240805	0.53	N	069260	1000	408 억	3436597	N	N	3446	N	N
29	20241226	130638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18490	-50	5	-0.27	784275180	42301	70.64	18610	18730	18410	24100	12980	18540	18540.35	8.41	0	-1937	18746	18642	18546	18442	18346	18595	18395	409	5560	1000	14090	10	1	40878588	7558	5.61	0.85	12	0.10	3297.00	21815.00	23250	20231220	-20.47	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23000	-19.61	20231226	17400	6.26	20240805	0.53	N	069260	1000	408 억	3436597	N	N	3446	N	N
30	20241226	120634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18470	-70	5	-0.38	721610310	38915	64.99	18610	18730	18410	24100	12980	18540	18543.24	8.41	0	-1462	18746	18642	18546	18442	18346	18595	18395	409	5560	1000	14090	10	1	40878588	7550	5.60	0.85	12	0.10	3297.00	21815.00	23250	20231220	-20.56	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23000	-19.70	20231226	17400	6.15	20240805	0.53	N	069260	1000	408 억	3436597	N	N	3446	N	N
31	20241226	110637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18440	-100	5	-0.54	677832670	36543	61.03	18610	18730	18410	24100	12980	18540	18548.91	8.41	0	-1090	18746	18642	18546	18442	18346	18595	18395	409	5560	1000	14090	10	1	40878588	7538	5.59	0.85	12	0.09	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23000	-19.83	20231226	17400	5.98	20240805	0.53	N	069260	1000	408 억	3436597	N	N	3446	N	N
32	20241226	100637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18430	-110	5	-0.59	562910130	30310	50.62	18610	18730	18410	24100	12980	18540	18571.76	8.41	0	-64	18746	18642	18546	18442	18346	18595	18395	409	5560	1000	14090	10	1	40878588	7534	5.59	0.84	12	0.07	3297.00	21815.00	23250	20231220	-20.73	17400	20240805	5.92	21450	-14.08	20240102	17400	5.92	20240805	23000	-19.87	20231226	17400	5.92	20240805	0.53	N	069260	1000	408 억	3436597	N	N	3446	N	N
33	20241226	090638	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18720	180	2	0.97	101314530	5438	9.08	18610	18720	18560	24100	12980	18540	18630.84	8.41	0	1112	18746	18642	18546	18442	18346	18595	18395	409	5560	1000	14090	10	1	40878588	7652	5.68	0.86	12	0.01	3297.00	21815.00	23250	20231220	-19.48	17400	20240805	7.59	21450	-12.73	20240102	17400	7.59	20240805	23000	-18.61	20231226	17400	7.59	20240805	0.53	N	069260	1000	408 억	3436597	N	N	3446	N	N
34	20241224	160636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18540	-30	5	-0.16	1100863650	59440	123.35	18570	18650	18450	24100	13000	18570	18520.49	8.42	0	-14995	18736	18652	18506	18422	18276	18695	18465	409	5530	1000	14110	10	1	40878588	7579	5.62	0.85	12	0.15	3297.00	21815.00	23250	20231220	-20.26	17400	20240805	6.55	21450	-13.57	20240102	17400	6.55	20240805	23000	-19.39	20231226	17400	6.55	20240805	0.53	N	069260	1000	408 억	3443709	N	N	3446	N	N
35	20241224	150636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18500	-70	5	-0.38	942715120	50902	105.63	18570	18650	18450	24100	13000	18570	18520.20	8.42	0	-14941	18736	18652	18506	18422	18276	18695	18465	409	5530	1000	14110	10	1	40878588	7563	5.61	0.85	12	0.12	3297.00	21815.00	23250	20231220	-20.43	17400	20240805	6.32	21450	-13.75	20240102	17400	6.32	20240805	23000	-19.57	20231226	17400	6.32	20240805	0.53	N	069260	1000	408 억	3443709	N	N	960	N	N
36	20241224	140634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18560	-10	5	-0.05	628413090	33903	70.36	18570	18650	18500	24100	13000	18570	18535.62	8.42	0	-6430	18736	18652	18506	18422	18276	18695	18465	409	5530	1000	14110	10	1	40878588	7587	5.63	0.85	12	0.08	3297.00	21815.00	23250	20231220	-20.17	17400	20240805	6.67	21450	-13.47	20240102	17400	6.67	20240805	23000	-19.30	20231226	17400	6.67	20240805	0.53	N	069260	1000	408 억	3443709	N	N	960	N	N
37	20241224	130636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18540	-30	5	-0.16	464563350	25061	52.01	18570	18650	18500	24100	13000	18570	18537.30	8.42	0	-6022	18736	18652	18506	18422	18276	18695	18465	409	5530	1000	14110	10	1	40878588	7579	5.62	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.26	17400	20240805	6.55	21450	-13.57	20240102	17400	6.55	20240805	23000	-19.39	20231226	17400	6.55	20240805	0.53	N	069260	1000	408 억	3443709	N	N	960	N	N
38	20241224	120635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18530	-40	5	-0.22	369201450	19920	41.34	18570	18650	18500	24100	13000	18570	18534.21	8.42	0	-5210	18736	18652	18506	18422	18276	18695	18465	409	5530	1000	14110	10	1	40878588	7575	5.62	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.30	17400	20240805	6.49	21450	-13.61	20240102	17400	6.49	20240805	23000	-19.43	20231226	17400	6.49	20240805	0.53	N	069260	1000	408 억	3443709	N	N	960	N	N
39	20241224	110636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18520	-50	5	-0.27	273553230	14756	30.62	18570	18650	18500	24100	13000	18570	18538.44	8.42	0	-4119	18736	18652	18506	18422	18276	18695	18465	409	5530	1000	14110	10	1	40878588	7571	5.62	0.85	12	0.04	3297.00	21815.00	23250	20231220	-20.34	17400	20240805	6.44	21450	-13.66	20240102	17400	6.44	20240805	23000	-19.48	20231226	17400	6.44	20240805	0.53	N	069260	1000	408 억	3443709	N	N	960	N	N
40	20241224	100636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18530	-40	5	-0.22	169292050	9126	18.94	18570	18650	18510	24100	13000	18570	18550.52	8.42	0	-2436	18736	18652	18506	18422	18276	18695	18465	409	5530	1000	14110	10	1	40878588	7575	5.62	0.85	12	0.02	3297.00	21815.00	23250	20231220	-20.30	17400	20240805	6.49	21450	-13.61	20240102	17400	6.49	20240805	23000	-19.43	20231226	17400	6.49	20240805	0.53	N	069260	1000	408 억	3443709	N	N	960	N	N
41	20241224	090639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18600	30	2	0.16	27451740	1476	3.06	18570	18650	18570	24100	13000	18570	18598.74	8.42	0	-153	18736	18652	18506	18422	18276	18695	18465	409	5530	1000	14110	10	1	40878588	7603	5.64	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.00	17400	20240805	6.90	21450	-13.29	20240102	17400	6.90	20240805	23000	-19.13	20231226	17400	6.90	20240805	0.53	N	069260	1000	408 억	3443709	N	N	960	N	N
42	20241223	160630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18570	280	2	1.53	890432950	48172	75.91	18500	18590	18360	23750	12810	18290	18484.37	8.41	-2030	1685	18730	18510	18400	18180	18070	18455	18125	409	5460	1000	13900	10	1	40878588	7591	5.63	0.85	12	0.12	3297.00	21815.00	23250	20231220	-20.13	17400	20240805	6.72	21450	-13.43	20240102	17400	6.72	20240805	23000	-19.26	20231226	17400	6.72	20240805	0.54	N	069260	1000	408 억	3439854	N	N	960	N	N
43	20241223	150635	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18550	260	2	1.42	765299920	41431	65.28	18500	18570	18360	23750	12810	18290	18471.67	8.41	-2030	1283	18730	18510	18400	18180	18070	18455	18125	409	5460	1000	13900	10	1	40878588	7583	5.63	0.85	12	0.10	3297.00	21815.00	23250	20231220	-20.22	17400	20240805	6.61	21450	-13.52	20240102	17400	6.61	20240805	23000	-19.35	20231226	17400	6.61	20240805	0.54	N	069260	1000	408 억	3439854	N	N	199	N	N
44	20241223	140631	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18490	200	2	1.09	563823770	30552	48.14	18500	18560	18360	23750	12810	18290	18454.56	8.41	-2030	-1773	18730	18510	18400	18180	18070	18455	18125	409	5460	1000	13900	10	1	40878588	7558	5.61	0.85	12	0.07	3297.00	21815.00	23250	20231220	-20.47	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23000	-19.61	20231226	17400	6.26	20240805	0.54	N	069260	1000	408 억	3439854	N	N	199	N	N
45	20241223	130630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18480	190	2	1.04	347655440	18864	29.72	18500	18500	18360	23750	12810	18290	18429.57	8.41	-2030	-3424	18730	18510	18400	18180	18070	18455	18125	409	5460	1000	13900	10	1	40878588	7554	5.61	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.52	17400	20240805	6.21	21450	-13.85	20240102	17400	6.21	20240805	23000	-19.65	20231226	17400	6.21	20240805	0.54	N	069260	1000	408 억	3439854	N	N	199	N	N
46	20241223	120632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18480	190	2	1.04	307729830	16703	26.32	18500	18500	18360	23750	12810	18290	18423.63	8.41	-2030	-3057	18730	18510	18400	18180	18070	18455	18125	409	5460	1000	13900	10	1	40878588	7554	5.61	0.85	12	0.04	3297.00	21815.00	23250	20231220	-20.52	17400	20240805	6.21	21450	-13.85	20240102	17400	6.21	20240805	23000	-19.65	20231226	17400	6.21	20240805	0.54	N	069260	1000	408 억	3439854	N	N	199	N	N
47	20241223	110630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18450	160	2	0.87	266788090	14484	22.82	18500	18500	18360	23750	12810	18290	18419.50	8.41	-2030	-3311	18730	18510	18400	18180	18070	18455	18125	409	5460	1000	13900	10	1	40878588	7542	5.60	0.85	12	0.04	3297.00	21815.00	23250	20231220	-20.65	17400	20240805	6.03	21450	-13.99	20240102	17400	6.03	20240805	23000	-19.78	20231226	17400	6.03	20240805	0.54	N	069260	1000	408 억	3439854	N	N	199	N	N
48	20241223	100627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18440	150	2	0.82	160391260	8710	13.72	18500	18500	18360	23750	12810	18290	18414.61	8.41	-2030	-1962	18730	18510	18400	18180	18070	18455	18125	409	5460	1000	13900	10	1	40878588	7538	5.59	0.85	12	0.02	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23000	-19.83	20231226	17400	5.98	20240805	0.54	N	069260	1000	408 억	3439854	N	N	199	N	N
49	20241223	090630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18470	180	2	0.98	34430340	1867	2.94	18500	18500	18400	23750	12810	18290	18441.53	8.41	-2030	-1214	18730	18510	18400	18180	18070	18455	18125	409	5460	1000	13900	10	1	40878588	7550	5.60	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.56	17400	20240805	6.15	21450	-13.89	20240102	17400	6.15	20240805	23000	-19.70	20231226	17400	6.15	20240805	0.54	N	069260	1000	408 억	3439854	N	N	199	N	N
50	20241220	160627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18290	-90	5	-0.49	1156075750	62864	133.66	18380	18620	18290	23850	12870	18380	18390.44	8.58	0	-3825	18793	18586	18483	18276	18173	18535	18225	409	5470	1000	13960	10	1	40878588	7477	5.55	0.84	12	0.15	3297.00	21815.00	23250	20231220	-21.33	17400	20240805	5.11	21450	-14.73	20240102	17400	5.11	20240805	23250	-21.33	20231220	17400	5.11	20240805	0.52	N	069260	1000	408 억	3507965	N	N	199	N	N
51	20241220	150630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18370	-10	5	-0.05	923337400	50146	106.62	18380	18620	18290	23850	12870	18380	18412.98	8.58	0	1551	18793	18586	18483	18276	18173	18535	18225	409	5470	1000	13960	10	1	40878588	7509	5.57	0.84	12	0.12	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.52	N	069260	1000	408 억	3507965	N	N	167	N	N
52	20241220	140629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18350	-30	5	-0.16	806978000	43802	93.13	18380	18620	18290	23850	12870	18380	18423.31	8.58	0	188	18793	18586	18483	18276	18173	18535	18225	409	5470	1000	13960	10	1	40878588	7501	5.57	0.84	12	0.11	3297.00	21815.00	23250	20231220	-21.08	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23250	-21.08	20231220	17400	5.46	20240805	0.52	N	069260	1000	408 억	3507965	N	N	167	N	N
53	20241220	130627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18380	0	3	0.00	707040640	38354	81.55	18380	18620	18290	23850	12870	18380	18434.60	8.58	0	1503	18793	18586	18483	18276	18173	18535	18225	409	5470	1000	13960	10	1	40878588	7513	5.57	0.84	12	0.09	3297.00	21815.00	23250	20231220	-20.95	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23250	-20.95	20231220	17400	5.63	20240805	0.52	N	069260	1000	408 억	3507965	N	N	167	N	N
54	20241220	120626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18370	-10	5	-0.05	642193980	34827	74.05	18380	18620	18290	23850	12870	18380	18439.54	8.58	0	2814	18793	18586	18483	18276	18173	18535	18225	409	5470	1000	13960	10	1	40878588	7509	5.57	0.84	12	0.09	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.52	N	069260	1000	408 억	3507965	N	N	167	N	N
55	20241220	110628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18430	50	2	0.27	470824800	25514	54.25	18380	18620	18290	23850	12870	18380	18453.59	8.58	0	4602	18793	18586	18483	18276	18173	18535	18225	409	5470	1000	13960	10	1	40878588	7534	5.59	0.84	12	0.06	3297.00	21815.00	23250	20231220	-20.73	17400	20240805	5.92	21450	-14.08	20240102	17400	5.92	20240805	23250	-20.73	20231220	17400	5.92	20240805	0.52	N	069260	1000	408 억	3507965	N	N	167	N	N
56	20241220	100628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18570	190	2	1.03	314859320	17048	36.25	18380	18620	18290	23850	12870	18380	18468.99	8.58	0	668	18793	18586	18483	18276	18173	18535	18225	409	5470	1000	13960	10	1	40878588	7591	5.63	0.85	12	0.04	3297.00	21815.00	23250	20231220	-20.13	17400	20240805	6.72	21450	-13.43	20240102	17400	6.72	20240805	23250	-20.13	20231220	17400	6.72	20240805	0.52	N	069260	1000	408 억	3507965	N	N	167	N	N
57	20241220	090629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18320	-60	5	-0.33	35318230	1925	4.09	18380	18390	18290	23850	12870	18380	18347.13	8.58	0	-1480	18793	18586	18483	18276	18173	18535	18225	409	5470	1000	13960	10	1	40878588	7489	5.56	0.84	12	0.00	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.52	N	069260	1000	408 억	3507965	N	N	167	N	N
58	20241219	160626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18380	-350	5	-1.87	861266650	46625	66.41	18660	18690	18380	24300	13120	18730	18472.42	8.61	0	-21679	19423	19076	18883	18536	18343	18980	18440	409	5570	1000	14230	10	1	40878588	7513	5.57	0.84	12	0.11	3297.00	21815.00	23250	20231220	-20.95	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23250	-20.95	20231220	17400	5.63	20240805	0.53	N	069260	1000	408 억	3518133	N	N	167	N	N
59	20241219	150625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18420	-310	5	-1.66	642389210	34726	49.46	18660	18690	18420	24300	13120	18730	18498.80	8.61	0	-16805	19423	19076	18883	18536	18343	18980	18440	409	5570	1000	14230	10	1	40878588	7530	5.59	0.84	12	0.08	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.53	N	069260	1000	408 억	3518133	N	N	1042	N	N
60	20241219	140626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18520	-210	5	-1.12	495047140	26748	38.10	18660	18690	18420	24300	13120	18730	18507.82	8.61	0	-12897	19423	19076	18883	18536	18343	18980	18440	409	5570	1000	14230	10	1	40878588	7571	5.62	0.85	12	0.07	3297.00	21815.00	23250	20231220	-20.34	17400	20240805	6.44	21450	-13.66	20240102	17400	6.44	20240805	23250	-20.34	20231220	17400	6.44	20240805	0.53	N	069260	1000	408 억	3518133	N	N	1042	N	N
61	20241219	130625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18490	-240	5	-1.28	445749620	24085	34.31	18660	18690	18420	24300	13120	18730	18507.35	8.61	0	-11299	19423	19076	18883	18536	18343	18980	18440	409	5570	1000	14230	10	1	40878588	7558	5.61	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.47	17400	20240805	6.26	21450	-13.80	20240102	17400	6.26	20240805	23250	-20.47	20231220	17400	6.26	20240805	0.53	N	069260	1000	408 억	3518133	N	N	1042	N	N
62	20241219	120627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18480	-250	5	-1.33	387614890	20940	29.83	18660	18690	18420	24300	13120	18730	18510.74	8.61	0	-9432	19423	19076	18883	18536	18343	18980	18440	409	5570	1000	14230	10	1	40878588	7554	5.61	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.52	17400	20240805	6.21	21450	-13.85	20240102	17400	6.21	20240805	23250	-20.52	20231220	17400	6.21	20240805	0.53	N	069260	1000	408 억	3518133	N	N	1042	N	N
63	20241219	110625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18570	-160	5	-0.85	199321400	10749	15.31	18660	18690	18480	24300	13120	18730	18543.25	8.61	0	-4199	19423	19076	18883	18536	18343	18980	18440	409	5570	1000	14230	10	1	40878588	7591	5.63	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.13	17400	20240805	6.72	21450	-13.43	20240102	17400	6.72	20240805	23250	-20.13	20231220	17400	6.72	20240805	0.53	N	069260	1000	408 억	3518133	N	N	1042	N	N
64	20241219	100617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18580	-150	5	-0.80	134285260	7247	10.32	18660	18690	18480	24300	13120	18730	18529.77	8.61	0	-3043	19423	19076	18883	18536	18343	18980	18440	409	5570	1000	14230	10	1	40878588	7595	5.64	0.85	12	0.02	3297.00	21815.00	23250	20231220	-20.09	17400	20240805	6.78	21450	-13.38	20240102	17400	6.78	20240805	23250	-20.09	20231220	17400	6.78	20240805	0.53	N	069260	1000	408 억	3518133	N	N	1042	N	N
65	20241219	090626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18480	-250	5	-1.33	64866630	3502	4.99	18660	18690	18480	24300	13120	18730	18522.74	8.61	0	-1527	19423	19076	18883	18536	18343	18980	18440	409	5570	1000	14230	10	1	40878588	7554	5.61	0.85	12	0.01	3297.00	21815.00	23250	20231220	-20.52	17400	20240805	6.21	21450	-13.85	20240102	17400	6.21	20240805	23250	-20.52	20231220	17400	6.21	20240805	0.53	N	069260	1000	408 억	3518133	N	N	1042	N	N
66	20241218	160622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18730	-170	5	-0.90	1319167020	69874	174.15	19070	19230	18690	24550	13230	18900	18879.23	8.64	0	-11852	19213	19056	18793	18636	18373	19135	18715	409	5650	1000	14360	10	1	40878588	7657	5.68	0.86	12	0.17	3297.00	21815.00	23250	20231220	-19.44	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23250	-19.44	20231220	17400	7.64	20240805	0.52	N	069260	1000	408 억	3532555	N	N	1042	N	N
67	20241218	150626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18730	-170	5	-0.90	1257329380	66573	165.92	19070	19230	18690	24550	13230	18900	18886.48	8.64	0	-11577	19213	19056	18793	18636	18373	19135	18715	409	5650	1000	14360	10	1	40878588	7657	5.68	0.86	12	0.16	3297.00	21815.00	23250	20231220	-19.44	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23250	-19.44	20231220	17400	7.64	20240805	0.52	N	069260	1000	408 억	3532555	N	N	813	N	N
68	20241218	140623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18770	-130	5	-0.69	1123753710	59444	148.15	19070	19230	18690	24550	13230	18900	18904.41	8.64	0	-9570	19213	19056	18793	18636	18373	19135	18715	409	5650	1000	14360	10	1	40878588	7673	5.69	0.86	12	0.15	3297.00	21815.00	23250	20231220	-19.27	17400	20240805	7.87	21450	-12.49	20240102	17400	7.87	20240805	23250	-19.27	20231220	17400	7.87	20240805	0.52	N	069260	1000	408 억	3532555	N	N	813	N	N
69	20241218	130626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18760	-140	5	-0.74	966301280	51052	127.24	19070	19230	18690	24550	13230	18900	18927.79	8.64	0	-8823	19213	19056	18793	18636	18373	19135	18715	409	5650	1000	14360	10	1	40878588	7669	5.69	0.86	12	0.12	3297.00	21815.00	23250	20231220	-19.31	17400	20240805	7.82	21450	-12.54	20240102	17400	7.82	20240805	23250	-19.31	20231220	17400	7.82	20240805	0.52	N	069260	1000	408 억	3532555	N	N	813	N	N
70	20241218	120618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18770	-130	5	-0.69	889919240	46982	117.09	19070	19230	18690	24550	13230	18900	18941.71	8.64	0	-8467	19213	19056	18793	18636	18373	19135	18715	409	5650	1000	14360	10	1	40878588	7673	5.69	0.86	12	0.11	3297.00	21815.00	23250	20231220	-19.27	17400	20240805	7.87	21450	-12.49	20240102	17400	7.87	20240805	23250	-19.27	20231220	17400	7.87	20240805	0.52	N	069260	1000	408 억	3532555	N	N	813	N	N
71	20241218	110624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18710	-190	5	-1.01	783132240	41275	102.87	19070	19230	18690	24550	13230	18900	18973.52	8.64	0	-8333	19213	19056	18793	18636	18373	19135	18715	409	5650	1000	14360	10	1	40878588	7648	5.67	0.86	12	0.10	3297.00	21815.00	23250	20231220	-19.53	17400	20240805	7.53	21450	-12.77	20240102	17400	7.53	20240805	23250	-19.53	20231220	17400	7.53	20240805	0.52	N	069260	1000	408 억	3532555	N	N	813	N	N
72	20241218	100625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18850	-50	5	-0.26	614572430	32279	80.45	19070	19230	18850	24550	13230	18900	19039.39	8.64	0	-7985	19213	19056	18793	18636	18373	19135	18715	409	5650	1000	14360	10	1	40878588	7706	5.72	0.86	12	0.08	3297.00	21815.00	23250	20231220	-18.92	17400	20240805	8.33	21450	-12.12	20240102	17400	8.33	20240805	23250	-18.92	20231220	17400	8.33	20240805	0.52	N	069260	1000	408 억	3532555	N	N	813	N	N
73	20241218	090626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19090	190	2	1.01	178582890	9331	23.26	19070	19230	19010	24550	13230	18900	19138.67	8.64	0	1743	19213	19056	18793	18636	18373	19135	18715	409	5650	1000	14360	10	1	40878588	7804	5.79	0.88	12	0.02	3297.00	21815.00	23250	20231220	-17.89	17400	20240805	9.71	21450	-11.00	20240102	17400	9.71	20240805	23250	-17.89	20231220	17400	9.71	20240805	0.52	N	069260	1000	408 억	3532555	N	N	813	N	N
74	20241217	160621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18900	350	2	1.89	752146710	40061	89.38	18710	18950	18530	24100	12990	18550	18773.50	8.66	0	1811	19123	18836	18693	18406	18263	18765	18335	409	5550	1000	14090	10	1	40878588	7726	5.73	0.87	12	0.10	3297.00	21815.00	23250	20231220	-18.71	17400	20240805	8.62	21450	-11.89	20240102	17400	8.62	20240805	23250	-18.71	20231220	17400	8.62	20240805	0.52	N	069260	1000	408 억	3538851	N	N	813	N	N
75	20241217	150624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18860	310	2	1.67	626209490	33385	74.49	18710	18950	18530	24100	12990	18550	18757.21	8.66	0	1858	19123	18836	18693	18406	18263	18765	18335	409	5550	1000	14090	10	1	40878588	7710	5.72	0.86	12	0.08	3297.00	21815.00	23250	20231220	-18.88	17400	20240805	8.39	21450	-12.07	20240102	17400	8.39	20240805	23250	-18.88	20231220	17400	8.39	20240805	0.52	N	069260	1000	408 억	3538851	N	N	2940	N	N
76	20241217	140624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18800	250	2	1.35	488638330	26070	58.17	18710	18950	18530	24100	12990	18550	18743.32	8.66	0	650	19123	18836	18693	18406	18263	18765	18335	409	5550	1000	14090	10	1	40878588	7685	5.70	0.86	12	0.06	3297.00	21815.00	23250	20231220	-19.14	17400	20240805	8.05	21450	-12.35	20240102	17400	8.05	20240805	23250	-19.14	20231220	17400	8.05	20240805	0.52	N	069260	1000	408 억	3538851	N	N	2940	N	N
77	20241217	130612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18770	220	2	1.19	401780170	21452	47.86	18710	18950	18530	24100	12990	18550	18729.26	8.66	0	-162	19123	18836	18693	18406	18263	18765	18335	409	5550	1000	14090	10	1	40878588	7673	5.69	0.86	12	0.05	3297.00	21815.00	23250	20231220	-19.27	17400	20240805	7.87	21450	-12.49	20240102	17400	7.87	20240805	23250	-19.27	20231220	17400	7.87	20240805	0.52	N	069260	1000	408 억	3538851	N	N	2940	N	N
78	20241217	120611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18810	260	2	1.40	303451780	16240	36.23	18710	18840	18530	24100	12990	18550	18685.45	8.66	0	359	19123	18836	18693	18406	18263	18765	18335	409	5550	1000	14090	10	1	40878588	7689	5.71	0.86	12	0.04	3297.00	21815.00	23250	20231220	-19.10	17400	20240805	8.10	21450	-12.31	20240102	17400	8.10	20240805	23250	-19.10	20231220	17400	8.10	20240805	0.52	N	069260	1000	408 억	3538851	N	N	2940	N	N
79	20241217	110615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18720	170	2	0.92	164370940	8824	19.69	18710	18780	18530	24100	12990	18550	18627.71	8.66	0	-491	19123	18836	18693	18406	18263	18765	18335	409	5550	1000	14090	10	1	40878588	7652	5.68	0.86	12	0.02	3297.00	21815.00	23250	20231220	-19.48	17400	20240805	7.59	21450	-12.73	20240102	17400	7.59	20240805	23250	-19.48	20231220	17400	7.59	20240805	0.52	N	069260	1000	408 억	3538851	N	N	2940	N	N
80	20241217	100614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18580	30	2	0.16	98793620	5316	11.86	18710	18710	18530	24100	12990	18550	18584.20	8.66	0	-1353	19123	18836	18693	18406	18263	18765	18335	409	5550	1000	14090	10	1	40878588	7595	5.64	0.85	12	0.01	3297.00	21815.00	23250	20231220	-20.09	17400	20240805	6.78	21450	-13.38	20240102	17400	6.78	20240805	23250	-20.09	20231220	17400	6.78	20240805	0.52	N	069260	1000	408 억	3538851	N	N	2940	N	N
81	20241217	090622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18560	10	2	0.05	34172570	1836	4.10	18710	18710	18560	24100	12990	18550	18612.51	8.66	0	-324	19123	18836	18693	18406	18263	18765	18335	409	5550	1000	14090	10	1	40878588	7587	5.63	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.17	17400	20240805	6.67	21450	-13.47	20240102	17400	6.67	20240805	23250	-20.17	20231220	17400	6.67	20240805	0.52	N	069260	1000	408 억	3538851	N	N	2940	N	N
82	20241216	160615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18550	-370	5	-1.96	837447710	44789	142.59	18930	18980	18550	24550	13250	18920	18697.84	8.67	0	-7320	19206	19062	18906	18762	18606	19135	18835	409	5630	1000	14370	10	1	40878588	7583	5.63	0.85	12	0.11	3297.00	21815.00	23250	20231220	-20.22	17400	20240805	6.61	21450	-13.52	20240102	17400	6.61	20240805	23250	-20.22	20231220	17400	6.61	20240805	0.52	N	069260	1000	408 억	3544496	N	N	2940	N	N
83	20241216	150623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18620	-300	5	-1.59	737717690	39419	125.49	18930	18980	18610	24550	13250	18920	18714.77	8.67	0	-4927	19206	19062	18906	18762	18606	19135	18835	409	5630	1000	14370	10	1	40878588	7612	5.65	0.85	12	0.10	3297.00	21815.00	23250	20231220	-19.91	17400	20240805	7.01	21450	-13.19	20240102	17400	7.01	20240805	23250	-19.91	20231220	17400	7.01	20240805	0.52	N	069260	1000	408 억	3544496	N	N	805	N	N
84	20241216	140622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18660	-260	5	-1.37	547958560	29232	93.06	18930	18980	18650	24550	13250	18920	18745.16	8.67	0	-3442	19206	19062	18906	18762	18606	19135	18835	409	5630	1000	14370	10	1	40878588	7628	5.66	0.86	12	0.07	3297.00	21815.00	23250	20231220	-19.74	17400	20240805	7.24	21450	-13.01	20240102	17400	7.24	20240805	23250	-19.74	20231220	17400	7.24	20240805	0.52	N	069260	1000	408 억	3544496	N	N	805	N	N
85	20241216	130623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18660	-260	5	-1.37	498763150	26596	84.67	18930	18980	18660	24550	13250	18920	18753.31	8.67	0	-2539	19206	19062	18906	18762	18606	19135	18835	409	5630	1000	14370	10	1	40878588	7628	5.66	0.86	12	0.07	3297.00	21815.00	23250	20231220	-19.74	17400	20240805	7.24	21450	-13.01	20240102	17400	7.24	20240805	23250	-19.74	20231220	17400	7.24	20240805	0.52	N	069260	1000	408 억	3544496	N	N	805	N	N
86	20241216	120623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18670	-250	5	-1.32	437834100	23334	74.29	18930	18980	18660	24550	13250	18920	18763.78	8.67	0	-1338	19206	19062	18906	18762	18606	19135	18835	409	5630	1000	14370	10	1	40878588	7632	5.66	0.86	12	0.06	3297.00	21815.00	23250	20231220	-19.70	17400	20240805	7.30	21450	-12.96	20240102	17400	7.30	20240805	23250	-19.70	20231220	17400	7.30	20240805	0.52	N	069260	1000	408 억	3544496	N	N	805	N	N
87	20241216	110621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18760	-160	5	-0.85	241135400	12814	40.79	18930	18980	18760	24550	13250	18920	18818.12	8.67	0	-986	19206	19062	18906	18762	18606	19135	18835	409	5630	1000	14370	10	1	40878588	7669	5.69	0.86	12	0.03	3297.00	21815.00	23250	20231220	-19.31	17400	20240805	7.82	21450	-12.54	20240102	17400	7.82	20240805	23250	-19.31	20231220	17400	7.82	20240805	0.52	N	069260	1000	408 억	3544496	N	N	805	N	N
88	20241216	100622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18800	-120	5	-0.63	124329520	6593	20.99	18930	18980	18770	24550	13250	18920	18857.81	8.67	0	-1117	19206	19062	18906	18762	18606	19135	18835	409	5630	1000	14370	10	1	40878588	7685	5.70	0.86	12	0.02	3297.00	21815.00	23250	20231220	-19.14	17400	20240805	8.05	21450	-12.35	20240102	17400	8.05	20240805	23250	-19.14	20231220	17400	8.05	20240805	0.52	N	069260	1000	408 억	3544496	N	N	805	N	N
89	20241216	090622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18940	20	2	0.11	8656620	457	1.45	18930	18980	18930	24550	13250	18920	18942.28	8.67	0	-257	19206	19062	18906	18762	18606	19135	18835	409	5630	1000	14370	10	1	40878588	7742	5.74	0.87	12	0.00	3297.00	21815.00	23250	20231220	-18.54	17400	20240805	8.85	21450	-11.70	20240102	17400	8.85	20240805	23250	-18.54	20231220	17400	8.85	20240805	0.52	N	069260	1000	408 억	3544496	N	N	805	N	N
90	20241213	160616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18920	-110	5	-0.58	593548050	31408	36.89	18780	19050	18750	24700	13330	19030	18897.96	8.67	0	1040	19403	19216	18843	18656	18283	19310	18750	409	5670	1000	14460	10	1	40878588	7734	5.74	0.87	12	0.08	3297.00	21815.00	23250	20231220	-18.62	17400	20240805	8.74	21450	-11.79	20240102	17400	8.74	20240805	23250	-18.62	20231220	17400	8.74	20240805	0.52	N	069260	1000	408 억	3545875	N	N	782	N	N
91	20241213	150620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18890	-140	5	-0.74	501372560	26532	31.16	18780	19050	18750	24700	13330	19030	18896.90	8.67	0	120	19403	19216	18843	18656	18283	19310	18750	409	5670	1000	14460	10	1	40878588	7722	5.73	0.87	12	0.06	3297.00	21815.00	23250	20231220	-18.75	17400	20240805	8.56	21450	-11.93	20240102	17400	8.56	20240805	23250	-18.75	20231220	17400	8.56	20240805	0.52	N	069260	1000	408 억	3545875	N	N	1168	N	N
92	20241213	140621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18920	-110	5	-0.58	414509500	21937	25.76	18780	19050	18750	24700	13330	19030	18895.45	8.67	0	350	19403	19216	18843	18656	18283	19310	18750	409	5670	1000	14460	10	1	40878588	7734	5.74	0.87	12	0.05	3297.00	21815.00	23250	20231220	-18.62	17400	20240805	8.74	21450	-11.79	20240102	17400	8.74	20240805	23250	-18.62	20231220	17400	8.74	20240805	0.52	N	069260	1000	408 억	3545875	N	N	1168	N	N
93	20241213	130621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18910	-120	5	-0.63	363353690	19232	22.59	18780	19050	18750	24700	13330	19030	18893.18	8.67	0	674	19403	19216	18843	18656	18283	19310	18750	409	5670	1000	14460	10	1	40878588	7730	5.74	0.87	12	0.05	3297.00	21815.00	23250	20231220	-18.67	17400	20240805	8.68	21450	-11.84	20240102	17400	8.68	20240805	23250	-18.67	20231220	17400	8.68	20240805	0.52	N	069260	1000	408 억	3545875	N	N	1168	N	N
94	20241213	120622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18910	-120	5	-0.63	319572390	16916	19.87	18780	19050	18750	24700	13330	19030	18891.72	8.67	0	1029	19403	19216	18843	18656	18283	19310	18750	409	5670	1000	14460	10	1	40878588	7730	5.74	0.87	12	0.04	3297.00	21815.00	23250	20231220	-18.67	17400	20240805	8.68	21450	-11.84	20240102	17400	8.68	20240805	23250	-18.67	20231220	17400	8.68	20240805	0.52	N	069260	1000	408 억	3545875	N	N	1168	N	N
95	20241213	110619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18810	-220	5	-1.16	279406740	14787	17.37	18780	19050	18750	24700	13330	19030	18895.43	8.67	0	1592	19403	19216	18843	18656	18283	19310	18750	409	5670	1000	14460	10	1	40878588	7689	5.71	0.86	12	0.04	3297.00	21815.00	23250	20231220	-19.10	17400	20240805	8.10	21450	-12.31	20240102	17400	8.10	20240805	23250	-19.10	20231220	17400	8.10	20240805	0.52	N	069260	1000	408 억	3545875	N	N	1168	N	N
96	20241213	100619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19010	-20	5	-0.11	171610350	9088	10.67	18780	19020	18750	24700	13330	19030	18883.18	8.67	0	2566	19403	19216	18843	18656	18283	19310	18750	409	5670	1000	14460	10	1	40878588	7771	5.77	0.87	12	0.02	3297.00	21815.00	23250	20231220	-18.24	17400	20240805	9.25	21450	-11.38	20240102	17400	9.25	20240805	23250	-18.24	20231220	17400	9.25	20240805	0.52	N	069260	1000	408 억	3545875	N	N	1168	N	N
97	20241213	090621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18950	-80	5	-0.42	21832850	1156	1.36	18780	18980	18750	24700	13330	19030	18886.55	8.67	0	-91	19403	19216	18843	18656	18283	19310	18750	409	5670	1000	14460	10	1	40878588	7746	5.75	0.87	12	0.00	3297.00	21815.00	23250	20231220	-18.49	17400	20240805	8.91	21450	-11.66	20240102	17400	8.91	20240805	23250	-18.49	20231220	17400	8.91	20240805	0.52	N	069260	1000	408 억	3545875	N	N	1168	N	N
98	20241212	160624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19030	520	2	2.81	1606948080	85129	336.84	18470	19030	18470	24050	12960	18510	18876.57	8.67	0	25439	18763	18636	18383	18256	18003	18700	18320	409	5540	1000	14060	10	1	40878588	7779	5.77	0.87	12	0.21	3297.00	21815.00	23250	20231220	-18.15	17400	20240805	9.37	21450	-11.28	20240102	17400	9.37	20240805	23250	-18.15	20231220	17400	9.37	20240805	0.52	N	069260	1000	408 억	3543611	N	N	1168	N	N
99	20241212	150617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18790	280	2	1.51	732655190	39130	154.83	18470	18880	18470	24050	12960	18510	18723.62	8.67	0	797	18763	18636	18383	18256	18003	18700	18320	409	5540	1000	14060	10	1	40878588	7681	5.70	0.86	12	0.10	3297.00	21815.00	23250	20231220	-19.18	17400	20240805	7.99	21450	-12.40	20240102	17400	7.99	20240805	23250	-19.18	20231220	17400	7.99	20240805	0.52	N	069260	1000	408 억	3543611	N	N	196	N	N
100	20241212	140616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18760	250	2	1.35	603212110	32227	127.52	18470	18880	18470	24050	12960	18510	18717.60	8.67	0	2091	18763	18636	18383	18256	18003	18700	18320	409	5540	1000	14060	10	1	40878588	7669	5.69	0.86	12	0.08	3297.00	21815.00	23250	20231220	-19.31	17400	20240805	7.82	21450	-12.54	20240102	17400	7.82	20240805	23250	-19.31	20231220	17400	7.82	20240805	0.52	N	069260	1000	408 억	3543611	N	N	196	N	N
101	20241212	130614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18790	280	2	1.51	504001470	26927	106.54	18470	18880	18470	24050	12960	18510	18717.33	8.67	0	2823	18763	18636	18383	18256	18003	18700	18320	409	5540	1000	14060	10	1	40878588	7681	5.70	0.86	12	0.07	3297.00	21815.00	23250	20231220	-19.18	17400	20240805	7.99	21450	-12.40	20240102	17400	7.99	20240805	23250	-19.18	20231220	17400	7.99	20240805	0.52	N	069260	1000	408 억	3543611	N	N	196	N	N
102	20241212	120602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18750	240	2	1.30	365694560	19565	77.41	18470	18770	18470	24050	12960	18510	18691.26	8.67	0	2845	18763	18636	18383	18256	18003	18700	18320	409	5540	1000	14060	10	1	40878588	7665	5.69	0.86	12	0.05	3297.00	21815.00	23250	20231220	-19.35	17400	20240805	7.76	21450	-12.59	20240102	17400	7.76	20240805	23250	-19.35	20231220	17400	7.76	20240805	0.52	N	069260	1000	408 억	3543611	N	N	196	N	N
103	20241212	110613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18720	210	2	1.13	266013510	14241	56.35	18470	18770	18470	24050	12960	18510	18679.41	8.67	0	2145	18763	18636	18383	18256	18003	18700	18320	409	5540	1000	14060	10	1	40878588	7652	5.68	0.86	12	0.03	3297.00	21815.00	23250	20231220	-19.48	17400	20240805	7.59	21450	-12.73	20240102	17400	7.59	20240805	23250	-19.48	20231220	17400	7.59	20240805	0.52	N	069260	1000	408 억	3543611	N	N	196	N	N
104	20241212	100612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18710	200	2	1.08	138162720	7416	29.34	18470	18740	18470	24050	12960	18510	18630.36	8.67	0	337	18763	18636	18383	18256	18003	18700	18320	409	5540	1000	14060	10	1	40878588	7648	5.67	0.86	12	0.02	3297.00	21815.00	23250	20231220	-19.53	17400	20240805	7.53	21450	-12.77	20240102	17400	7.53	20240805	23250	-19.53	20231220	17400	7.53	20240805	0.52	N	069260	1000	408 억	3543611	N	N	196	N	N
105	20241212	090617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18540	30	2	0.16	16911460	915	3.62	18470	18550	18470	24050	12960	18510	18482.47	8.67	0	208	18763	18636	18383	18256	18003	18700	18320	409	5540	1000	14060	10	1	40878588	7579	5.62	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.26	17400	20240805	6.55	21450	-13.57	20240102	17400	6.55	20240805	23250	-20.26	20231220	17400	6.55	20240805	0.52	N	069260	1000	408 억	3543611	N	N	196	N	N
106	20241211	160611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18510	100	2	0.54	463941940	25238	71.02	18230	18510	18130	23900	12890	18410	18382.67	8.68	0	-4527	18663	18536	18303	18176	17943	18600	18240	409	5490	1000	13990	10	1	40878588	7567	5.61	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.39	17400	20240805	6.38	21450	-13.71	20240102	17400	6.38	20240805	23250	-20.39	20231220	17400	6.38	20240805	0.52	N	069260	1000	408 억	3546647	N	N	196	N	N
107	20241211	150449	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18460	50	2	0.27	405409480	22074	62.12	18230	18500	18130	23900	12890	18410	18365.93	8.68	0	-4822	18663	18536	18303	18176	17943	18600	18240	409	5490	1000	13990	10	1	40878588	7546	5.60	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.60	17400	20240805	6.09	21450	-13.94	20240102	17400	6.09	20240805	23250	-20.60	20231220	17400	6.09	20240805	0.52	N	069260	1000	408 억	3546647	N	N	319	N	N
108	20241211	140616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18380	-30	5	-0.16	327318580	17835	50.19	18230	18500	18130	23900	12890	18410	18352.60	8.68	0	-3884	18663	18536	18303	18176	17943	18600	18240	409	5490	1000	13990	10	1	40878588	7513	5.57	0.84	12	0.04	3297.00	21815.00	23250	20231220	-20.95	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23250	-20.95	20231220	17400	5.63	20240805	0.52	N	069260	1000	408 억	3546647	N	N	319	N	N
109	20241211	130618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18380	-30	5	-0.16	304474360	16594	46.69	18230	18500	18130	23900	12890	18410	18348.46	8.68	0	-3062	18663	18536	18303	18176	17943	18600	18240	409	5490	1000	13990	10	1	40878588	7513	5.57	0.84	12	0.04	3297.00	21815.00	23250	20231220	-20.95	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23250	-20.95	20231220	17400	5.63	20240805	0.52	N	069260	1000	408 억	3546647	N	N	319	N	N
110	20241211	120619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18410	0	3	0.00	262489100	14310	40.27	18230	18500	18130	23900	12890	18410	18343.05	8.68	0	-2481	18663	18536	18303	18176	17943	18600	18240	409	5490	1000	13990	10	1	40878588	7526	5.58	0.84	12	0.04	3297.00	21815.00	23250	20231220	-20.82	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23250	-20.82	20231220	17400	5.80	20240805	0.52	N	069260	1000	408 억	3546647	N	N	319	N	N
111	20241211	110615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18450	40	2	0.22	234861100	12812	36.05	18230	18500	18130	23900	12890	18410	18331.34	8.68	0	-1942	18663	18536	18303	18176	17943	18600	18240	409	5490	1000	13990	10	1	40878588	7542	5.60	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.65	17400	20240805	6.03	21450	-13.99	20240102	17400	6.03	20240805	23250	-20.65	20231220	17400	6.03	20240805	0.52	N	069260	1000	408 억	3546647	N	N	319	N	N
112	20241211	100617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18410	0	3	0.00	186361630	10184	28.66	18230	18450	18130	23900	12890	18410	18299.45	8.68	0	-2232	18663	18536	18303	18176	17943	18600	18240	409	5490	1000	13990	10	1	40878588	7526	5.58	0.84	12	0.02	3297.00	21815.00	23250	20231220	-20.82	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23250	-20.82	20231220	17400	5.80	20240805	0.52	N	069260	1000	408 억	3546647	N	N	319	N	N
113	20241211	090620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18250	-160	5	-0.87	69929660	3837	10.80	18230	18450	18130	23900	12890	18410	18225.09	8.68	0	-1657	18663	18536	18303	18176	17943	18600	18240	409	5490	1000	13990	10	1	40878588	7460	5.54	0.84	12	0.01	3297.00	21815.00	23250	20231220	-21.51	17400	20240805	4.89	21450	-14.92	20240102	17400	4.89	20240805	23250	-21.51	20231220	17400	4.89	20240805	0.52	N	069260	1000	408 억	3546647	N	N	319	N	N
114	20241210	160612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18410	510	2	2.85	650399490	35533	49.36	18070	18430	18070	23250	12530	17900	18304.09	8.66	0	7653	18660	18280	18090	17710	17520	18185	17615	409	5350	1000	13600	10	1	40878588	7526	5.58	0.84	12	0.09	3297.00	21815.00	23250	20231220	-20.82	17400	20240805	5.80	21450	-14.17	20240102	17400	5.80	20240805	23250	-20.82	20231220	17400	5.80	20240805	0.52	N	069260	1000	408 억	3539219	N	N	319	N	N
115	20241210	150614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18310	410	2	2.29	610422440	33355	46.33	18070	18430	18070	23250	12530	17900	18300.78	8.66	0	7354	18660	18280	18090	17710	17520	18185	17615	409	5350	1000	13600	10	1	40878588	7485	5.55	0.84	12	0.08	3297.00	21815.00	23250	20231220	-21.25	17400	20240805	5.23	21450	-14.64	20240102	17400	5.23	20240805	23250	-21.25	20231220	17400	5.23	20240805	0.52	N	069260	1000	408 억	3539219	N	N	63	N	N
116	20241210	140613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18250	350	2	1.96	549580170	30034	41.72	18070	18430	18070	23250	12530	17900	18298.60	8.66	0	6424	18660	18280	18090	17710	17520	18185	17615	409	5350	1000	13600	10	1	40878588	7460	5.54	0.84	12	0.07	3297.00	21815.00	23250	20231220	-21.51	17400	20240805	4.89	21450	-14.92	20240102	17400	4.89	20240805	23250	-21.51	20231220	17400	4.89	20240805	0.52	N	069260	1000	408 억	3539219	N	N	63	N	N
117	20241210	130612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18320	420	2	2.35	414523860	22651	31.46	18070	18430	18070	23250	12530	17900	18300.47	8.66	0	5277	18660	18280	18090	17710	17520	18185	17615	409	5350	1000	13600	10	1	40878588	7489	5.56	0.84	12	0.06	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.52	N	069260	1000	408 억	3539219	N	N	63	N	N
118	20241210	120613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18310	410	2	2.29	367750970	20094	27.91	18070	18430	18070	23250	12530	17900	18301.53	8.66	0	4726	18660	18280	18090	17710	17520	18185	17615	409	5350	1000	13600	10	1	40878588	7485	5.55	0.84	12	0.05	3297.00	21815.00	23250	20231220	-21.25	17400	20240805	5.23	21450	-14.64	20240102	17400	5.23	20240805	23250	-21.25	20231220	17400	5.23	20240805	0.52	N	069260	1000	408 억	3539219	N	N	63	N	N
119	20241210	110612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18320	420	2	2.35	324361260	17724	24.62	18070	18430	18070	23250	12530	17900	18300.68	8.66	0	3385	18660	18280	18090	17710	17520	18185	17615	409	5350	1000	13600	10	1	40878588	7489	5.56	0.84	12	0.04	3297.00	21815.00	23250	20231220	-21.20	17400	20240805	5.29	21450	-14.59	20240102	17400	5.29	20240805	23250	-21.20	20231220	17400	5.29	20240805	0.52	N	069260	1000	408 억	3539219	N	N	63	N	N
120	20241210	100612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18370	470	2	2.63	165654330	9070	12.60	18070	18400	18070	23250	12530	17900	18263.98	8.66	0	1911	18660	18280	18090	17710	17520	18185	17615	409	5350	1000	13600	10	1	40878588	7509	5.57	0.84	12	0.02	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.52	N	069260	1000	408 억	3539219	N	N	63	N	N
121	20241210	090616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18180	280	2	1.56	20784480	1147	1.59	18070	18180	18070	23250	12530	17900	18120.73	8.66	0	771	18660	18280	18090	17710	17520	18185	17615	409	5350	1000	13600	10	1	40878588	7432	5.51	0.83	12	0.00	3297.00	21815.00	23250	20231220	-21.81	17400	20240805	4.48	21450	-15.24	20240102	17400	4.48	20240805	23250	-21.81	20231220	17400	4.48	20240805	0.52	N	069260	1000	408 억	3539219	N	N	63	N	N
122	20241209	160610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17900	-400	5	-2.19	1297379220	71893	147.53	18470	18470	17900	23750	12810	18300	18046.16	8.69	0	-6191	18733	18516	18363	18146	17993	18440	18070	409	5450	1000	13900	10	1	40878588	7317	5.43	0.82	12	0.18	3297.00	21815.00	23250	20231220	-23.01	17400	20240805	2.87	21450	-16.55	20240102	17400	2.87	20240805	23250	-23.01	20231220	17400	2.87	20240805	0.52	N	069260	1000	408 억	3551787	N	N	63	N	N
123	20241209	150613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17970	-330	5	-1.80	1064520930	58908	120.89	18470	18470	17940	23750	12810	18300	18070.91	8.69	0	-5487	18733	18516	18363	18146	17993	18440	18070	409	5450	1000	13900	10	1	40878588	7346	5.45	0.82	12	0.14	3297.00	21815.00	23250	20231220	-22.71	17400	20240805	3.28	21450	-16.22	20240102	17400	3.28	20240805	23250	-22.71	20231220	17400	3.28	20240805	0.52	N	069260	1000	408 억	3551787	N	N	630	N	N
124	20241209	140612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	17980	-320	5	-1.75	992789330	54916	112.69	18470	18470	17940	23750	12810	18300	18078.33	8.69	0	-5794	18733	18516	18363	18146	17993	18440	18070	409	5450	1000	13900	10	1	40878588	7350	5.45	0.82	12	0.13	3297.00	21815.00	23250	20231220	-22.67	17400	20240805	3.33	21450	-16.18	20240102	17400	3.33	20240805	23250	-22.67	20231220	17400	3.33	20240805	0.52	N	069260	1000	408 억	3551787	N	N	630	N	N
125	20241209	130613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18000	-300	5	-1.64	883542670	48838	100.22	18470	18470	17970	23750	12810	18300	18091.30	8.69	0	-6195	18733	18516	18363	18146	17993	18440	18070	409	5450	1000	13900	10	1	40878588	7358	5.46	0.83	12	0.12	3297.00	21815.00	23250	20231220	-22.58	17400	20240805	3.45	21450	-16.08	20240102	17400	3.45	20240805	23250	-22.58	20231220	17400	3.45	20240805	0.52	N	069260	1000	408 억	3551787	N	N	630	N	N
126	20241209	120610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18000	-300	5	-1.64	728876630	40241	82.58	18470	18470	17980	23750	12810	18300	18112.79	8.69	0	-3774	18733	18516	18363	18146	17993	18440	18070	409	5450	1000	13900	10	1	40878588	7358	5.46	0.83	12	0.10	3297.00	21815.00	23250	20231220	-22.58	17400	20240805	3.45	21450	-16.08	20240102	17400	3.45	20240805	23250	-22.58	20231220	17400	3.45	20240805	0.52	N	069260	1000	408 억	3551787	N	N	630	N	N
127	20241209	110612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18010	-290	5	-1.58	605427780	33383	68.51	18470	18470	18000	23750	12810	18300	18135.81	8.69	0	-2186	18733	18516	18363	18146	17993	18440	18070	409	5450	1000	13900	10	1	40878588	7362	5.46	0.83	12	0.08	3297.00	21815.00	23250	20231220	-22.54	17400	20240805	3.51	21450	-16.04	20240102	17400	3.51	20240805	23250	-22.54	20231220	17400	3.51	20240805	0.52	N	069260	1000	408 억	3551787	N	N	630	N	N
128	20241209	100610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18060	-240	5	-1.31	464954100	25596	52.53	18470	18470	18000	23750	12810	18300	18165.11	8.69	0	-748	18733	18516	18363	18146	17993	18440	18070	409	5450	1000	13900	10	1	40878588	7383	5.48	0.83	12	0.06	3297.00	21815.00	23250	20231220	-22.32	17400	20240805	3.79	21450	-15.80	20240102	17400	3.79	20240805	23250	-22.32	20231220	17400	3.79	20240805	0.52	N	069260	1000	408 억	3551787	N	N	630	N	N
129	20241209	090608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18030	-270	5	-1.48	73987880	4054	8.32	18470	18470	18000	23750	12810	18300	18250.59	8.69	0	-1089	18733	18516	18363	18146	17993	18440	18070	409	5450	1000	13900	10	1	40878588	7370	5.47	0.83	12	0.01	3297.00	21815.00	23250	20231220	-22.45	17400	20240805	3.62	21450	-15.94	20240102	17400	3.62	20240805	23250	-22.45	20231220	17400	3.62	20240805	0.52	N	069260	1000	408 억	3551787	N	N	630	N	N
130	20241206	160606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18300	-50	5	-0.27	896079690	48728	152.79	18490	18580	18210	23850	12850	18350	18389.45	8.68	0	10062	18823	18586	18463	18226	18103	18525	18165	409	5500	1000	13940	10	1	40878588	7481	5.55	0.84	12	0.12	3297.00	21815.00	23250	20231220	-21.29	17400	20240805	5.17	21450	-14.69	20240102	17400	5.17	20240805	23250	-21.29	20231220	17400	5.17	20240805	0.53	N	069260	1000	408 억	3549828	N	N	630	N	N
131	20241206	150609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18420	70	2	0.38	812745440	44185	138.55	18490	18580	18210	23850	12850	18350	18394.15	8.68	0	8460	18823	18586	18463	18226	18103	18525	18165	409	5500	1000	13940	10	1	40878588	7530	5.59	0.84	12	0.11	3297.00	21815.00	23250	20231220	-20.77	17400	20240805	5.86	21450	-14.13	20240102	17400	5.86	20240805	23250	-20.77	20231220	17400	5.86	20240805	0.53	N	069260	1000	408 억	3549828	N	N	649	N	N
132	20241206	140607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18380	30	2	0.16	746006490	40565	127.19	18490	18580	18210	23850	12850	18350	18390.40	8.68	0	8509	18823	18586	18463	18226	18103	18525	18165	409	5500	1000	13940	10	1	40878588	7513	5.57	0.84	12	0.10	3297.00	21815.00	23250	20231220	-20.95	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23250	-20.95	20231220	17400	5.63	20240805	0.53	N	069260	1000	408 억	3549828	N	N	649	N	N
133	20241206	130608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18350	0	3	0.00	672401500	36556	114.62	18490	18580	18210	23850	12850	18350	18393.74	8.68	0	9118	18823	18586	18463	18226	18103	18525	18165	409	5500	1000	13940	10	1	40878588	7501	5.57	0.84	12	0.09	3297.00	21815.00	23250	20231220	-21.08	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23250	-21.08	20231220	17400	5.46	20240805	0.53	N	069260	1000	408 억	3549828	N	N	649	N	N
134	20241206	120604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18430	80	2	0.44	602948990	32774	102.77	18490	18580	18210	23850	12850	18350	18397.17	8.68	0	8370	18823	18586	18463	18226	18103	18525	18165	409	5500	1000	13940	10	1	40878588	7534	5.59	0.84	12	0.08	3297.00	21815.00	23250	20231220	-20.73	17400	20240805	5.92	21450	-14.08	20240102	17400	5.92	20240805	23250	-20.73	20231220	17400	5.92	20240805	0.53	N	069260	1000	408 억	3549828	N	N	649	N	N
135	20241206	110606	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18300	-50	5	-0.27	481977970	26191	82.12	18490	18580	18210	23850	12850	18350	18402.43	8.68	0	6822	18823	18586	18463	18226	18103	18525	18165	409	5500	1000	13940	10	1	40878588	7481	5.55	0.84	12	0.06	3297.00	21815.00	23250	20231220	-21.29	17400	20240805	5.17	21450	-14.69	20240102	17400	5.17	20240805	23250	-21.29	20231220	17400	5.17	20240805	0.53	N	069260	1000	408 억	3549828	N	N	649	N	N
136	20241206	100602	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18550	200	2	1.09	143939150	7772	24.37	18490	18580	18450	23850	12850	18350	18520.22	8.68	0	3170	18823	18586	18463	18226	18103	18525	18165	409	5500	1000	13940	10	1	40878588	7583	5.63	0.85	12	0.02	3297.00	21815.00	23250	20231220	-20.22	17400	20240805	6.61	21450	-13.52	20240102	17400	6.61	20240805	23250	-20.22	20231220	17400	6.61	20240805	0.53	N	069260	1000	408 억	3549828	N	N	649	N	N
137	20241206	090607	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18500	150	2	0.82	7931660	429	1.35	18490	18530	18450	23850	12850	18350	18488.72	8.68	0	203	18823	18586	18463	18226	18103	18525	18165	409	5500	1000	13940	10	1	40878588	7563	5.61	0.85	12	0.00	3297.00	21815.00	23250	20231220	-20.43	17400	20240805	6.32	21450	-13.75	20240102	17400	6.32	20240805	23250	-20.43	20231220	17400	6.32	20240805	0.53	N	069260	1000	408 억	3549828	N	N	649	N	N
138	20241205	160556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18350	-230	5	-1.24	572319550	31115	70.89	18510	18700	18340	24150	13010	18580	18393.83	8.71	0	-10843	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7501	5.57	0.84	12	0.08	3297.00	21815.00	23250	20231220	-21.08	17400	20240805	5.46	21450	-14.45	20240102	17400	5.46	20240805	23250	-21.08	20231220	17400	5.46	20240805	0.54	N	069260	1000	408 억	3561114	N	N	649	N	N
139	20241205	150600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18370	-210	5	-1.13	478099930	25981	59.19	18510	18700	18340	24150	13010	18580	18401.91	8.71	0	-9663	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7509	5.57	0.84	12	0.06	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
140	20241205	140553	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18370	-210	5	-1.13	422694430	22963	52.31	18510	18700	18340	24150	13010	18580	18407.63	8.71	0	-9199	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7509	5.57	0.84	12	0.06	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
141	20241205	130557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18380	-200	5	-1.08	390231830	21196	48.29	18510	18700	18340	24150	13010	18580	18410.64	8.71	0	-8610	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7513	5.57	0.84	12	0.05	3297.00	21815.00	23250	20231220	-20.95	17400	20240805	5.63	21450	-14.31	20240102	17400	5.63	20240805	23250	-20.95	20231220	17400	5.63	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
142	20241205	120558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18370	-210	5	-1.13	369062180	20044	45.66	18510	18700	18340	24150	13010	18580	18412.60	8.71	0	-8441	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7509	5.57	0.84	12	0.05	3297.00	21815.00	23250	20231220	-20.99	17400	20240805	5.57	21450	-14.36	20240102	17400	5.57	20240805	23250	-20.99	20231220	17400	5.57	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
143	20241205	110557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18400	-180	5	-0.97	251907210	13666	31.13	18510	18700	18370	24150	13010	18580	18433.13	8.71	0	-4970	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7522	5.58	0.84	12	0.03	3297.00	21815.00	23250	20231220	-20.86	17400	20240805	5.75	21450	-14.22	20240102	17400	5.75	20240805	23250	-20.86	20231220	17400	5.75	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
144	20241205	100554	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18400	-180	5	-0.97	188593730	10225	23.29	18510	18700	18370	24150	13010	18580	18444.37	8.71	0	-4103	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7522	5.58	0.84	12	0.03	3297.00	21815.00	23250	20231220	-20.86	17400	20240805	5.75	21450	-14.22	20240102	17400	5.75	20240805	23250	-20.86	20231220	17400	5.75	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
145	20241205	090558	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18440	-140	5	-0.75	61214910	3308	7.54	18510	18700	18410	24150	13010	18580	18505.11	8.71	0	-1312	19293	18936	18743	18386	18193	18840	18290	409	5570	1000	14120	10	1	40878588	7538	5.59	0.85	12	0.01	3297.00	21815.00	23250	20231220	-20.69	17400	20240805	5.98	21450	-14.03	20240102	17400	5.98	20240805	23250	-20.69	20231220	17400	5.98	20240805	0.54	N	069260	1000	408 억	3561114	N	N	545	N	N
146	20241204	160548	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18580	-530	5	-2.77	821206650	43868	75.97	19100	19100	18550	24800	13380	19110	18720.36	8.72	0	-2576	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7595	5.64	0.85	12	0.11	3297.00	21815.00	23250	20231220	-20.09	17400	20240805	6.78	21450	-13.38	20240102	17400	6.78	20240805	23250	-20.09	20231220	17400	6.78	20240805	0.54	N	069260	1000	408 억	3563670	N	N	545	N	N
147	20241204	150549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18680	-430	5	-2.25	747144560	39888	69.08	19100	19100	18550	24800	13380	19110	18731.06	8.72	0	-621	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7636	5.67	0.86	12	0.10	3297.00	21815.00	23250	20231220	-19.66	17400	20240805	7.36	21450	-12.91	20240102	17400	7.36	20240805	23250	-19.66	20231220	17400	7.36	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
148	20241204	140547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18600	-510	5	-2.67	678241490	36195	62.68	19100	19100	18550	24800	13380	19110	18738.54	8.72	0	1194	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7603	5.64	0.85	12	0.09	3297.00	21815.00	23250	20231220	-20.00	17400	20240805	6.90	21450	-13.29	20240102	17400	6.90	20240805	23250	-20.00	20231220	17400	6.90	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
149	20241204	130544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18690	-420	5	-2.20	506637870	26970	46.71	19100	19100	18670	24800	13380	19110	18785.24	8.72	0	1011	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7640	5.67	0.86	12	0.07	3297.00	21815.00	23250	20231220	-19.61	17400	20240805	7.41	21450	-12.87	20240102	17400	7.41	20240805	23250	-19.61	20231220	17400	7.41	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
150	20241204	120543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18730	-380	5	-1.99	407081710	21645	37.49	19100	19100	18700	24800	13380	19110	18807.19	8.72	0	-406	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7657	5.68	0.86	12	0.05	3297.00	21815.00	23250	20231220	-19.44	17400	20240805	7.64	21450	-12.68	20240102	17400	7.64	20240805	23250	-19.44	20231220	17400	7.64	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
151	20241204	110537	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18750	-360	5	-1.88	334004370	17744	30.73	19100	19100	18700	24800	13380	19110	18823.51	8.72	0	85	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7665	5.69	0.86	12	0.04	3297.00	21815.00	23250	20231220	-19.35	17400	20240805	7.76	21450	-12.59	20240102	17400	7.76	20240805	23250	-19.35	20231220	17400	7.76	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
152	20241204	100541	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18830	-280	5	-1.47	270579210	14362	24.87	19100	19100	18700	24800	13380	19110	18839.94	8.72	0	860	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7697	5.71	0.86	12	0.04	3297.00	21815.00	23250	20231220	-19.01	17400	20240805	8.22	21450	-12.21	20240102	17400	8.22	20240805	23250	-19.01	20231220	17400	8.22	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
153	20241204	090547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18860	-250	5	-1.31	73372320	3865	6.69	19100	19100	18750	24800	13380	19110	18983.78	8.72	0	-150	19410	19260	19030	18880	18650	19335	18955	409	5690	1000	14520	10	1	40878588	7710	5.72	0.86	12	0.01	3297.00	21815.00	23250	20231220	-18.88	17400	20240805	8.39	21450	-12.07	20240102	17400	8.39	20240805	23250	-18.88	20231220	17400	8.39	20240805	0.54	N	069260	1000	408 억	3563670	N	N	2405	N	N
154	20241203	160614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19110	310	2	1.65	1098134140	57724	103.76	18900	19180	18800	24400	13160	18800	19023.68	8.66	0	26904	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7812	5.80	0.88	12	0.14	3297.00	21815.00	23250	20231220	-17.81	17400	20240805	9.83	21450	-10.91	20240102	17400	9.83	20240805	23250	-17.81	20231220	17400	9.83	20240805	0.54	N	069260	1000	408 억	3539282	N	N	2405	N	N
155	20241203	150632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19100	300	2	1.60	962730400	50633	91.02	18900	19180	18800	24400	13160	18800	19013.89	8.66	0	25751	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7808	5.79	0.88	12	0.12	3297.00	21815.00	23250	20231220	-17.85	17400	20240805	9.77	21450	-10.96	20240102	17400	9.77	20240805	23250	-17.85	20231220	17400	9.77	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
156	20241203	140619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19090	290	2	1.54	883364880	46474	83.54	18900	19180	18800	24400	13160	18800	19007.72	8.66	0	24540	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7804	5.79	0.88	12	0.11	3297.00	21815.00	23250	20231220	-17.89	17400	20240805	9.71	21450	-11.00	20240102	17400	9.71	20240805	23250	-17.89	20231220	17400	9.71	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
157	20241203	130622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19090	290	2	1.54	817066780	42999	77.29	18900	19180	18800	24400	13160	18800	19001.99	8.66	0	22249	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7804	5.79	0.88	12	0.11	3297.00	21815.00	23250	20231220	-17.89	17400	20240805	9.71	21450	-11.00	20240102	17400	9.71	20240805	23250	-17.89	20231220	17400	9.71	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
158	20241203	120634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19080	280	2	1.49	758381790	39925	71.77	18900	19180	18800	24400	13160	18800	18995.16	8.66	0	21047	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7800	5.79	0.87	12	0.10	3297.00	21815.00	23250	20231220	-17.94	17400	20240805	9.66	21450	-11.05	20240102	17400	9.66	20240805	23250	-17.94	20231220	17400	9.66	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
159	20241203	110616	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	19070	270	2	1.44	692474540	36468	65.55	18900	19180	18800	24400	13160	18800	18988.55	8.66	0	21027	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7796	5.78	0.87	12	0.09	3297.00	21815.00	23250	20231220	-17.98	17400	20240805	9.60	21450	-11.10	20240102	17400	9.60	20240805	23250	-17.98	20231220	17400	9.60	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
160	20241203	100605	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18980	180	2	0.96	379172640	20030	36.01	18900	19000	18800	24400	13160	18800	18930.24	8.66	0	9932	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7759	5.76	0.87	12	0.05	3297.00	21815.00	23250	20231220	-18.37	17400	20240805	9.08	21450	-11.52	20240102	17400	9.08	20240805	23250	-18.37	20231220	17400	9.08	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
161	20241203	090604	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18870	70	2	0.37	43778120	2318	4.17	18900	18900	18800	24400	13160	18800	18886.16	8.66	0	1523	19060	18930	18690	18560	18320	18995	18625	409	5600	1000	14280	10	1	40878588	7714	5.72	0.87	12	0.01	3297.00	21815.00	23250	20231220	-18.84	17400	20240805	8.45	21450	-12.03	20240102	17400	8.45	20240805	23250	-18.84	20231220	17400	8.45	20240805	0.54	N	069260	1000	408 억	3539282	N	N	522	N	N
162	20241202	160549	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18800	310	2	1.68	1027444430	55098	210.08	18600	18820	18450	24000	12950	18490	18647.35	8.66	0	-1263	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7685	5.70	0.86	12	0.13	3297.00	21815.00	23250	20231220	-19.14	17400	20240805	8.05	21450	-12.35	20240102	17400	8.05	20240805	23250	-19.14	20231220	17400	8.05	20240805	0.54	N	069260	1000	408 억	3541563	N	N	522	N	N
163	20241202	150629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18790	300	2	1.62	904186240	48541	185.08	18600	18820	18450	24000	12950	18490	18627.27	8.66	0	-1294	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7681	5.70	0.86	12	0.12	3297.00	21815.00	23250	20231220	-19.18	17400	20240805	7.99	21450	-12.40	20240102	17400	7.99	20240805	23250	-19.18	20231220	17400	7.99	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
164	20241202	140617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18750	260	2	1.41	782767500	42077	160.43	18600	18820	18450	24000	12950	18490	18603.22	8.66	0	-1108	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7665	5.69	0.86	12	0.10	3297.00	21815.00	23250	20231220	-19.35	17400	20240805	7.76	21450	-12.59	20240102	17400	7.76	20240805	23250	-19.35	20231220	17400	7.76	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
165	20241202	130557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18610	120	2	0.65	532686660	28710	109.47	18600	18640	18450	24000	12950	18490	18554.05	8.66	0	-2149	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7608	5.64	0.85	12	0.07	3297.00	21815.00	23250	20231220	-19.96	17400	20240805	6.95	21450	-13.24	20240102	17400	6.95	20240805	23250	-19.96	20231220	17400	6.95	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
166	20241202	120620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18570	80	2	0.43	425752990	22955	87.52	18600	18640	18450	24000	12950	18490	18547.29	8.66	0	-2287	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7591	5.63	0.85	12	0.06	3297.00	21815.00	23250	20231220	-20.13	17400	20240805	6.72	21450	-13.43	20240102	17400	6.72	20240805	23250	-20.13	20231220	17400	6.72	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
167	20241202	110542	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18540	50	2	0.27	361894700	19515	74.41	18600	18640	18450	24000	12950	18490	18544.44	8.66	0	-2061	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7579	5.62	0.85	12	0.05	3297.00	21815.00	23250	20231220	-20.26	17400	20240805	6.55	21450	-13.57	20240102	17400	6.55	20240805	23250	-20.26	20231220	17400	6.55	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
168	20241202	100550	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18500	10	2	0.05	257859570	13900	53.00	18600	18640	18450	24000	12950	18490	18551.05	8.66	0	-1613	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7563	5.61	0.85	12	0.03	3297.00	21815.00	23250	20231220	-20.43	17400	20240805	6.32	21450	-13.75	20240102	17400	6.32	20240805	23250	-20.43	20231220	17400	6.32	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N
169	20241202	090546	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	18600	110	2	0.59	53123210	2859	10.90	18600	18640	18540	24000	12950	18490	18581.05	8.66	0	612	18776	18632	18456	18312	18136	18545	18225	409	5510	1000	14050	10	1	40878588	7603	5.64	0.85	12	0.01	3297.00	21815.00	23250	20231220	-20.00	17400	20240805	6.90	21450	-13.29	20240102	17400	6.90	20240805	23250	-20.00	20231220	17400	6.90	20240805	0.54	N	069260	1000	408 억	3541563	N	N	1600	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History